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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-14 | 24.02 | 22.71 | -1.72 | -7.04% | 22.71 | 24.02 | 393082 | 91173 | 10.66% |
| 2025-11-13 | 24.67 | 24.43 | -0.24 | -0.97% | 23.68 | 25.80 | 636762 | 157819 | 17.26% |
| 2025-11-12 | 25.95 | 24.67 | -0.69 | -2.72% | 24.30 | 26.23 | 613700 | 153060 | 16.64% |
| 2025-11-11 | 23.23 | 25.36 | 2.31 | 10.02% | 22.99 | 25.36 | 542420 | 134125 | 14.71% |
| 2025-11-10 | 24.00 | 23.05 | -0.95 | -3.96% | 22.90 | 24.23 | 310673 | 72359 | 8.42% |
| 2025-11-07 | 23.89 | 24.00 | -0.07 | -0.29% | 23.54 | 25.00 | 386104 | 93451 | 10.47% |
| 2025-11-06 | 23.60 | 24.07 | 0.58 | 2.47% | 23.40 | 24.57 | 481890 | 115977 | 13.06% |
| 2025-11-05 | 21.60 | 23.49 | 1.23 | 5.53% | 21.47 | 24.28 | 501616 | 115350 | 13.60% |
| 2025-11-04 | 22.52 | 22.26 | -0.26 | -1.15% | 22.01 | 22.89 | 199374 | 44586 | 5.41% |
| 2025-11-03 | 22.91 | 22.52 | -0.39 | -1.70% | 21.80 | 22.97 | 284121 | 63073 | 7.70% |
| 2025-10-31 | 22.50 | 22.91 | 0.17 | 0.75% | 22.42 | 23.30 | 404356 | 92795 | 10.96% |
| 2025-10-30 | 22.16 | 22.74 | 0.53 | 2.39% | 22.15 | 23.30 | 530134 | 120505 | 14.37% |
| 2025-10-29 | 21.70 | 22.21 | 0.50 | 2.30% | 21.38 | 22.59 | 341445 | 74918 | 9.26% |
| 2025-10-28 | 21.68 | 21.71 | 0.04 | 0.18% | 21.09 | 21.97 | 339265 | 73254 | 9.20% |
| 2025-10-27 | 21.87 | 21.67 | -0.74 | -3.30% | 21.42 | 22.19 | 372724 | 80909 | 10.10% |
| 2025-10-24 | 22.03 | 22.41 | 0.39 | 1.77% | 21.63 | 22.62 | 464044 | 102972 | 12.58% |
| 2025-10-23 | 20.08 | 22.02 | 2.00 | 9.99% | 19.35 | 22.02 | 342516 | 71110 | 9.29% |
| 2025-10-22 | 20.22 | 20.02 | -0.32 | -1.57% | 19.61 | 20.23 | 106696 | 21265 | 2.89% |
| 2025-10-21 | 19.86 | 20.34 | 0.42 | 2.11% | 19.73 | 20.56 | 136727 | 27728 | 3.71% |
| 2025-10-20 | 19.60 | 19.92 | 0.53 | 2.73% | 19.37 | 20.36 | 203487 | 40543 | 5.52% |
| 2025-10-17 | 21.62 | 19.39 | -2.15 | -9.98% | 19.39 | 21.77 | 304184 | 60943 | 8.25% |
| 2025-10-16 | 22.16 | 21.54 | -0.82 | -3.67% | 21.40 | 22.35 | 161949 | 35266 | 4.39% |
| 2025-10-15 | 21.61 | 22.36 | 0.86 | 4.00% | 21.46 | 22.45 | 237753 | 52423 | 6.45% |
| 2025-10-14 | 22.01 | 21.50 | 0.20 | 0.94% | 21.23 | 22.98 | 346402 | 77304 | 9.39% |
| 2025-10-13 | 20.12 | 21.30 | -0.60 | -2.74% | 19.94 | 21.47 | 254008 | 52951 | 6.89% |
| 2025-10-10 | 22.04 | 21.90 | -0.34 | -1.53% | 21.66 | 22.50 | 256025 | 56371 | 6.94% |
| 2025-10-09 | 22.70 | 22.24 | -0.17 | -0.76% | 22.16 | 22.95 | 424689 | 95311 | 11.51% |
