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 | 24.63 | 25.14 | 0.79 | 3.24% | 24.10 | 25.16 | 19380 | 4795 | 3.43% |
| 2025-10-30 | 24.60 | 24.35 | -0.07 | -0.29% | 24.15 | 24.85 | 17506 | 4286 | 3.10% |
| 2025-10-29 | 24.60 | 24.42 | -0.29 | -1.17% | 24.03 | 24.78 | 12589 | 3085 | 2.23% |
| 2025-10-28 | 24.15 | 24.71 | 0.31 | 1.27% | 23.95 | 24.85 | 29579 | 7216 | 5.23% |
| 2025-10-27 | 26.47 | 24.40 | -1.82 | -6.94% | 24.13 | 26.47 | 57217 | 14308 | 10.13% |
| 2025-10-24 | 26.00 | 26.22 | 0.22 | 0.85% | 25.71 | 27.00 | 24320 | 6418 | 4.30% |
| 2025-10-23 | 24.99 | 26.00 | 1.01 | 4.04% | 24.80 | 26.79 | 39897 | 10325 | 7.06% |
| 2025-10-22 | 24.75 | 24.99 | 0.26 | 1.05% | 24.20 | 25.58 | 27787 | 6957 | 4.92% |
| 2025-10-21 | 23.86 | 24.73 | 0.92 | 3.86% | 23.73 | 24.78 | 24552 | 6012 | 4.34% |
| 2025-10-20 | 24.24 | 23.81 | -0.36 | -1.49% | 23.29 | 24.49 | 26706 | 6379 | 4.73% |
| 2025-10-17 | 24.49 | 24.17 | -0.33 | -1.35% | 23.59 | 24.80 | 27061 | 6604 | 4.79% |
| 2025-10-16 | 24.92 | 24.50 | 0.32 | 1.32% | 24.22 | 26.50 | 41803 | 10522 | 7.40% |
| 2025-10-15 | 22.82 | 24.18 | 1.37 | 6.01% | 22.44 | 24.35 | 33215 | 7750 | 5.88% |
| 2025-10-14 | 24.18 | 22.81 | -1.26 | -5.23% | 22.54 | 24.26 | 33118 | 7664 | 5.86% |
| 2025-10-13 | 22.66 | 24.07 | -0.31 | -1.27% | 22.66 | 24.56 | 29941 | 7169 | 5.30% |
| 2025-10-10 | 24.42 | 24.38 | -0.01 | -0.04% | 23.94 | 25.15 | 33763 | 8301 | 5.98% |
| 2025-10-09 | 24.71 | 24.39 | 0.28 | 1.16% | 23.29 | 24.86 | 37808 | 9068 | 6.69% |
| 2025-09-30 | 25.28 | 24.11 | -0.25 | -1.03% | 23.92 | 25.29 | 31981 | 7808 | 5.66% |
| 2025-09-29 | 25.50 | 24.36 | -0.85 | -3.37% | 24.10 | 25.58 | 37306 | 9146 | 6.60% |
| 2025-09-26 | 25.00 | 25.21 | 0.32 | 1.29% | 24.10 | 25.66 | 52988 | 13195 | 9.38% |
| 2025-09-25 | 26.93 | 24.89 | -2.04 | -7.58% | 24.50 | 26.98 | 63299 | 16190 | 11.20% |
| 2025-09-24 | 25.85 | 26.93 | 1.08 | 4.18% | 25.21 | 27.37 | 59053 | 15757 | 10.45% |
| 2025-09-23 | 27.05 | 25.85 | -0.92 | -3.44% | 24.95 | 27.22 | 77226 | 20108 | 13.67% |
| 2025-09-22 | 23.85 | 26.77 | 2.43 | 9.98% | 23.02 | 26.77 | 62951 | 15990 | 11.14% |
| 2025-09-19 | 22.44 | 24.34 | 1.19 | 5.14% | 22.44 | 25.47 | 75353 | 18499 | 13.34% |
| 2025-09-18 | 23.15 | 23.15 | -0.21 | -0.90% | 22.05 | 23.67 | 78257 | 17997 | 13.85% |
| 2025-09-17 | 22.01 | 23.36 | 1.37 | 6.23% | 21.58 | 24.18 | 127170 | 29227 | 22.51% |
| 2025-09-16 | 19.88 | 21.99 | 2.00 | 10.01% | 19.52 | 21.99 | 71992 | 15136 | 12.74% |
| 2025-09-15 | 21.41 | 19.99 | -1.20 | -5.66% | 19.45 | 21.50 | 102787 | 20534 | 18.19% |
| 2025-09-12 | 19.26 | 21.19 | 1.93 | 10.02% | 19.00 | 21.19 | 52480 | 10691 | 9.29% |
| 2025-09-11 | 19.12 | 19.26 | 0.23 | 1.21% | 18.72 | 19.41 | 14600 | 2788 | 2.58% |
| 2025-09-10 | 19.02 | 19.03 | 0.01 | 0.05% | 18.96 | 19.40 | 12766 | 2438 | 2.26% |
