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 | 32.67 | 30.30 | -2.70 | -8.18% | 30.30 | 32.93 | 98720 | 30945 | 6.22% |
| 2025-10-30 | 33.65 | 33.00 | 1.04 | 3.25% | 32.43 | 34.98 | 145309 | 48920 | 9.15% |
| 2025-10-29 | 31.00 | 31.96 | 1.38 | 4.51% | 29.38 | 32.20 | 97114 | 29866 | 6.12% |
| 2025-10-28 | 30.65 | 30.58 | -0.55 | -1.77% | 30.20 | 31.78 | 79803 | 24708 | 5.03% |
| 2025-10-27 | 28.01 | 31.13 | 3.73 | 13.61% | 27.81 | 32.80 | 200234 | 61616 | 12.61% |
| 2025-10-24 | 29.87 | 27.40 | 0.16 | 0.59% | 26.68 | 30.00 | 145638 | 40552 | 9.17% |
| 2025-10-23 | 25.89 | 27.24 | 2.39 | 9.62% | 25.31 | 27.64 | 138378 | 36752 | 8.71% |
| 2025-10-22 | 25.12 | 24.85 | -0.36 | -1.43% | 24.62 | 25.91 | 34136 | 8542 | 2.15% |
| 2025-10-21 | 24.72 | 25.21 | 0.31 | 1.24% | 24.66 | 25.99 | 45280 | 11519 | 2.85% |
| 2025-10-20 | 24.70 | 24.90 | 0.92 | 3.84% | 24.53 | 25.85 | 65290 | 16371 | 4.11% |
| 2025-10-17 | 23.55 | 23.98 | 0.37 | 1.57% | 23.19 | 24.55 | 55191 | 13279 | 3.48% |
| 2025-10-16 | 24.50 | 23.61 | -1.09 | -4.41% | 23.43 | 24.50 | 31544 | 7521 | 1.99% |
| 2025-10-15 | 24.80 | 24.70 | 0.06 | 0.24% | 23.50 | 24.95 | 48782 | 11755 | 3.07% |
| 2025-10-14 | 25.21 | 24.64 | -0.55 | -2.18% | 24.50 | 25.35 | 49774 | 12367 | 3.13% |
| 2025-10-13 | 24.30 | 25.19 | -0.06 | -0.24% | 24.00 | 25.50 | 65415 | 16255 | 4.12% |
| 2025-10-10 | 23.06 | 25.25 | 1.98 | 8.51% | 23.01 | 25.87 | 111150 | 27459 | 7.00% |
| 2025-10-09 | 22.79 | 23.27 | 0.49 | 2.15% | 22.79 | 23.83 | 31654 | 7407 | 1.99% |
| 2025-09-30 | 23.19 | 22.78 | -0.20 | -0.87% | 22.51 | 23.42 | 37552 | 8619 | 2.36% |
| 2025-09-29 | 23.65 | 22.98 | -0.67 | -2.83% | 22.98 | 23.93 | 47660 | 11148 | 3.00% |
| 2025-09-26 | 24.79 | 23.65 | -1.14 | -4.60% | 23.59 | 24.79 | 52386 | 12585 | 3.30% |
| 2025-09-25 | 24.50 | 24.79 | 0.19 | 0.77% | 24.18 | 25.41 | 68568 | 16927 | 4.32% |
| 2025-09-24 | 23.40 | 24.60 | 0.90 | 3.80% | 23.40 | 24.95 | 74275 | 18195 | 4.68% |
| 2025-09-23 | 23.99 | 23.70 | 0.25 | 1.07% | 22.88 | 24.42 | 70403 | 16515 | 4.43% |
| 2025-09-22 | 22.93 | 23.45 | 0.85 | 3.76% | 22.22 | 23.77 | 64395 | 14903 | 4.06% |
| 2025-09-19 | 23.17 | 22.60 | -0.70 | -3.00% | 22.10 | 23.19 | 69468 | 15688 | 4.38% |
| 2025-09-18 | 22.99 | 23.30 | 0.24 | 1.04% | 22.71 | 24.23 | 144135 | 33683 | 9.08% |
| 2025-09-17 | 20.81 | 23.06 | 2.35 | 11.35% | 20.54 | 24.00 | 138317 | 31144 | 8.71% |
| 2025-09-16 | 20.45 | 20.71 | 0.36 | 1.77% | 20.35 | 20.88 | 23229 | 4799 | 1.46% |
| 2025-09-15 | 20.70 | 20.35 | -0.20 | -0.97% | 20.33 | 20.79 | 19733 | 4045 | 1.24% |
| 2025-09-12 | 20.34 | 20.55 | 0.18 | 0.88% | 20.21 | 20.85 | 27908 | 5749 | 1.76% |
| 2025-09-11 | 20.18 | 20.37 | 0.09 | 0.44% | 19.77 | 20.48 | 19863 | 4001 | 1.25% |
| 2025-09-10 | 20.01 | 20.28 | 0.20 | 1.00% | 19.69 | 20.62 | 25313 | 5101 | 1.59% |
