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 | 23.20 | 23.42 | 0.04 | 0.17% | 22.92 | 23.72 | 74265 | 17436 | 9.50% |
| 2025-10-30 | 23.99 | 23.38 | -0.97 | -3.98% | 23.17 | 23.99 | 124422 | 29251 | 15.92% |
| 2025-10-29 | 23.33 | 24.35 | 0.62 | 2.61% | 22.73 | 24.48 | 218363 | 52034 | 27.94% |
| 2025-10-28 | 23.43 | 23.73 | 0.07 | 0.30% | 23.23 | 23.88 | 115295 | 27220 | 14.75% |
| 2025-10-27 | 23.45 | 23.66 | 0.26 | 1.11% | 23.34 | 23.87 | 138959 | 32833 | 17.78% |
| 2025-10-24 | 24.01 | 23.40 | -0.85 | -3.51% | 23.36 | 24.26 | 157007 | 37044 | 20.09% |
| 2025-10-23 | 24.13 | 24.25 | -0.93 | -3.69% | 23.62 | 24.60 | 195872 | 47027 | 25.06% |
| 2025-10-22 | 26.00 | 25.18 | -1.47 | -5.52% | 24.64 | 26.49 | 288061 | 73124 | 36.85% |
| 2025-10-21 | 26.31 | 26.65 | 0.68 | 2.62% | 25.29 | 28.50 | 422614 | 112149 | 54.07% |
| 2025-10-20 | 24.30 | 25.97 | 2.36 | 10.00% | 24.03 | 25.97 | 215558 | 53547 | 27.58% |
| 2025-10-17 | 21.34 | 23.61 | 2.15 | 10.02% | 20.50 | 23.61 | 261932 | 59798 | 33.51% |
| 2025-10-16 | 22.30 | 21.46 | -1.41 | -6.17% | 21.18 | 22.49 | 135669 | 29328 | 17.36% |
| 2025-10-15 | 22.98 | 22.87 | 0.00 | 0.00% | 22.40 | 23.04 | 123350 | 28031 | 15.78% |
| 2025-10-14 | 22.01 | 22.87 | 1.08 | 4.96% | 22.01 | 23.44 | 193145 | 43764 | 24.71% |
| 2025-10-13 | 21.00 | 21.79 | -0.21 | -0.95% | 20.58 | 21.86 | 142210 | 30204 | 18.19% |
| 2025-10-10 | 20.70 | 22.00 | 1.20 | 5.77% | 20.70 | 22.88 | 199846 | 44580 | 25.57% |
| 2025-10-09 | 21.29 | 20.80 | -0.54 | -2.53% | 20.67 | 21.35 | 59722 | 12454 | 7.64% |
| 2025-09-30 | 22.01 | 21.34 | -0.67 | -3.04% | 21.31 | 22.06 | 62565 | 13454 | 8.00% |
| 2025-09-29 | 21.55 | 22.01 | 0.37 | 1.71% | 21.20 | 22.42 | 86532 | 19047 | 11.07% |
| 2025-09-26 | 21.19 | 21.64 | 0.31 | 1.45% | 21.02 | 22.18 | 67904 | 14744 | 8.69% |
| 2025-09-25 | 21.82 | 21.33 | -0.48 | -2.20% | 21.25 | 21.87 | 54658 | 11765 | 6.99% |
| 2025-09-24 | 21.87 | 21.81 | 0.06 | 0.28% | 21.42 | 21.94 | 62508 | 13560 | 8.00% |
| 2025-09-23 | 21.55 | 21.75 | 0.31 | 1.45% | 21.28 | 22.15 | 96429 | 20881 | 12.34% |
| 2025-09-22 | 21.16 | 21.44 | 0.27 | 1.28% | 21.16 | 21.70 | 58047 | 12473 | 7.43% |
| 2025-09-19 | 21.60 | 21.17 | -0.60 | -2.76% | 21.02 | 21.77 | 81778 | 17418 | 10.46% |
| 2025-09-18 | 22.50 | 21.77 | -0.73 | -3.24% | 21.57 | 22.70 | 163430 | 36235 | 20.91% |
| 2025-09-17 | 21.80 | 22.50 | 0.92 | 4.26% | 21.34 | 22.56 | 182196 | 40222 | 23.31% |
| 2025-09-16 | 20.90 | 21.58 | 0.86 | 4.15% | 20.68 | 21.63 | 106330 | 22631 | 13.60% |
| 2025-09-15 | 20.30 | 20.72 | 0.40 | 1.97% | 20.30 | 21.37 | 71070 | 14875 | 9.09% |
| 2025-09-12 | 20.69 | 20.32 | -0.33 | -1.60% | 20.24 | 20.69 | 34071 | 6953 | 4.36% |
| 2025-09-11 | 20.38 | 20.65 | 0.25 | 1.23% | 20.01 | 20.67 | 38799 | 7911 | 4.96% |
| 2025-09-10 | 20.84 | 20.40 | -0.43 | -2.06% | 20.33 | 20.97 | 35668 | 7337 | 4.56% |
