致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 20.45 | 21.00 | 0.55 | 2.69% | 20.31 | 21.20 | 348177 | 72880 | 8.37% |
| 2025-10-30 | 20.50 | 20.45 | -0.06 | -0.29% | 20.16 | 20.85 | 425778 | 87096 | 10.23% |
| 2025-10-29 | 21.00 | 20.51 | -4.68 | -18.58% | 20.15 | 21.25 | 774504 | 158520 | 18.62% |
| 2025-10-28 | 27.55 | 25.19 | -2.61 | -9.39% | 25.13 | 27.65 | 415278 | 108370 | 9.98% |
| 2025-10-27 | 27.99 | 27.80 | -0.20 | -0.71% | 27.75 | 28.82 | 189483 | 53455 | 4.55% |
| 2025-10-24 | 28.83 | 28.00 | -1.39 | -4.73% | 27.60 | 28.99 | 263747 | 73992 | 6.34% |
| 2025-10-23 | 27.77 | 29.39 | 1.33 | 4.74% | 27.38 | 29.60 | 290846 | 83124 | 6.99% |
| 2025-10-22 | 28.52 | 28.06 | -0.39 | -1.37% | 27.39 | 28.80 | 162022 | 45181 | 3.89% |
| 2025-10-21 | 27.83 | 28.45 | 0.62 | 2.23% | 27.79 | 28.78 | 152104 | 43094 | 3.66% |
| 2025-10-20 | 28.54 | 27.83 | -0.36 | -1.28% | 27.47 | 29.13 | 189149 | 53048 | 4.55% |
| 2025-10-17 | 30.20 | 28.19 | -2.11 | -6.96% | 28.11 | 30.28 | 276998 | 80435 | 6.66% |
| 2025-10-16 | 29.50 | 30.30 | 0.04 | 0.13% | 29.22 | 31.45 | 383124 | 115383 | 9.21% |
| 2025-10-15 | 28.65 | 30.26 | 1.50 | 5.22% | 27.96 | 30.58 | 447939 | 132377 | 10.77% |
| 2025-10-14 | 28.10 | 28.76 | 0.91 | 3.27% | 27.88 | 30.80 | 499558 | 146556 | 12.01% |
| 2025-10-13 | 26.15 | 27.85 | 0.19 | 0.69% | 26.08 | 28.15 | 200809 | 54890 | 4.83% |
| 2025-10-10 | 28.00 | 27.66 | -0.44 | -1.57% | 27.50 | 28.33 | 159362 | 44400 | 3.83% |
| 2025-10-09 | 28.30 | 28.10 | -0.21 | -0.74% | 27.90 | 28.43 | 177063 | 49844 | 4.26% |
| 2025-09-30 | 27.83 | 28.31 | 0.48 | 1.72% | 27.43 | 28.40 | 220705 | 61767 | 5.30% |
| 2025-09-29 | 26.32 | 27.83 | 1.28 | 4.82% | 26.32 | 28.28 | 291240 | 80071 | 7.00% |
| 2025-09-26 | 27.55 | 26.55 | -1.45 | -5.18% | 26.51 | 27.88 | 256238 | 69309 | 6.16% |
| 2025-09-25 | 28.00 | 28.00 | -0.08 | -0.28% | 27.85 | 29.16 | 263425 | 75046 | 6.33% |
| 2025-09-24 | 27.56 | 28.08 | 0.60 | 2.18% | 27.34 | 28.15 | 189059 | 52637 | 4.54% |
| 2025-09-23 | 28.03 | 27.48 | -1.23 | -4.28% | 26.89 | 28.92 | 288608 | 79781 | 6.94% |
| 2025-09-22 | 28.56 | 28.71 | 0.41 | 1.45% | 28.20 | 29.00 | 174199 | 49807 | 4.19% |
| 2025-09-19 | 29.05 | 28.30 | -1.00 | -3.41% | 28.02 | 29.28 | 301260 | 86057 | 7.24% |
| 2025-09-18 | 29.80 | 29.30 | -0.55 | -1.84% | 28.88 | 30.85 | 345467 | 103449 | 8.30% |
| 2025-09-17 | 30.61 | 29.85 | -0.53 | -1.74% | 29.80 | 30.76 | 243255 | 73304 | 5.85% |
| 2025-09-16 | 31.00 | 30.38 | -0.07 | -0.23% | 30.25 | 31.46 | 274483 | 84325 | 6.60% |
| 2025-09-15 | 30.99 | 30.45 | -0.96 | -3.06% | 30.09 | 31.64 | 345115 | 105865 | 8.30% |
| 2025-09-12 | 31.00 | 31.41 | 0.71 | 2.31% | 30.10 | 32.16 | 480698 | 149051 | 11.55% |
| 2025-09-11 | 29.52 | 30.70 | 0.30 | 0.99% | 28.36 | 30.95 | 391939 | 117958 | 9.42% |
| 2025-09-10 | 29.88 | 30.40 | 0.38 | 1.27% | 29.68 | 31.09 | 358635 | 109248 | 8.62% |
| 2025-09-09 | 33.10 | 30.02 | -2.48 | -7.63% | 29.61 | 33.68 | 624162 | 195978 | 15.00% |
