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 | 24.07 | 25.53 | 1.32 | 5.45% | 24.07 | 26.05 | 55749 | 14197 | 4.05% |
| 2025-10-30 | 24.26 | 24.21 | -0.05 | -0.21% | 23.91 | 24.99 | 51399 | 12575 | 3.74% |
| 2025-10-29 | 26.41 | 24.26 | -1.50 | -5.82% | 24.01 | 26.41 | 62545 | 15415 | 4.55% |
| 2025-10-28 | 25.52 | 25.76 | 0.35 | 1.38% | 25.12 | 27.28 | 58517 | 15335 | 4.25% |
| 2025-10-27 | 24.88 | 25.41 | 0.55 | 2.21% | 24.88 | 25.49 | 34601 | 8735 | 2.51% |
| 2025-10-24 | 25.51 | 24.86 | -0.53 | -2.09% | 24.70 | 25.72 | 37221 | 9355 | 2.71% |
| 2025-10-23 | 25.80 | 25.39 | -0.20 | -0.78% | 24.82 | 25.80 | 27369 | 6860 | 1.99% |
| 2025-10-22 | 26.34 | 25.59 | -0.73 | -2.77% | 25.32 | 26.37 | 42298 | 10898 | 3.07% |
| 2025-10-21 | 26.18 | 26.32 | 0.14 | 0.53% | 25.89 | 26.49 | 20702 | 5434 | 1.50% |
| 2025-10-20 | 26.70 | 26.18 | -0.21 | -0.80% | 25.84 | 26.92 | 22037 | 5772 | 1.60% |
| 2025-10-17 | 27.34 | 26.39 | -0.98 | -3.58% | 26.39 | 27.67 | 21626 | 5806 | 1.57% |
| 2025-10-16 | 27.80 | 27.37 | -0.43 | -1.55% | 27.28 | 27.80 | 14445 | 3970 | 1.05% |
| 2025-10-15 | 27.60 | 27.80 | 0.33 | 1.20% | 27.10 | 27.97 | 15537 | 4303 | 1.13% |
| 2025-10-14 | 28.31 | 27.47 | -0.76 | -2.69% | 27.40 | 28.66 | 27576 | 7705 | 2.00% |
| 2025-10-13 | 25.45 | 28.23 | -0.92 | -3.16% | 25.45 | 28.73 | 34866 | 9729 | 2.53% |
| 2025-10-10 | 30.61 | 29.15 | -1.60 | -5.20% | 29.02 | 30.63 | 30092 | 8915 | 2.19% |
| 2025-10-09 | 30.41 | 30.75 | 0.33 | 1.08% | 30.12 | 31.50 | 31512 | 9781 | 2.29% |
| 2025-09-30 | 29.68 | 30.42 | 0.75 | 2.53% | 29.41 | 30.70 | 28362 | 8577 | 2.06% |
| 2025-09-29 | 29.90 | 29.67 | 0.05 | 0.17% | 29.30 | 30.07 | 17343 | 5156 | 1.26% |
| 2025-09-26 | 29.66 | 29.62 | -0.07 | -0.24% | 29.09 | 30.49 | 28634 | 8563 | 2.08% |
| 2025-09-25 | 28.77 | 29.69 | 0.92 | 3.20% | 28.49 | 29.89 | 31750 | 9332 | 2.31% |
| 2025-09-24 | 28.50 | 28.77 | 0.28 | 0.98% | 28.27 | 29.07 | 27522 | 7903 | 2.00% |
| 2025-09-23 | 29.99 | 28.49 | -1.39 | -4.65% | 27.66 | 30.06 | 47169 | 13371 | 3.43% |
| 2025-09-22 | 29.75 | 29.88 | 0.13 | 0.44% | 29.61 | 30.10 | 16630 | 4968 | 1.21% |
| 2025-09-19 | 30.69 | 29.75 | -1.02 | -3.31% | 29.70 | 30.97 | 31923 | 9620 | 2.32% |
| 2025-09-18 | 30.67 | 30.77 | 0.05 | 0.16% | 30.51 | 31.95 | 38679 | 12023 | 2.81% |
| 2025-09-17 | 30.50 | 30.72 | 0.47 | 1.55% | 30.00 | 30.97 | 28868 | 8843 | 2.10% |
| 2025-09-16 | 30.08 | 30.25 | 0.13 | 0.43% | 29.67 | 30.43 | 32689 | 9829 | 2.38% |
| 2025-09-15 | 30.40 | 30.12 | -0.38 | -1.25% | 29.96 | 30.50 | 20715 | 6254 | 1.51% |
| 2025-09-12 | 30.63 | 30.50 | 0.00 | 0.00% | 30.44 | 31.12 | 24365 | 7498 | 1.77% |
| 2025-09-11 | 29.60 | 30.50 | 0.60 | 2.01% | 29.06 | 30.68 | 31312 | 9396 | 2.28% |
| 2025-09-10 | 30.54 | 29.90 | -0.64 | -2.10% | 29.70 | 30.80 | 30173 | 9085 | 2.19% |
| 2025-09-09 | 31.82 | 30.54 | -1.29 | -4.05% | 30.42 | 31.88 | 29312 | 9082 | 2.13% |