| 2025-09-09 | 21.09 | 20.83 | -0.27 | -1.28% | 20.63 | 21.09 | 41836 | 8710 | 5.35% |
| 2025-09-08 | 20.50 | 21.10 | 0.74 | 3.63% | 20.40 | 21.14 | 76786 | 16043 | 9.82% |
| 2025-09-05 | 19.63 | 20.36 | 0.94 | 4.84% | 19.40 | 20.37 | 78644 | 15801 | 10.06% |
| 2025-09-04 | 20.18 | 19.42 | -0.63 | -3.14% | 19.10 | 20.45 | 72321 | 14267 | 9.25% |
| 2025-09-03 | 20.60 | 20.05 | -0.55 | -2.67% | 19.91 | 22.45 | 98370 | 20406 | 12.58% |
| 2025-09-02 | 20.17 | 20.60 | 0.37 | 1.83% | 19.35 | 20.88 | 93791 | 18832 | 12.00% |
| 2025-09-01 | 20.35 | 20.23 | -0.16 | -0.78% | 20.10 | 20.47 | 35537 | 7185 | 4.55% |
| 2025-08-29 | 20.45 | 20.39 | -0.19 | -0.92% | 20.01 | 20.75 | 32839 | 6684 | 4.20% |
| 2025-08-28 | 20.75 | 20.58 | -0.21 | -1.01% | 19.76 | 21.08 | 57352 | 11686 | 7.34% |
| 2025-08-27 | 21.35 | 20.79 | -0.65 | -3.03% | 20.69 | 21.67 | 45673 | 9726 | 5.84% |
| 2025-08-26 | 21.49 | 21.44 | -0.07 | -0.33% | 21.30 | 21.64 | 36353 | 7818 | 4.65% |
| 2025-08-25 | 21.37 | 21.51 | 0.15 | 0.70% | 21.31 | 21.68 | 48265 | 10372 | 6.17% |
| 2025-08-22 | 21.43 | 21.36 | -0.08 | -0.37% | 21.22 | 21.62 | 36470 | 7789 | 4.67% |
| 2025-08-21 | 21.82 | 21.44 | -0.36 | -1.65% | 21.38 | 21.88 | 42552 | 9168 | 5.44% |
| 2025-08-20 | 21.68 | 21.80 | 0.11 | 0.51% | 21.50 | 21.94 | 54800 | 11912 | 7.01% |
| 2025-08-19 | 21.21 | 21.69 | 0.48 | 2.26% | 20.97 | 21.99 | 81278 | 17462 | 10.40% |
| 2025-08-18 | 20.90 | 21.21 | 0.31 | 1.48% | 20.90 | 21.33 | 44431 | 9421 | 5.68% |
| 2025-08-15 | 20.65 | 20.90 | 0.24 | 1.16% | 20.65 | 21.10 | 36126 | 7557 | 4.62% |
| 2025-08-14 | 21.23 | 20.66 | -0.49 | -2.32% | 20.54 | 21.29 | 40053 | 8357 | 5.12% |
| 2025-08-13 | 21.09 | 21.15 | 0.08 | 0.38% | 20.95 | 21.21 | 35270 | 7447 | 4.51% |
| 2025-08-12 | 21.14 | 21.07 | -0.05 | -0.24% | 20.93 | 21.21 | 32412 | 6827 | 4.15% |
| 2025-08-11 | 21.00 | 21.12 | 0.12 | 0.57% | 20.90 | 21.26 | 39024 | 8248 | 4.99% |
| 2025-08-08 | 21.20 | 21.00 | -0.24 | -1.13% | 20.90 | 21.26 | 45655 | 9598 | 5.84% |
| 2025-08-07 | 21.35 | 21.24 | -0.11 | -0.52% | 21.06 | 21.50 | 63723 | 13532 | 8.15% |
| 2025-08-06 | 20.68 | 21.35 | 0.66 | 3.19% | 20.49 | 21.45 | 95252 | 20100 | 12.19% |
| 2025-08-05 | 20.28 | 20.69 | 0.44 | 2.17% | 20.15 | 20.75 | 70838 | 14568 | 9.06% |
| 2025-08-04 | 19.47 | 20.25 | 0.66 | 3.37% | 19.47 | 20.27 | 59233 | 11857 | 7.58% |
| 2025-08-01 | 19.33 | 19.59 | 0.18 | 0.93% | 19.32 | 19.62 | 22558 | 4398 | 2.89% |
| 2025-07-31 | 19.55 | 19.41 | -0.21 | -1.07% | 19.37 | 19.85 | 32912 | 6445 | 4.21% |
| 2025-07-30 | 19.95 | 19.62 | -0.30 | -1.51% | 19.50 | 20.02 | 34443 | 6790 | 4.41% |
| 2025-07-29 | 20.46 | 19.92 | -0.49 | -2.40% | 19.80 | 20.46 | 55351 | 11042 | 7.08% |
| 2025-07-28 | 20.16 | 20.41 | 0.26 | 1.29% | 20.15 | 20.60 | 44190 | 9003 | 5.65% |
| 2025-07-25 | 20.19 | 20.15 | -0.04 | -0.20% | 20.00 | 20.25 | 31990 | 6428 | 4.09% |
| 2025-07-24 | 20.14 | 20.19 | 0.03 | 0.15% | 20.13 | 20.48 | 42484 | 8605 | 5.44% |