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 | 25.34 | 24.73 | -0.45 | -1.79% | 24.58 | 25.35 | 392231 | 97357 | 1.75% |
| 2025-10-30 | 24.70 | 25.18 | 0.01 | 0.04% | 24.70 | 25.86 | 602003 | 152768 | 2.68% |
| 2025-10-29 | 23.59 | 25.17 | 1.73 | 7.38% | 23.23 | 25.37 | 743796 | 182776 | 3.31% |
| 2025-10-28 | 24.38 | 23.44 | -1.15 | -4.68% | 23.20 | 24.54 | 616910 | 146675 | 2.74% |
| 2025-10-27 | 23.98 | 24.59 | 0.54 | 2.25% | 23.54 | 24.81 | 564401 | 137645 | 2.51% |
| 2025-10-24 | 24.34 | 24.05 | 0.10 | 0.42% | 23.50 | 24.49 | 562264 | 134546 | 2.50% |
| 2025-10-23 | 23.40 | 23.95 | 0.69 | 2.97% | 23.34 | 24.28 | 739307 | 175898 | 3.29% |
| 2025-10-22 | 22.79 | 23.26 | -0.10 | -0.43% | 22.70 | 23.73 | 636015 | 148011 | 2.83% |
| 2025-10-21 | 22.73 | 23.36 | 0.55 | 2.41% | 22.60 | 24.36 | 942816 | 221630 | 4.19% |
| 2025-10-20 | 22.50 | 22.81 | 0.33 | 1.47% | 22.20 | 23.12 | 706974 | 160072 | 3.15% |
| 2025-10-17 | 22.86 | 22.48 | 0.07 | 0.31% | 22.30 | 23.80 | 812599 | 186022 | 3.62% |
| 2025-10-16 | 22.50 | 22.41 | -0.03 | -0.13% | 22.16 | 22.92 | 532945 | 120203 | 2.37% |
| 2025-10-15 | 21.56 | 22.44 | 1.25 | 5.90% | 21.43 | 22.58 | 771447 | 170955 | 3.43% |
| 2025-10-14 | 21.79 | 21.19 | -0.09 | -0.42% | 20.98 | 22.74 | 808102 | 176940 | 3.60% |
| 2025-10-13 | 20.80 | 21.28 | -0.37 | -1.71% | 20.59 | 21.39 | 657934 | 138083 | 2.93% |
| 2025-10-10 | 20.99 | 21.65 | 0.44 | 2.07% | 20.77 | 22.01 | 771479 | 166436 | 3.43% |
| 2025-10-09 | 20.68 | 21.21 | 1.20 | 6.00% | 20.08 | 21.24 | 790861 | 163762 | 3.52% |
| 2025-09-30 | 19.71 | 20.01 | 0.23 | 1.16% | 19.62 | 20.38 | 404858 | 81137 | 1.80% |
| 2025-09-29 | 19.50 | 19.78 | 0.42 | 2.17% | 19.09 | 19.81 | 497726 | 97173 | 2.21% |
| 2025-09-26 | 19.23 | 19.36 | 0.03 | 0.16% | 19.17 | 19.63 | 347729 | 67658 | 1.55% |
| 2025-09-25 | 19.56 | 19.33 | 0.09 | 0.47% | 19.18 | 19.62 | 330281 | 64059 | 1.47% |
| 2025-09-24 | 19.00 | 19.24 | 0.23 | 1.21% | 18.82 | 19.29 | 261290 | 49955 | 1.16% |
| 2025-09-23 | 19.13 | 19.01 | -0.22 | -1.14% | 18.72 | 19.28 | 356500 | 67640 | 1.59% |
| 2025-09-22 | 19.50 | 19.23 | -0.16 | -0.83% | 19.08 | 19.68 | 279970 | 53840 | 1.25% |
| 2025-09-19 | 18.92 | 19.39 | 0.57 | 3.03% | 18.90 | 19.56 | 556731 | 106992 | 2.48% |
| 2025-09-18 | 19.60 | 18.82 | -0.97 | -4.90% | 18.68 | 19.60 | 893965 | 169963 | 3.98% |
| 2025-09-17 | 19.31 | 19.79 | 0.32 | 1.64% | 19.21 | 19.85 | 417599 | 81553 | 1.86% |
| 2025-09-16 | 20.08 | 19.47 | -0.29 | -1.47% | 19.04 | 20.16 | 502021 | 97509 | 2.23% |
| 2025-09-15 | 19.99 | 19.76 | -0.29 | -1.45% | 19.73 | 20.09 | 392462 | 78106 | 1.75% |
| 2025-09-12 | 19.46 | 20.05 | 0.99 | 5.19% | 19.46 | 20.18 | 767344 | 152771 | 3.41% |
| 2025-09-11 | 18.56 | 19.06 | 0.56 | 3.03% | 18.55 | 19.06 | 479146 | 90472 | 2.13% |
| 2025-09-10 | 18.72 | 18.50 | -0.23 | -1.23% | 18.28 | 18.78 | 355167 | 65682 | 1.58% |