| 2025-09-09 | 19.08 | 19.02 | -0.06 | -0.31% | 18.91 | 19.48 | 19910 | 3812 | 3.52% |
| 2025-09-08 | 18.20 | 19.08 | 0.88 | 4.84% | 18.16 | 19.18 | 23746 | 4482 | 4.20% |
| 2025-09-05 | 18.00 | 18.20 | 0.27 | 1.51% | 17.72 | 18.35 | 15771 | 2851 | 2.79% |
| 2025-09-04 | 17.60 | 17.93 | 0.16 | 0.90% | 17.41 | 18.34 | 21688 | 3886 | 3.84% |
| 2025-09-03 | 18.35 | 17.77 | -0.48 | -2.63% | 17.57 | 18.63 | 13061 | 2359 | 2.31% |
| 2025-09-02 | 18.40 | 18.25 | -0.17 | -0.92% | 17.77 | 18.47 | 19128 | 3464 | 3.39% |
| 2025-09-01 | 18.10 | 18.42 | 0.51 | 2.85% | 18.00 | 18.64 | 23217 | 4262 | 4.11% |
| 2025-08-29 | 18.15 | 17.91 | -0.22 | -1.21% | 17.88 | 18.43 | 18256 | 3302 | 3.23% |
| 2025-08-28 | 19.40 | 18.13 | -0.32 | -1.73% | 17.33 | 19.50 | 37519 | 6793 | 6.64% |
| 2025-08-27 | 19.10 | 18.45 | -0.65 | -3.40% | 18.31 | 19.25 | 22822 | 4312 | 4.04% |
| 2025-08-26 | 19.40 | 19.10 | -0.27 | -1.39% | 18.99 | 19.43 | 22016 | 4208 | 3.38% |
| 2025-08-25 | 19.57 | 19.37 | -0.29 | -1.48% | 19.02 | 19.94 | 37460 | 7310 | 5.74% |
| 2025-08-22 | 18.93 | 19.66 | 0.58 | 3.04% | 18.69 | 20.29 | 46715 | 9106 | 7.16% |
| 2025-08-21 | 18.67 | 19.08 | 0.41 | 2.20% | 18.66 | 19.65 | 27391 | 5235 | 4.20% |
| 2025-08-20 | 18.49 | 18.67 | 0.17 | 0.92% | 18.19 | 18.76 | 16290 | 3017 | 2.50% |
| 2025-08-19 | 17.82 | 18.50 | 0.68 | 3.82% | 17.75 | 18.54 | 22997 | 4183 | 3.53% |
| 2025-08-18 | 17.98 | 17.82 | 0.14 | 0.79% | 17.70 | 18.15 | 16417 | 2941 | 2.52% |
| 2025-08-15 | 17.98 | 17.68 | -0.28 | -1.56% | 17.59 | 18.06 | 16615 | 2958 | 2.55% |
| 2025-08-14 | 18.49 | 17.96 | -0.41 | -2.23% | 17.92 | 18.49 | 12722 | 2312 | 1.95% |
| 2025-08-13 | 18.30 | 18.37 | 0.09 | 0.49% | 18.10 | 18.50 | 12770 | 2339 | 1.96% |
| 2025-08-12 | 18.05 | 18.28 | 0.25 | 1.39% | 18.05 | 18.41 | 14348 | 2612 | 2.20% |
| 2025-08-11 | 17.85 | 18.03 | 0.13 | 0.73% | 17.74 | 18.19 | 13528 | 2435 | 2.07% |
| 2025-08-08 | 17.80 | 17.90 | 0.21 | 1.19% | 17.40 | 17.95 | 14097 | 2496 | 2.16% |
| 2025-08-07 | 17.92 | 17.69 | -0.22 | -1.23% | 17.66 | 18.10 | 18020 | 3201 | 2.76% |
| 2025-08-06 | 17.79 | 17.91 | 0.22 | 1.24% | 17.67 | 18.18 | 18199 | 3252 | 2.79% |
| 2025-08-05 | 17.98 | 17.69 | 0.04 | 0.23% | 17.41 | 18.09 | 19846 | 3503 | 3.04% |
| 2025-08-04 | 17.01 | 17.65 | 0.63 | 3.70% | 16.66 | 17.95 | 34370 | 5997 | 5.27% |
| 2025-08-01 | 16.61 | 17.02 | 0.37 | 2.22% | 16.60 | 17.03 | 16581 | 2793 | 2.54% |
| 2025-07-31 | 16.87 | 16.65 | -0.21 | -1.25% | 16.57 | 17.05 | 12185 | 2041 | 1.87% |
| 2025-07-30 | 17.00 | 16.86 | -0.17 | -1.00% | 16.61 | 17.07 | 14195 | 2381 | 2.18% |
| 2025-07-29 | 16.97 | 17.03 | -0.03 | -0.18% | 16.71 | 17.14 | 19695 | 3330 | 3.02% |
| 2025-07-28 | 16.90 | 17.06 | 0.16 | 0.95% | 16.75 | 17.19 | 21823 | 3707 | 3.35% |
| 2025-07-25 | 16.64 | 16.90 | 0.34 | 2.05% | 16.38 | 16.98 | 17994 | 3002 | 2.76% |