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 | 24.32 | 23.69 | -0.74 | -3.03% | 23.64 | 24.44 | 309799 | 74402 | 1.88% |
| 2025-10-30 | 24.18 | 24.43 | -0.04 | -0.16% | 24.00 | 24.95 | 433262 | 106270 | 2.63% |
| 2025-10-29 | 23.29 | 24.47 | 1.35 | 5.84% | 23.29 | 24.59 | 525254 | 125911 | 3.19% |
| 2025-10-28 | 24.00 | 23.12 | -1.12 | -4.62% | 23.00 | 24.00 | 452008 | 105933 | 2.75% |
| 2025-10-27 | 23.27 | 24.24 | 1.12 | 4.84% | 23.25 | 24.32 | 662412 | 157669 | 4.02% |
| 2025-10-24 | 22.82 | 23.12 | 0.47 | 2.08% | 22.49 | 23.16 | 346292 | 79183 | 2.10% |
| 2025-10-23 | 22.33 | 22.65 | 0.20 | 0.89% | 21.77 | 22.67 | 240310 | 53441 | 1.46% |
| 2025-10-22 | 21.99 | 22.45 | -0.18 | -0.80% | 21.88 | 22.66 | 245364 | 54792 | 1.49% |
| 2025-10-21 | 22.23 | 22.63 | 0.56 | 2.54% | 22.11 | 23.05 | 393347 | 89199 | 2.39% |
| 2025-10-20 | 22.17 | 22.07 | -0.09 | -0.41% | 21.86 | 22.45 | 343295 | 76059 | 2.09% |
| 2025-10-17 | 23.26 | 22.16 | -0.85 | -3.69% | 22.06 | 23.52 | 409812 | 92699 | 2.49% |
| 2025-10-16 | 23.49 | 23.01 | -0.54 | -2.29% | 22.92 | 24.28 | 532169 | 125500 | 3.23% |
| 2025-10-15 | 23.90 | 23.55 | -0.11 | -0.46% | 22.86 | 23.99 | 501913 | 117191 | 3.05% |
| 2025-10-14 | 25.36 | 23.66 | -1.23 | -4.94% | 23.39 | 26.30 | 811618 | 201487 | 4.93% |
| 2025-10-13 | 24.00 | 24.89 | -0.38 | -1.50% | 23.83 | 25.10 | 685466 | 167164 | 4.16% |
| 2025-10-10 | 24.60 | 25.27 | 0.14 | 0.56% | 24.38 | 25.81 | 791417 | 199337 | 4.81% |
| 2025-10-09 | 24.19 | 25.13 | 1.99 | 8.60% | 24.00 | 25.36 | 1094964 | 271925 | 6.65% |
| 2025-09-30 | 23.00 | 23.14 | 2.10 | 9.98% | 23.00 | 23.14 | 501637 | 115979 | 3.05% |
| 2025-09-29 | 20.35 | 21.04 | 0.63 | 3.09% | 20.22 | 21.07 | 300618 | 62369 | 1.83% |
| 2025-09-26 | 20.39 | 20.41 | -0.09 | -0.44% | 20.29 | 20.90 | 261900 | 53827 | 1.59% |
| 2025-09-25 | 21.21 | 20.50 | -0.10 | -0.49% | 20.38 | 21.27 | 396134 | 81818 | 2.41% |
| 2025-09-24 | 19.97 | 20.60 | 0.53 | 2.64% | 19.91 | 20.60 | 252896 | 51237 | 1.54% |
| 2025-09-23 | 20.53 | 20.07 | -0.51 | -2.48% | 19.71 | 20.85 | 358999 | 72229 | 2.18% |
| 2025-09-22 | 21.01 | 20.58 | -0.01 | -0.05% | 20.31 | 21.33 | 261466 | 53829 | 1.59% |
| 2025-09-19 | 20.37 | 20.59 | 0.15 | 0.73% | 20.24 | 20.87 | 291965 | 60126 | 1.77% |
| 2025-09-18 | 21.36 | 20.44 | -1.38 | -6.32% | 20.20 | 21.45 | 521541 | 108802 | 3.17% |
| 2025-09-17 | 21.35 | 21.82 | 0.34 | 1.58% | 21.06 | 21.88 | 279012 | 59819 | 1.70% |
| 2025-09-16 | 22.00 | 21.48 | -0.36 | -1.65% | 20.86 | 22.10 | 406503 | 86452 | 2.47% |
| 2025-09-15 | 22.82 | 21.84 | -0.90 | -3.96% | 21.70 | 22.82 | 402178 | 88531 | 2.44% |
| 2025-09-12 | 22.08 | 22.74 | 0.69 | 3.13% | 22.03 | 23.14 | 437804 | 98931 | 2.66% |
| 2025-09-11 | 21.51 | 22.05 | 0.58 | 2.70% | 21.37 | 22.29 | 335118 | 73359 | 2.04% |
| 2025-09-10 | 21.20 | 21.47 | 0.03 | 0.14% | 21.01 | 21.79 | 280228 | 59867 | 1.70% |
