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 | 30.50 | 29.95 | -1.00 | -3.23% | 29.78 | 31.50 | 93516 | 28396 | 4.78% |
| 2025-10-30 | 30.90 | 30.95 | 0.12 | 0.39% | 30.27 | 31.69 | 106023 | 32795 | 5.42% |
| 2025-10-29 | 29.71 | 30.83 | 1.05 | 3.53% | 29.38 | 31.46 | 99244 | 30221 | 5.07% |
| 2025-10-28 | 29.00 | 29.78 | 0.82 | 2.83% | 28.88 | 30.58 | 110842 | 33240 | 5.66% |
| 2025-10-27 | 29.00 | 28.96 | 0.20 | 0.70% | 28.75 | 30.38 | 114018 | 33732 | 5.82% |
| 2025-10-24 | 27.48 | 28.76 | 1.06 | 3.83% | 27.40 | 29.08 | 96257 | 27194 | 4.92% |
| 2025-10-23 | 26.90 | 27.70 | 0.75 | 2.78% | 25.90 | 27.87 | 90938 | 24463 | 4.64% |
| 2025-10-22 | 27.18 | 26.95 | -0.22 | -0.81% | 26.42 | 27.23 | 45007 | 12054 | 2.30% |
| 2025-10-21 | 27.36 | 27.17 | 0.01 | 0.04% | 27.10 | 27.76 | 46906 | 12810 | 2.40% |
| 2025-10-20 | 27.04 | 27.16 | 0.27 | 1.00% | 26.89 | 27.43 | 38376 | 10410 | 1.96% |
| 2025-10-17 | 28.50 | 26.89 | -1.35 | -4.78% | 26.76 | 28.68 | 74663 | 20435 | 3.81% |
| 2025-10-16 | 29.08 | 28.24 | -0.88 | -3.02% | 27.96 | 29.28 | 62638 | 17793 | 3.20% |
| 2025-10-15 | 29.80 | 29.12 | -0.27 | -0.92% | 28.76 | 30.31 | 65492 | 19161 | 3.35% |
| 2025-10-14 | 30.49 | 29.39 | -0.07 | -0.24% | 29.22 | 31.30 | 82196 | 24733 | 4.20% |
| 2025-10-13 | 28.90 | 29.46 | -1.23 | -4.01% | 28.87 | 30.28 | 97453 | 28800 | 4.98% |
| 2025-10-10 | 31.88 | 30.69 | -1.72 | -5.31% | 30.50 | 33.08 | 127330 | 40390 | 6.50% |
| 2025-10-09 | 30.48 | 32.41 | 1.93 | 6.33% | 30.03 | 32.97 | 167467 | 52556 | 8.55% |
| 2025-09-30 | 29.99 | 30.48 | 0.43 | 1.43% | 29.40 | 30.98 | 122818 | 37341 | 6.27% |
| 2025-09-29 | 27.50 | 30.05 | 2.55 | 9.27% | 27.02 | 31.00 | 198069 | 58074 | 10.12% |
| 2025-09-26 | 27.01 | 27.50 | 0.50 | 1.85% | 26.71 | 28.68 | 128640 | 35554 | 6.57% |
| 2025-09-25 | 27.59 | 27.00 | -0.70 | -2.53% | 26.80 | 27.84 | 87358 | 23757 | 4.46% |
| 2025-09-24 | 28.45 | 27.70 | -0.75 | -2.64% | 27.56 | 28.50 | 107388 | 29923 | 5.48% |
| 2025-09-23 | 28.94 | 28.45 | -0.46 | -1.59% | 27.96 | 29.38 | 145051 | 41408 | 7.41% |
| 2025-09-22 | 26.66 | 28.91 | 2.96 | 11.41% | 26.21 | 29.98 | 222228 | 63239 | 11.35% |
| 2025-09-19 | 26.59 | 25.95 | -1.67 | -6.05% | 25.88 | 27.45 | 168811 | 44873 | 8.62% |
| 2025-09-18 | 24.40 | 27.62 | 3.26 | 13.38% | 24.40 | 29.23 | 293128 | 80937 | 14.97% |
| 2025-09-17 | 24.70 | 24.36 | -0.24 | -0.98% | 24.21 | 24.70 | 34782 | 8480 | 1.78% |
| 2025-09-16 | 24.60 | 24.60 | 0.22 | 0.90% | 23.96 | 24.73 | 41501 | 10106 | 2.12% |
| 2025-09-15 | 25.25 | 24.38 | -0.41 | -1.65% | 24.37 | 25.68 | 67657 | 16782 | 3.46% |
| 2025-09-12 | 24.69 | 24.79 | -0.09 | -0.36% | 24.33 | 25.06 | 64592 | 15947 | 3.30% |
| 2025-09-11 | 23.80 | 24.88 | 1.25 | 5.29% | 23.18 | 25.18 | 100573 | 24518 | 5.14% |
| 2025-09-10 | 24.46 | 23.63 | -0.92 | -3.75% | 23.37 | 24.56 | 68735 | 16329 | 3.51% |
| 2025-09-09 | 24.60 | 24.55 | -0.30 | -1.21% | 24.30 | 25.14 | 70264 | 17351 | 3.59% |
