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 | 25.61 | 25.27 | -0.17 | -0.67% | 24.85 | 25.67 | 128989 | 32487 | 0.58% |
| 2025-10-30 | 25.20 | 25.44 | 0.08 | 0.32% | 25.20 | 25.79 | 123354 | 31395 | 0.55% |
| 2025-10-29 | 24.41 | 25.36 | 1.07 | 4.41% | 24.15 | 25.73 | 255090 | 64192 | 1.14% |
| 2025-10-28 | 24.86 | 24.29 | -0.54 | -2.17% | 24.18 | 25.08 | 142661 | 35115 | 0.64% |
| 2025-10-27 | 24.45 | 24.83 | 0.35 | 1.43% | 24.34 | 25.27 | 173793 | 43187 | 0.78% |
| 2025-10-24 | 24.80 | 24.48 | -0.85 | -3.36% | 24.31 | 25.15 | 241963 | 59598 | 1.08% |
| 2025-10-23 | 24.56 | 25.33 | 0.81 | 3.30% | 24.52 | 25.51 | 178992 | 44906 | 0.80% |
| 2025-10-22 | 24.38 | 24.52 | -0.04 | -0.16% | 24.16 | 24.61 | 86379 | 21081 | 0.39% |
| 2025-10-21 | 24.26 | 24.56 | 0.06 | 0.24% | 23.91 | 24.67 | 145509 | 35498 | 0.65% |
| 2025-10-20 | 24.16 | 24.50 | 0.39 | 1.62% | 24.05 | 24.79 | 178206 | 43576 | 0.80% |
| 2025-10-17 | 24.40 | 24.11 | 0.07 | 0.29% | 24.00 | 24.74 | 173962 | 42249 | 0.78% |
| 2025-10-16 | 24.34 | 24.04 | -0.30 | -1.23% | 23.90 | 24.99 | 168351 | 40922 | 0.75% |
| 2025-10-15 | 23.59 | 24.34 | 0.65 | 2.74% | 23.35 | 24.45 | 170275 | 40687 | 0.76% |
| 2025-10-14 | 23.68 | 23.69 | 0.10 | 0.42% | 23.55 | 24.19 | 145139 | 34641 | 0.65% |
| 2025-10-13 | 22.70 | 23.59 | -0.34 | -1.42% | 22.70 | 23.82 | 170370 | 40021 | 0.76% |
| 2025-10-10 | 23.71 | 23.93 | 0.00 | 0.00% | 23.55 | 24.12 | 155936 | 37211 | 0.70% |
| 2025-10-09 | 23.00 | 23.93 | 1.36 | 6.03% | 22.88 | 24.00 | 150585 | 35314 | 0.67% |
| 2025-09-30 | 22.50 | 22.57 | 0.11 | 0.49% | 22.37 | 22.98 | 102235 | 23104 | 0.46% |
| 2025-09-29 | 22.30 | 22.46 | 0.16 | 0.72% | 22.01 | 22.69 | 106077 | 23751 | 0.47% |
| 2025-09-26 | 22.25 | 22.30 | -0.03 | -0.13% | 22.15 | 22.50 | 92952 | 20767 | 0.41% |
| 2025-09-25 | 22.61 | 22.33 | -0.36 | -1.59% | 22.14 | 22.70 | 103639 | 23168 | 0.46% |
| 2025-09-24 | 22.50 | 22.69 | 0.02 | 0.09% | 22.42 | 23.00 | 77533 | 17546 | 0.35% |
| 2025-09-23 | 22.26 | 22.67 | 0.38 | 1.70% | 22.16 | 23.02 | 129164 | 29349 | 0.58% |
| 2025-09-22 | 22.17 | 22.29 | 0.12 | 0.54% | 21.88 | 22.70 | 94767 | 21105 | 0.42% |
| 2025-09-19 | 21.99 | 22.17 | 0.30 | 1.37% | 21.88 | 22.44 | 105010 | 23340 | 0.47% |
| 2025-09-18 | 22.66 | 21.87 | -0.84 | -3.70% | 21.80 | 22.66 | 129774 | 28650 | 0.58% |
| 2025-09-17 | 22.72 | 22.71 | -0.10 | -0.44% | 22.42 | 22.83 | 82156 | 18583 | 0.37% |
| 2025-09-16 | 23.32 | 22.81 | -0.35 | -1.51% | 22.35 | 23.33 | 120835 | 27429 | 0.54% |
| 2025-09-15 | 22.28 | 23.16 | 0.90 | 4.04% | 22.10 | 23.17 | 154780 | 35213 | 0.69% |
| 2025-09-12 | 22.18 | 22.26 | 0.13 | 0.59% | 22.14 | 22.53 | 104286 | 23275 | 0.47% |
| 2025-09-11 | 21.95 | 22.13 | 0.19 | 0.87% | 21.90 | 22.28 | 83148 | 18401 | 0.37% |
| 2025-09-10 | 22.34 | 21.94 | -0.48 | -2.14% | 21.85 | 22.34 | 83023 | 18303 | 0.37% |
| 2025-09-09 | 22.13 | 22.42 | 0.12 | 0.54% | 22.04 | 22.42 | 141271 | 31469 | 0.63% |
