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 | 24.60 | 26.10 | 1.08 | 4.32% | 24.30 | 26.76 | 987078 | 255192 | 23.71% |
| 2025-10-30 | 25.15 | 25.02 | 0.33 | 1.34% | 24.56 | 26.20 | 1021912 | 259012 | 24.55% |
| 2025-10-29 | 24.87 | 24.69 | 0.10 | 0.41% | 23.89 | 25.03 | 728728 | 179431 | 17.50% |
| 2025-10-28 | 24.37 | 24.59 | 0.00 | 0.00% | 24.21 | 24.87 | 637484 | 156077 | 15.31% |
| 2025-10-27 | 23.67 | 24.59 | 1.17 | 5.00% | 23.67 | 25.10 | 848105 | 207735 | 20.37% |
| 2025-10-24 | 22.32 | 23.42 | 1.10 | 4.93% | 22.32 | 23.88 | 788099 | 183950 | 18.93% |
| 2025-10-23 | 23.00 | 22.32 | -1.20 | -5.10% | 21.78 | 23.33 | 639154 | 143164 | 15.35% |
| 2025-10-22 | 23.48 | 23.52 | -0.15 | -0.63% | 23.45 | 24.52 | 824753 | 197285 | 19.81% |
| 2025-10-21 | 23.85 | 23.67 | -0.26 | -1.09% | 23.06 | 23.85 | 846644 | 198833 | 20.34% |
| 2025-10-20 | 21.92 | 23.93 | 2.18 | 10.02% | 21.90 | 23.93 | 835810 | 195385 | 20.08% |
| 2025-10-17 | 22.40 | 21.75 | -0.86 | -3.80% | 21.51 | 23.02 | 523617 | 116428 | 12.58% |
| 2025-10-16 | 22.30 | 22.61 | -0.13 | -0.57% | 21.82 | 23.60 | 717386 | 164022 | 17.23% |
| 2025-10-15 | 22.11 | 22.74 | 0.79 | 3.60% | 21.50 | 23.66 | 782426 | 179507 | 18.79% |
| 2025-10-14 | 21.54 | 21.95 | 0.42 | 1.95% | 21.47 | 22.68 | 546145 | 120422 | 13.12% |
| 2025-10-13 | 20.00 | 21.53 | 0.36 | 1.70% | 19.87 | 21.93 | 368806 | 78005 | 8.86% |
| 2025-10-10 | 21.71 | 21.17 | -0.64 | -2.93% | 21.01 | 22.07 | 320754 | 68852 | 7.70% |
| 2025-10-09 | 21.14 | 21.81 | 0.66 | 3.12% | 20.62 | 22.01 | 416804 | 88856 | 10.01% |
| 2025-09-30 | 20.56 | 21.15 | 0.61 | 2.97% | 20.47 | 21.33 | 346964 | 72733 | 8.33% |
| 2025-09-29 | 20.07 | 20.54 | 0.46 | 2.29% | 19.86 | 20.65 | 287205 | 58304 | 6.90% |
| 2025-09-26 | 21.00 | 20.08 | -0.96 | -4.56% | 20.08 | 21.00 | 316006 | 64345 | 7.59% |
| 2025-09-25 | 21.35 | 21.04 | -0.56 | -2.59% | 21.01 | 21.80 | 463722 | 99008 | 11.14% |
| 2025-09-24 | 20.60 | 21.60 | 0.71 | 3.40% | 19.90 | 21.74 | 725170 | 149896 | 17.42% |
| 2025-09-23 | 21.22 | 20.89 | -0.64 | -2.97% | 20.00 | 22.17 | 707378 | 146828 | 16.99% |
| 2025-09-22 | 22.38 | 21.53 | -0.94 | -4.18% | 21.25 | 22.88 | 612883 | 134019 | 14.72% |
| 2025-09-19 | 23.13 | 22.47 | -1.01 | -4.30% | 22.33 | 23.43 | 510183 | 116196 | 12.26% |
| 2025-09-18 | 24.88 | 23.48 | -1.17 | -4.75% | 23.00 | 25.34 | 899773 | 216384 | 21.61% |
| 2025-09-17 | 25.12 | 24.65 | -0.37 | -1.48% | 24.54 | 25.30 | 625252 | 154655 | 15.02% |
| 2025-09-16 | 24.38 | 25.02 | 0.64 | 2.63% | 24.05 | 25.36 | 850789 | 211658 | 20.44% |
| 2025-09-15 | 23.90 | 24.38 | 0.38 | 1.58% | 23.88 | 24.83 | 677502 | 165212 | 16.27% |
| 2025-09-12 | 23.57 | 24.00 | 0.80 | 3.45% | 23.16 | 24.38 | 849903 | 203022 | 20.42% |
| 2025-09-11 | 22.61 | 23.20 | 0.28 | 1.22% | 21.88 | 23.31 | 697673 | 157823 | 16.76% |
| 2025-09-10 | 22.46 | 22.92 | 0.43 | 1.91% | 22.30 | 23.82 | 664159 | 154278 | 15.95% |