| 2025-09-09 | 18.86 | 18.73 | -0.14 | -0.74% | 18.64 | 19.02 | 392763 | 73889 | 1.75% |
| 2025-09-08 | 19.32 | 18.87 | -0.63 | -3.23% | 18.76 | 19.45 | 588588 | 111565 | 2.62% |
| 2025-09-05 | 18.70 | 19.50 | 0.81 | 4.33% | 18.69 | 19.56 | 338375 | 64863 | 1.51% |
| 2025-09-04 | 19.07 | 18.69 | -0.45 | -2.35% | 18.50 | 19.18 | 354279 | 66220 | 1.58% |
| 2025-09-03 | 19.65 | 19.14 | -0.32 | -1.64% | 19.01 | 19.76 | 364768 | 70539 | 1.62% |
| 2025-09-02 | 19.33 | 19.46 | 0.18 | 0.93% | 19.12 | 19.68 | 343831 | 66733 | 1.53% |
| 2025-09-01 | 19.32 | 19.28 | -0.03 | -0.16% | 18.86 | 19.36 | 380201 | 72764 | 1.69% |
| 2025-08-29 | 18.88 | 19.31 | 0.42 | 2.22% | 18.75 | 19.36 | 391678 | 74842 | 1.74% |
| 2025-08-28 | 19.06 | 18.89 | -0.28 | -1.46% | 18.41 | 19.09 | 426395 | 80085 | 1.90% |
| 2025-08-27 | 19.64 | 19.17 | -0.42 | -2.14% | 19.16 | 19.89 | 338086 | 65795 | 1.50% |
| 2025-08-26 | 19.57 | 19.59 | 0.02 | 0.10% | 19.45 | 19.82 | 295783 | 58153 | 1.32% |
| 2025-08-25 | 19.10 | 19.57 | 0.73 | 3.87% | 19.10 | 19.66 | 511068 | 99602 | 2.27% |
| 2025-08-22 | 18.88 | 18.84 | -0.02 | -0.11% | 18.68 | 19.02 | 301157 | 56604 | 1.34% |
| 2025-08-21 | 19.16 | 18.86 | -0.27 | -1.41% | 18.73 | 19.23 | 316386 | 59945 | 1.41% |
| 2025-08-20 | 19.15 | 19.13 | -0.11 | -0.57% | 18.95 | 19.46 | 345438 | 66199 | 1.54% |
| 2025-08-19 | 19.22 | 19.24 | 0.27 | 1.42% | 19.13 | 19.80 | 359582 | 69713 | 1.60% |
| 2025-08-18 | 19.62 | 18.97 | -0.63 | -3.21% | 18.88 | 19.69 | 496900 | 95506 | 2.21% |
| 2025-08-15 | 18.61 | 19.60 | 0.95 | 5.09% | 18.55 | 19.69 | 426889 | 82362 | 1.90% |
| 2025-08-14 | 19.13 | 18.65 | -0.57 | -2.97% | 18.60 | 19.15 | 272143 | 51228 | 1.21% |
| 2025-08-13 | 19.00 | 19.22 | 0.30 | 1.59% | 18.86 | 19.29 | 241665 | 46225 | 1.08% |
| 2025-08-12 | 18.73 | 18.92 | 0.11 | 0.58% | 18.71 | 19.14 | 168418 | 31901 | 0.75% |
| 2025-08-11 | 18.54 | 18.81 | 0.36 | 1.95% | 18.54 | 19.15 | 282736 | 53107 | 1.26% |
| 2025-08-08 | 18.37 | 18.45 | 0.03 | 0.16% | 18.22 | 18.64 | 184400 | 33964 | 0.82% |
| 2025-08-07 | 18.39 | 18.42 | 0.11 | 0.60% | 18.10 | 18.58 | 181273 | 33241 | 0.81% |
| 2025-08-06 | 17.73 | 18.31 | 0.54 | 3.04% | 17.71 | 18.36 | 388681 | 70708 | 1.73% |
| 2025-08-05 | 17.67 | 17.77 | -0.02 | -0.11% | 17.47 | 17.77 | 270883 | 47787 | 1.21% |
| 2025-08-04 | 17.89 | 17.79 | -0.11 | -0.61% | 17.67 | 18.04 | 163512 | 29050 | 0.73% |
| 2025-08-01 | 17.75 | 17.90 | 0.20 | 1.13% | 17.66 | 18.08 | 207434 | 37117 | 0.92% |
| 2025-07-31 | 18.47 | 17.70 | -0.91 | -4.89% | 17.58 | 18.48 | 416227 | 74296 | 1.85% |
| 2025-07-30 | 18.65 | 18.61 | -0.01 | -0.05% | 18.56 | 18.97 | 295932 | 55567 | 1.32% |
| 2025-07-29 | 18.50 | 18.62 | 0.02 | 0.11% | 18.24 | 18.64 | 235500 | 43388 | 1.05% |
| 2025-07-28 | 18.70 | 18.60 | -0.46 | -2.41% | 18.19 | 18.76 | 328322 | 60795 | 1.46% |
| 2025-07-25 | 19.12 | 19.06 | -0.19 | -0.99% | 18.91 | 19.65 | 434119 | 83420 | 1.94% |