| 2025-09-09 | 21.01 | 21.44 | 0.39 | 1.85% | 20.78 | 22.18 | 455281 | 98212 | 2.77% |
| 2025-09-08 | 21.36 | 21.05 | -0.12 | -0.57% | 20.90 | 21.60 | 310724 | 65655 | 1.89% |
| 2025-09-05 | 20.36 | 21.17 | 0.79 | 3.88% | 20.31 | 21.18 | 342902 | 71390 | 2.08% |
| 2025-09-04 | 21.30 | 20.38 | -0.99 | -4.63% | 20.09 | 21.63 | 402604 | 83692 | 2.45% |
| 2025-09-03 | 22.20 | 21.37 | -0.55 | -2.51% | 20.93 | 22.32 | 484499 | 104088 | 2.94% |
| 2025-09-02 | 23.00 | 21.92 | -1.14 | -4.94% | 21.65 | 23.00 | 613683 | 136257 | 3.73% |
| 2025-09-01 | 22.21 | 23.06 | 1.21 | 5.54% | 21.50 | 23.27 | 623026 | 140805 | 3.79% |
| 2025-08-29 | 20.53 | 21.85 | 1.47 | 7.21% | 20.45 | 22.15 | 618723 | 131851 | 3.76% |
| 2025-08-28 | 19.74 | 20.38 | 0.57 | 2.88% | 19.48 | 20.55 | 378815 | 75731 | 2.30% |
| 2025-08-27 | 20.41 | 19.81 | -0.60 | -2.94% | 19.78 | 20.62 | 392450 | 79455 | 2.38% |
| 2025-08-26 | 20.41 | 20.41 | -0.10 | -0.49% | 20.19 | 20.68 | 319843 | 65388 | 1.94% |
| 2025-08-25 | 20.13 | 20.51 | 1.02 | 5.23% | 20.00 | 20.87 | 497483 | 101617 | 3.02% |
| 2025-08-22 | 19.43 | 19.49 | -0.15 | -0.76% | 19.35 | 19.79 | 292449 | 57075 | 1.78% |
| 2025-08-21 | 19.55 | 19.64 | 0.35 | 1.81% | 19.30 | 19.97 | 419587 | 82434 | 2.55% |
| 2025-08-20 | 18.61 | 19.29 | 0.91 | 4.95% | 18.61 | 19.78 | 520747 | 100468 | 3.16% |
| 2025-08-19 | 18.35 | 18.38 | -0.02 | -0.11% | 18.16 | 18.54 | 238966 | 43864 | 1.45% |
| 2025-08-18 | 18.55 | 18.40 | -0.20 | -1.08% | 18.30 | 18.75 | 301573 | 55618 | 1.83% |
| 2025-08-15 | 18.30 | 18.60 | 0.21 | 1.14% | 18.19 | 18.90 | 264354 | 49167 | 1.61% |
| 2025-08-14 | 18.75 | 18.39 | -0.45 | -2.39% | 18.37 | 19.00 | 250348 | 46643 | 1.52% |
| 2025-08-13 | 18.60 | 18.84 | 0.34 | 1.84% | 18.40 | 18.98 | 305528 | 57096 | 1.86% |
| 2025-08-12 | 18.40 | 18.50 | 0.10 | 0.54% | 18.19 | 18.61 | 209763 | 38667 | 1.27% |
| 2025-08-11 | 18.43 | 18.40 | -0.10 | -0.54% | 18.31 | 18.67 | 278261 | 51369 | 1.69% |
| 2025-08-08 | 17.96 | 18.50 | 0.46 | 2.55% | 17.90 | 18.58 | 292469 | 53748 | 1.78% |
| 2025-08-07 | 18.25 | 18.04 | -0.15 | -0.82% | 17.74 | 18.37 | 208182 | 37492 | 1.26% |
| 2025-08-06 | 17.95 | 18.19 | 0.21 | 1.17% | 17.89 | 18.21 | 201516 | 36474 | 1.22% |
| 2025-08-05 | 18.00 | 17.98 | 0.04 | 0.22% | 17.91 | 18.14 | 146113 | 26330 | 0.89% |
| 2025-08-04 | 17.86 | 17.94 | 0.08 | 0.45% | 17.77 | 18.15 | 205526 | 36966 | 1.25% |
| 2025-08-01 | 17.84 | 17.86 | 0.02 | 0.11% | 17.72 | 18.04 | 212835 | 38025 | 1.29% |
| 2025-07-31 | 17.92 | 17.84 | -0.54 | -2.94% | 17.71 | 18.15 | 393193 | 70392 | 2.39% |
| 2025-07-30 | 18.68 | 18.38 | -0.32 | -1.71% | 18.18 | 18.85 | 361402 | 66669 | 2.20% |
| 2025-07-29 | 18.60 | 18.70 | -0.05 | -0.27% | 18.40 | 18.75 | 312779 | 58033 | 1.90% |
| 2025-07-28 | 18.58 | 18.75 | -0.21 | -1.11% | 18.20 | 18.82 | 414045 | 76946 | 2.52% |
| 2025-07-25 | 18.68 | 18.96 | 0.06 | 0.32% | 18.50 | 19.10 | 450886 | 85011 | 2.74% |