| 2025-09-09 | 20.46 | 20.08 | -0.53 | -2.57% | 20.06 | 20.70 | 24429 | 4960 | 1.54% |
| 2025-09-08 | 19.89 | 20.61 | 0.71 | 3.57% | 19.80 | 20.74 | 43901 | 8983 | 2.76% |
| 2025-09-05 | 18.93 | 19.90 | 0.97 | 5.12% | 18.90 | 19.97 | 39793 | 7757 | 2.51% |
| 2025-09-04 | 19.16 | 18.93 | -0.17 | -0.89% | 18.66 | 19.43 | 24812 | 4741 | 1.56% |
| 2025-09-03 | 19.47 | 19.10 | -0.40 | -2.05% | 19.09 | 19.80 | 30731 | 5969 | 1.94% |
| 2025-09-02 | 19.98 | 19.50 | -0.20 | -1.02% | 19.03 | 20.24 | 53861 | 10530 | 3.39% |
| 2025-09-01 | 19.38 | 19.70 | 0.10 | 0.51% | 19.38 | 19.90 | 45784 | 9010 | 2.88% |
| 2025-08-29 | 20.68 | 19.60 | -1.39 | -6.62% | 19.47 | 20.68 | 74742 | 14765 | 4.71% |
| 2025-08-28 | 20.80 | 20.99 | 0.17 | 0.82% | 20.13 | 21.23 | 32778 | 6797 | 2.06% |
| 2025-08-27 | 21.66 | 20.82 | -0.88 | -4.06% | 20.80 | 21.72 | 33976 | 7252 | 2.14% |
| 2025-08-26 | 21.48 | 21.70 | 0.12 | 0.56% | 21.20 | 22.18 | 33744 | 7326 | 2.13% |
| 2025-08-25 | 21.36 | 21.58 | 0.45 | 2.13% | 21.13 | 22.43 | 56506 | 12274 | 3.56% |
| 2025-08-22 | 21.17 | 21.13 | 0.03 | 0.14% | 21.02 | 21.31 | 23216 | 4906 | 1.46% |
| 2025-08-21 | 21.29 | 21.10 | -0.10 | -0.47% | 20.83 | 21.31 | 22572 | 4758 | 1.42% |
| 2025-08-20 | 21.23 | 21.20 | -0.11 | -0.52% | 20.80 | 21.27 | 23480 | 4944 | 1.48% |
| 2025-08-19 | 21.13 | 21.31 | 0.15 | 0.71% | 20.69 | 21.45 | 27578 | 5814 | 1.74% |
| 2025-08-18 | 21.46 | 21.16 | 0.04 | 0.19% | 21.09 | 21.68 | 32591 | 6963 | 2.05% |
| 2025-08-15 | 20.35 | 21.12 | 0.73 | 3.58% | 20.30 | 21.26 | 29855 | 6252 | 1.88% |
| 2025-08-14 | 21.31 | 20.39 | -0.92 | -4.32% | 20.39 | 21.50 | 34609 | 7201 | 2.18% |
| 2025-08-13 | 21.00 | 21.31 | 0.24 | 1.14% | 20.80 | 21.46 | 26999 | 5716 | 1.70% |
| 2025-08-12 | 21.18 | 21.07 | -0.23 | -1.08% | 20.77 | 21.45 | 23815 | 4994 | 1.50% |
| 2025-08-11 | 20.49 | 21.30 | 0.81 | 3.95% | 20.49 | 21.33 | 35824 | 7535 | 2.26% |
| 2025-08-08 | 20.42 | 20.49 | 0.00 | 0.00% | 20.18 | 20.62 | 26857 | 5482 | 1.69% |
| 2025-08-07 | 20.60 | 20.49 | -0.22 | -1.06% | 20.39 | 20.84 | 26050 | 5352 | 1.64% |
| 2025-08-06 | 20.22 | 20.71 | 0.50 | 2.47% | 20.16 | 20.81 | 33817 | 6945 | 2.13% |
| 2025-08-05 | 19.90 | 20.21 | 0.07 | 0.35% | 19.90 | 20.39 | 25080 | 5056 | 1.58% |
| 2025-08-04 | 19.40 | 20.14 | 0.69 | 3.55% | 19.20 | 20.16 | 28557 | 5676 | 1.80% |
| 2025-08-01 | 19.26 | 19.45 | 0.25 | 1.30% | 19.25 | 19.53 | 16968 | 3293 | 1.07% |
| 2025-07-31 | 19.54 | 19.20 | -0.30 | -1.54% | 19.20 | 19.66 | 24042 | 4676 | 1.51% |
| 2025-07-30 | 19.79 | 19.50 | -0.34 | -1.71% | 19.32 | 19.83 | 34504 | 6753 | 2.17% |
| 2025-07-29 | 19.98 | 19.84 | -0.15 | -0.75% | 19.64 | 20.18 | 28796 | 5696 | 1.81% |
| 2025-07-28 | 19.95 | 19.99 | 0.23 | 1.16% | 19.75 | 20.22 | 24019 | 4794 | 1.51% |
| 2025-07-25 | 19.85 | 19.76 | -0.22 | -1.10% | 19.62 | 19.97 | 35973 | 7108 | 2.27% |