| 2025-09-08 | 31.19 | 31.83 | 0.63 | 2.02% | 30.93 | 31.99 | 25459 | 8036 | 1.85% |
| 2025-09-05 | 30.30 | 31.20 | 0.85 | 2.80% | 29.77 | 31.38 | 30118 | 9244 | 2.19% |
| 2025-09-04 | 31.30 | 30.35 | -1.09 | -3.47% | 29.90 | 31.88 | 29738 | 9220 | 2.16% |
| 2025-09-03 | 32.11 | 31.44 | -0.65 | -2.03% | 31.30 | 32.49 | 32271 | 10274 | 2.35% |
| 2025-09-02 | 33.20 | 32.09 | -1.11 | -3.34% | 31.82 | 33.55 | 39781 | 12885 | 2.89% |
| 2025-09-01 | 32.90 | 33.20 | 0.05 | 0.15% | 32.90 | 34.28 | 44422 | 14871 | 3.23% |
| 2025-08-29 | 33.96 | 33.15 | -0.70 | -2.07% | 32.80 | 34.79 | 67335 | 22585 | 4.89% |
| 2025-08-28 | 35.07 | 33.85 | -1.82 | -5.10% | 32.55 | 35.29 | 87192 | 29570 | 6.34% |
| 2025-08-27 | 39.01 | 35.67 | -2.54 | -6.65% | 35.50 | 39.30 | 86185 | 32350 | 6.26% |
| 2025-08-26 | 37.00 | 38.21 | 0.75 | 2.00% | 36.58 | 38.98 | 56619 | 21481 | 4.12% |
| 2025-08-25 | 38.00 | 37.46 | -0.22 | -0.58% | 37.12 | 38.70 | 48803 | 18405 | 3.55% |
| 2025-08-22 | 35.90 | 37.68 | 1.76 | 4.90% | 35.75 | 37.99 | 67759 | 25200 | 4.92% |
| 2025-08-21 | 36.66 | 35.92 | -0.38 | -1.05% | 35.70 | 36.89 | 26904 | 9745 | 1.96% |
| 2025-08-20 | 36.62 | 36.30 | -0.54 | -1.47% | 35.41 | 36.70 | 35836 | 12872 | 2.60% |
| 2025-08-19 | 36.36 | 36.84 | 0.12 | 0.33% | 35.90 | 37.00 | 36082 | 13189 | 2.62% |
| 2025-08-18 | 36.80 | 36.72 | 1.12 | 3.15% | 35.30 | 36.85 | 50951 | 18494 | 3.70% |
| 2025-08-15 | 33.98 | 35.60 | 1.61 | 4.74% | 33.73 | 35.80 | 44078 | 15469 | 3.20% |
| 2025-08-14 | 35.04 | 33.99 | -1.40 | -3.96% | 33.91 | 35.48 | 44588 | 15346 | 3.24% |
| 2025-08-13 | 34.50 | 35.39 | 1.05 | 3.06% | 34.13 | 35.80 | 47414 | 16663 | 3.45% |
| 2025-08-12 | 36.50 | 34.34 | -2.33 | -6.35% | 34.08 | 36.85 | 73400 | 25710 | 5.33% |
| 2025-08-11 | 36.03 | 36.67 | 0.32 | 0.88% | 35.50 | 36.68 | 56787 | 20556 | 4.13% |
| 2025-08-08 | 39.08 | 36.35 | -2.51 | -6.46% | 35.98 | 40.58 | 92830 | 35080 | 6.75% |
| 2025-08-07 | 38.50 | 38.86 | 1.38 | 3.68% | 38.36 | 40.68 | 102390 | 40329 | 7.44% |
| 2025-08-06 | 39.79 | 37.48 | -0.81 | -2.12% | 37.05 | 42.00 | 96902 | 37294 | 7.04% |
| 2025-08-05 | 36.22 | 38.29 | 3.06 | 8.69% | 35.85 | 38.88 | 112942 | 42544 | 8.21% |
| 2025-08-04 | 35.44 | 35.23 | -0.77 | -2.14% | 34.46 | 35.88 | 51557 | 18010 | 3.75% |
| 2025-08-01 | 36.89 | 36.00 | -0.51 | -1.40% | 35.00 | 36.89 | 46451 | 16632 | 3.38% |
| 2025-07-31 | 35.29 | 36.51 | 1.27 | 3.60% | 34.50 | 38.29 | 62508 | 22692 | 4.54% |
| 2025-07-30 | 36.00 | 35.24 | -1.76 | -4.76% | 34.80 | 36.58 | 52810 | 18765 | 3.84% |
| 2025-07-29 | 36.81 | 37.00 | -0.25 | -0.67% | 36.26 | 37.99 | 45053 | 16656 | 3.27% |
| 2025-07-28 | 36.51 | 37.25 | 0.80 | 2.19% | 35.10 | 37.59 | 69230 | 25136 | 5.03% |
| 2025-07-25 | 34.01 | 36.45 | 2.42 | 7.11% | 33.50 | 36.98 | 93493 | 33564 | 6.80% |
| 2025-07-24 | 33.96 | 34.03 | 0.07 | 0.21% | 33.60 | 35.24 | 41841 | 14280 | 3.04% |