| 2025-09-09 | 23.73 | 22.49 | -1.37 | -5.74% | 22.30 | 23.86 | 787853 | 180388 | 18.92% |
| 2025-09-08 | 22.50 | 23.86 | 0.66 | 2.84% | 22.20 | 24.54 | 851713 | 201315 | 20.46% |
| 2025-09-05 | 24.21 | 23.20 | -1.79 | -7.16% | 22.49 | 24.40 | 1082838 | 247825 | 26.01% |
| 2025-09-04 | 23.50 | 24.99 | 1.26 | 5.31% | 23.06 | 25.93 | 1182312 | 293390 | 28.40% |
| 2025-09-03 | 23.62 | 23.73 | -0.62 | -2.55% | 23.60 | 25.00 | 856968 | 207908 | 20.59% |
| 2025-09-02 | 25.19 | 24.35 | -0.84 | -3.33% | 24.00 | 26.87 | 1527078 | 390531 | 36.68% |
| 2025-09-01 | 22.78 | 25.19 | 2.29 | 10.00% | 22.65 | 25.19 | 1271660 | 307110 | 30.55% |
| 2025-08-29 | 23.87 | 22.90 | -0.06 | -0.26% | 22.88 | 23.88 | 763874 | 178496 | 18.35% |
| 2025-08-28 | 22.06 | 22.96 | 0.24 | 1.06% | 21.84 | 23.10 | 858436 | 193125 | 20.62% |
| 2025-08-27 | 23.51 | 22.72 | -0.61 | -2.61% | 22.71 | 24.20 | 898408 | 211944 | 21.58% |
| 2025-08-26 | 23.57 | 23.33 | -0.47 | -1.97% | 23.24 | 24.22 | 624530 | 147263 | 15.00% |
| 2025-08-25 | 23.08 | 23.80 | 0.90 | 3.93% | 23.01 | 24.19 | 972291 | 231032 | 23.36% |
| 2025-08-22 | 23.00 | 22.90 | -0.13 | -0.56% | 22.57 | 23.11 | 594556 | 136111 | 14.28% |
| 2025-08-21 | 22.88 | 23.03 | -0.02 | -0.09% | 22.78 | 23.63 | 732465 | 169475 | 17.59% |
| 2025-08-20 | 24.48 | 23.05 | -1.79 | -7.21% | 22.70 | 25.43 | 1255870 | 296766 | 30.17% |
| 2025-08-19 | 25.79 | 24.84 | -1.86 | -6.97% | 24.68 | 27.17 | 1477990 | 379025 | 35.50% |
| 2025-08-18 | 26.10 | 26.70 | 0.03 | 0.11% | 25.67 | 27.65 | 1740855 | 465685 | 41.82% |
| 2025-08-15 | 26.71 | 26.67 | 1.75 | 7.02% | 25.79 | 27.41 | 1758724 | 468676 | 42.25% |
| 2025-08-14 | 23.78 | 24.92 | 2.27 | 10.02% | 23.30 | 24.92 | 1070952 | 260935 | 25.73% |
| 2025-08-13 | 21.11 | 22.65 | 2.06 | 10.00% | 20.66 | 22.65 | 1469314 | 319560 | 35.29% |
| 2025-08-12 | 18.15 | 20.59 | 1.87 | 9.99% | 18.15 | 20.59 | 1596972 | 316023 | 38.36% |
| 2025-08-11 | 17.49 | 18.72 | 1.12 | 6.36% | 17.15 | 19.36 | 1476190 | 273888 | 35.46% |
| 2025-08-08 | 19.22 | 17.60 | 0.13 | 0.74% | 17.55 | 19.22 | 1724404 | 325469 | 41.42% |
| 2025-08-07 | 15.77 | 17.47 | 1.59 | 10.01% | 15.71 | 17.47 | 1252993 | 204951 | 30.10% |
| 2025-08-06 | 16.23 | 15.88 | -0.35 | -2.16% | 15.69 | 16.23 | 1061112 | 168825 | 25.49% |
| 2025-08-05 | 14.96 | 16.23 | 1.48 | 10.03% | 14.75 | 16.23 | 1050309 | 163698 | 25.23% |
| 2025-08-04 | 14.67 | 14.75 | -0.17 | -1.14% | 14.07 | 14.87 | 566532 | 81538 | 13.61% |
| 2025-08-01 | 15.00 | 14.92 | -0.42 | -2.74% | 14.90 | 15.68 | 819426 | 125338 | 19.68% |
| 2025-07-31 | 14.50 | 15.34 | 1.10 | 7.72% | 14.17 | 15.61 | 765680 | 113714 | 18.39% |
| 2025-07-30 | 14.18 | 14.24 | -0.01 | -0.07% | 14.08 | 14.56 | 345068 | 49559 | 8.29% |
| 2025-07-29 | 14.54 | 14.25 | -0.35 | -2.40% | 14.20 | 14.55 | 306406 | 43781 | 7.36% |
| 2025-07-28 | 14.40 | 14.60 | 0.08 | 0.55% | 14.34 | 14.76 | 301581 | 43717 | 7.24% |
| 2025-07-25 | 14.65 | 14.52 | -0.25 | -1.69% | 14.50 | 14.90 | 324990 | 47527 | 7.81% |