| 2025-09-08 | 34.00 | 32.50 | -1.68 | -4.92% | 32.50 | 36.55 | 600608 | 206310 | 14.44% |
| 2025-09-05 | 35.90 | 34.18 | -2.67 | -7.25% | 30.31 | 36.72 | 736681 | 246159 | 17.71% |
| 2025-09-04 | 36.28 | 36.85 | 0.57 | 1.57% | 34.67 | 39.54 | 816685 | 302116 | 19.63% |
| 2025-09-03 | 31.78 | 36.28 | 4.08 | 12.67% | 31.33 | 37.40 | 750126 | 256986 | 18.03% |
| 2025-09-02 | 35.80 | 32.20 | -1.84 | -5.41% | 31.31 | 37.00 | 674919 | 233773 | 16.22% |
| 2025-09-01 | 32.60 | 34.04 | 0.85 | 2.56% | 31.84 | 34.75 | 589546 | 198083 | 14.17% |
| 2025-08-29 | 32.00 | 33.19 | 1.32 | 4.14% | 30.53 | 33.99 | 609979 | 196500 | 14.66% |
| 2025-08-28 | 29.90 | 31.87 | 1.64 | 5.43% | 29.56 | 31.87 | 516100 | 159187 | 12.40% |
| 2025-08-27 | 31.72 | 30.23 | -1.57 | -4.94% | 30.22 | 32.20 | 502133 | 156398 | 12.07% |
| 2025-08-26 | 33.00 | 31.80 | -1.58 | -4.73% | 31.79 | 34.77 | 542816 | 179263 | 13.05% |
| 2025-08-25 | 32.00 | 33.38 | 0.68 | 2.08% | 32.00 | 35.00 | 685355 | 230650 | 16.47% |
| 2025-08-22 | 33.50 | 32.70 | -1.52 | -4.44% | 32.41 | 34.56 | 605087 | 200974 | 14.54% |
| 2025-08-21 | 37.80 | 34.22 | -3.06 | -8.21% | 32.70 | 37.95 | 790762 | 273708 | 19.01% |
| 2025-08-20 | 39.88 | 37.28 | -3.14 | -7.77% | 36.96 | 41.85 | 689151 | 270516 | 16.56% |
| 2025-08-19 | 42.52 | 40.42 | -1.06 | -2.56% | 39.01 | 47.00 | 811716 | 348072 | 19.51% |
| 2025-08-18 | 36.30 | 41.48 | 6.91 | 19.99% | 36.30 | 41.48 | 635573 | 252861 | 15.28% |
| 2025-08-15 | 31.20 | 34.57 | 4.17 | 13.72% | 29.80 | 35.60 | 715592 | 233086 | 17.20% |
| 2025-08-14 | 28.49 | 30.40 | 0.90 | 3.05% | 27.33 | 30.94 | 771821 | 226044 | 18.55% |
| 2025-08-13 | 26.80 | 29.50 | 4.39 | 17.48% | 25.91 | 30.13 | 1253608 | 347385 | 30.13% |
| 2025-08-12 | 26.19 | 25.11 | 0.58 | 2.36% | 24.50 | 28.62 | 1154363 | 305504 | 27.75% |
| 2025-08-11 | 22.68 | 24.53 | 4.09 | 20.01% | 22.01 | 24.53 | 911677 | 218095 | 21.91% |
| 2025-08-08 | 20.44 | 20.44 | 3.41 | 20.02% | 20.44 | 20.44 | 67632 | 13823 | 1.63% |
| 2025-08-07 | 17.03 | 17.03 | 2.84 | 20.01% | 17.03 | 17.03 | 87288 | 14865 | 2.10% |
| 2025-08-06 | 14.70 | 14.19 | -0.37 | -2.54% | 14.10 | 14.71 | 119538 | 17129 | 2.87% |
| 2025-08-05 | 14.56 | 14.56 | -0.07 | -0.48% | 14.26 | 14.68 | 140235 | 20255 | 3.37% |
| 2025-08-04 | 14.65 | 14.63 | -0.02 | -0.14% | 13.90 | 14.66 | 196442 | 27989 | 4.72% |
| 2025-08-01 | 14.00 | 14.65 | 0.92 | 6.70% | 13.87 | 15.22 | 276865 | 40533 | 6.65% |
| 2025-07-31 | 13.71 | 13.73 | -0.05 | -0.36% | 13.60 | 13.96 | 147780 | 20385 | 3.55% |
| 2025-07-30 | 13.96 | 13.78 | -0.16 | -1.15% | 13.69 | 14.48 | 206853 | 29055 | 4.97% |
| 2025-07-29 | 13.51 | 13.94 | 0.49 | 3.64% | 13.29 | 14.36 | 247401 | 34502 | 5.95% |
| 2025-07-28 | 12.87 | 13.45 | 0.53 | 4.10% | 12.87 | 13.66 | 214549 | 28633 | 5.16% |
| 2025-07-25 | 13.00 | 12.92 | 0.42 | 3.36% | 12.89 | 13.60 | 263806 | 34823 | 6.34% |
| 2025-07-24 | 12.59 | 12.50 | -0.05 | -0.40% | 12.35 | 12.83 | 143975 | 18044 | 3.46% |