| 2025-09-08 | 24.13 | 24.85 | 0.04 | 0.16% | 23.40 | 24.95 | 104693 | 25246 | 5.35% |
| 2025-09-05 | 23.35 | 24.81 | 1.46 | 6.25% | 23.35 | 24.89 | 93106 | 22876 | 4.76% |
| 2025-09-04 | 23.95 | 23.35 | -0.60 | -2.51% | 22.90 | 24.60 | 64567 | 15425 | 3.30% |
| 2025-09-03 | 24.52 | 23.95 | -0.57 | -2.32% | 23.74 | 24.87 | 47288 | 11420 | 2.42% |
| 2025-09-02 | 24.98 | 24.52 | -0.47 | -1.88% | 24.25 | 25.05 | 58318 | 14323 | 2.98% |
| 2025-09-01 | 24.30 | 24.99 | 1.15 | 4.82% | 24.10 | 25.35 | 98033 | 24280 | 5.01% |
| 2025-08-29 | 23.60 | 23.84 | 0.14 | 0.59% | 23.20 | 24.60 | 66509 | 15866 | 3.40% |
| 2025-08-28 | 23.72 | 23.70 | -0.03 | -0.13% | 22.82 | 24.07 | 61216 | 14377 | 3.13% |
| 2025-08-27 | 24.54 | 23.73 | -0.81 | -3.30% | 23.68 | 24.58 | 45179 | 10941 | 2.31% |
| 2025-08-26 | 24.35 | 24.54 | 0.09 | 0.37% | 24.18 | 24.69 | 36100 | 8830 | 1.84% |
| 2025-08-25 | 24.60 | 24.45 | 0.00 | 0.00% | 24.18 | 24.80 | 57832 | 14162 | 2.95% |
| 2025-08-22 | 24.38 | 24.45 | 0.17 | 0.70% | 24.20 | 24.52 | 30608 | 7457 | 1.56% |
| 2025-08-21 | 24.69 | 24.28 | -0.39 | -1.58% | 24.14 | 24.80 | 39253 | 9554 | 2.00% |
| 2025-08-20 | 24.90 | 24.67 | -0.44 | -1.75% | 24.29 | 24.90 | 52680 | 12928 | 2.69% |
| 2025-08-19 | 24.66 | 25.11 | 0.68 | 2.78% | 24.33 | 25.50 | 90369 | 22552 | 4.62% |
| 2025-08-18 | 24.42 | 24.43 | 0.60 | 2.52% | 24.17 | 24.85 | 70012 | 17106 | 3.58% |
| 2025-08-15 | 22.93 | 23.83 | 0.91 | 3.97% | 22.88 | 24.15 | 61012 | 14396 | 3.12% |
| 2025-08-14 | 23.72 | 22.92 | -0.96 | -4.02% | 22.91 | 23.88 | 46675 | 10882 | 2.38% |
| 2025-08-13 | 23.43 | 23.88 | 0.48 | 2.05% | 23.41 | 24.00 | 49724 | 11832 | 2.54% |
| 2025-08-12 | 23.68 | 23.40 | -0.24 | -1.02% | 23.27 | 23.68 | 29862 | 6986 | 1.53% |
| 2025-08-11 | 23.28 | 23.64 | 0.54 | 2.34% | 23.19 | 23.67 | 37250 | 8763 | 1.90% |
| 2025-08-08 | 23.29 | 23.10 | -0.20 | -0.86% | 23.03 | 23.40 | 21976 | 5092 | 1.12% |
| 2025-08-07 | 23.46 | 23.30 | -0.16 | -0.68% | 23.20 | 23.59 | 22433 | 5240 | 1.15% |
| 2025-08-06 | 23.20 | 23.46 | 0.21 | 0.90% | 23.17 | 23.53 | 23992 | 5605 | 1.23% |
| 2025-08-05 | 23.15 | 23.25 | 0.10 | 0.43% | 23.01 | 23.27 | 16518 | 3827 | 0.84% |
| 2025-08-04 | 22.90 | 23.15 | 0.22 | 0.96% | 22.62 | 23.20 | 22452 | 5154 | 1.15% |
| 2025-08-01 | 22.79 | 22.93 | 0.20 | 0.88% | 22.75 | 23.00 | 24083 | 5512 | 1.23% |
| 2025-07-31 | 22.86 | 22.73 | -0.22 | -0.96% | 22.60 | 23.23 | 29463 | 6712 | 1.50% |
| 2025-07-30 | 23.50 | 22.95 | -0.52 | -2.22% | 22.85 | 23.58 | 31027 | 7174 | 1.58% |
| 2025-07-29 | 23.50 | 23.47 | -0.03 | -0.13% | 23.25 | 23.78 | 24922 | 5852 | 1.27% |
| 2025-07-28 | 23.38 | 23.50 | 0.11 | 0.47% | 23.26 | 23.73 | 29934 | 7033 | 1.53% |
| 2025-07-25 | 23.11 | 23.39 | 0.30 | 1.30% | 22.94 | 23.55 | 38338 | 8895 | 1.96% |
| 2025-07-24 | 22.66 | 23.09 | 0.43 | 1.90% | 22.66 | 23.15 | 28792 | 6607 | 1.47% |