| 2025-09-08 | 21.69 | 22.30 | 0.72 | 3.34% | 21.54 | 22.38 | 152645 | 33818 | 0.68% |
| 2025-09-05 | 21.29 | 21.58 | 0.26 | 1.22% | 21.11 | 21.66 | 128220 | 27482 | 0.57% |
| 2025-09-04 | 21.07 | 21.32 | 0.22 | 1.04% | 20.78 | 21.37 | 152154 | 32089 | 0.68% |
| 2025-09-03 | 21.50 | 21.10 | -0.27 | -1.26% | 20.93 | 21.59 | 104827 | 22172 | 0.47% |
| 2025-09-02 | 21.09 | 21.37 | 0.29 | 1.38% | 20.91 | 21.38 | 162326 | 34399 | 0.72% |
| 2025-09-01 | 20.83 | 21.08 | 0.34 | 1.64% | 20.56 | 21.18 | 165009 | 34658 | 0.74% |
| 2025-08-29 | 20.80 | 20.74 | -0.06 | -0.29% | 20.54 | 20.97 | 170091 | 35246 | 0.76% |
| 2025-08-28 | 20.13 | 20.80 | 0.82 | 4.10% | 20.12 | 20.89 | 267596 | 55165 | 1.19% |
| 2025-08-27 | 20.30 | 19.98 | -0.38 | -1.87% | 19.93 | 20.43 | 129994 | 26256 | 0.58% |
| 2025-08-26 | 20.22 | 20.36 | 0.14 | 0.69% | 20.06 | 20.39 | 107756 | 21823 | 0.48% |
| 2025-08-25 | 19.61 | 20.22 | 0.73 | 3.75% | 19.61 | 20.23 | 224838 | 45044 | 1.00% |
| 2025-08-22 | 19.77 | 19.49 | -0.28 | -1.42% | 19.42 | 19.78 | 164641 | 32158 | 0.73% |
| 2025-08-21 | 19.67 | 19.77 | 0.12 | 0.61% | 19.63 | 19.94 | 159195 | 31502 | 0.71% |
| 2025-08-20 | 19.65 | 19.65 | 0.00 | 0.00% | 19.55 | 19.79 | 129442 | 25429 | 0.58% |
| 2025-08-19 | 19.85 | 19.65 | -0.20 | -1.01% | 19.57 | 19.97 | 109857 | 21678 | 0.49% |
| 2025-08-18 | 20.39 | 19.85 | -0.55 | -2.70% | 19.82 | 20.57 | 185290 | 37061 | 0.83% |
| 2025-08-15 | 20.03 | 20.40 | 0.29 | 1.44% | 20.02 | 20.53 | 115572 | 23528 | 0.52% |
| 2025-08-14 | 20.60 | 20.11 | -0.54 | -2.62% | 20.01 | 20.74 | 143684 | 29125 | 0.64% |
| 2025-08-13 | 20.60 | 20.65 | 0.09 | 0.44% | 20.40 | 20.66 | 59996 | 12315 | 0.27% |
| 2025-08-12 | 20.35 | 20.56 | 0.21 | 1.03% | 20.31 | 20.71 | 58115 | 11930 | 0.26% |
| 2025-08-11 | 20.68 | 20.35 | -0.29 | -1.41% | 20.25 | 20.70 | 92324 | 18789 | 0.41% |
| 2025-08-08 | 20.54 | 20.64 | 0.10 | 0.49% | 20.46 | 20.70 | 46463 | 9576 | 0.21% |
| 2025-08-07 | 20.50 | 20.54 | 0.04 | 0.20% | 20.24 | 20.60 | 53904 | 11031 | 0.24% |
| 2025-08-06 | 20.28 | 20.50 | 0.22 | 1.08% | 20.27 | 20.67 | 80443 | 16528 | 0.36% |
| 2025-08-05 | 20.01 | 20.28 | 0.20 | 1.00% | 19.95 | 20.40 | 56012 | 11313 | 0.25% |
| 2025-08-04 | 19.97 | 20.08 | -0.01 | -0.05% | 19.73 | 20.15 | 96220 | 19176 | 0.43% |
| 2025-08-01 | 19.98 | 20.09 | -0.04 | -0.20% | 19.92 | 20.29 | 75062 | 15081 | 0.33% |
| 2025-07-31 | 20.72 | 20.13 | -0.62 | -2.99% | 20.01 | 20.72 | 100277 | 20196 | 0.45% |
| 2025-07-30 | 20.58 | 20.75 | 0.24 | 1.17% | 20.58 | 20.96 | 77748 | 16159 | 0.35% |
| 2025-07-29 | 20.35 | 20.51 | 0.11 | 0.54% | 20.27 | 20.59 | 52838 | 10803 | 0.24% |
| 2025-07-28 | 20.46 | 20.40 | -0.46 | -2.21% | 20.11 | 20.78 | 94031 | 19215 | 0.42% |
| 2025-07-25 | 21.05 | 20.86 | -0.20 | -0.95% | 20.73 | 21.08 | 72582 | 15138 | 0.32% |
| 2025-07-24 | 21.09 | 21.06 | 0.02 | 0.10% | 20.68 | 21.10 | 96510 | 20183 | 0.43% |