| 2025-09-30 | 21.40 | 22.41 | 1.16 | 5.46% | 21.28 | 23.38 | 596635 | 135519 | 16.17% |
| 2025-09-29 | 20.63 | 21.25 | 0.65 | 3.16% | 20.63 | 22.00 | 289734 | 62135 | 7.85% |
| 2025-09-26 | 21.07 | 20.60 | -0.68 | -3.20% | 20.60 | 21.49 | 153018 | 32085 | 4.15% |
| 2025-09-25 | 21.47 | 21.28 | -0.30 | -1.39% | 21.12 | 21.65 | 177537 | 37848 | 4.81% |
| 2025-09-24 | 20.80 | 21.58 | 0.28 | 1.31% | 20.68 | 21.66 | 262659 | 55884 | 7.12% |
| 2025-09-23 | 21.30 | 21.30 | 0.22 | 1.04% | 20.72 | 22.27 | 324300 | 69589 | 8.79% |
| 2025-09-22 | 20.66 | 21.08 | 0.47 | 2.28% | 20.56 | 21.21 | 156786 | 32796 | 4.25% |
| 2025-09-19 | 21.00 | 20.61 | -0.38 | -1.81% | 20.56 | 21.18 | 162037 | 33665 | 4.39% |
| 2025-09-18 | 20.70 | 20.99 | 0.16 | 0.77% | 20.55 | 22.11 | 323770 | 68849 | 8.78% |
| 2025-09-17 | 20.51 | 20.83 | 0.13 | 0.63% | 20.35 | 20.96 | 154369 | 32003 | 4.18% |
| 2025-09-16 | 20.50 | 20.70 | 0.11 | 0.53% | 20.30 | 20.91 | 165031 | 34112 | 4.47% |
| 2025-09-15 | 20.94 | 20.59 | -0.43 | -2.05% | 20.55 | 21.30 | 222192 | 46255 | 6.02% |
| 2025-09-12 | 21.92 | 21.02 | -1.20 | -5.40% | 20.98 | 21.97 | 399277 | 85401 | 10.82% |
| 2025-09-11 | 21.20 | 22.22 | 1.17 | 5.56% | 20.95 | 22.97 | 594573 | 130116 | 16.12% |
| 2025-09-10 | 20.50 | 21.05 | 1.01 | 5.04% | 20.33 | 21.50 | 405142 | 84985 | 10.98% |
| 2025-09-09 | 20.16 | 20.04 | -0.14 | -0.69% | 19.80 | 20.55 | 259850 | 52508 | 7.04% |
| 2025-09-08 | 20.93 | 20.18 | -0.75 | -3.58% | 20.04 | 21.06 | 260423 | 52730 | 7.06% |
| 2025-09-05 | 19.81 | 20.93 | 1.14 | 5.76% | 19.53 | 20.97 | 228276 | 46964 | 6.19% |
| 2025-09-04 | 20.18 | 19.79 | -0.23 | -1.15% | 19.26 | 20.80 | 188367 | 37726 | 5.11% |
| 2025-09-03 | 19.81 | 20.02 | 0.29 | 1.47% | 19.78 | 20.53 | 235917 | 47529 | 6.40% |
| 2025-09-02 | 21.65 | 19.73 | -2.10 | -9.62% | 19.65 | 21.79 | 366020 | 74473 | 9.92% |
| 2025-09-01 | 21.51 | 21.83 | 0.45 | 2.10% | 21.25 | 21.94 | 219349 | 47407 | 5.95% |
| 2025-08-29 | 21.32 | 21.38 | -0.17 | -0.79% | 21.11 | 21.99 | 235956 | 50672 | 6.40% |
| 2025-08-28 | 22.05 | 21.55 | -0.29 | -1.33% | 20.54 | 22.19 | 345379 | 73378 | 9.36% |
| 2025-08-27 | 21.76 | 21.84 | -0.14 | -0.64% | 21.58 | 23.18 | 429264 | 96677 | 11.64% |
| 2025-08-26 | 22.65 | 21.98 | 0.42 | 1.95% | 21.61 | 22.89 | 507108 | 112805 | 13.75% |
| 2025-08-25 | 21.16 | 21.56 | 0.39 | 1.84% | 20.66 | 21.85 | 385194 | 82136 | 10.44% |
| 2025-08-22 | 20.33 | 21.17 | 0.55 | 2.67% | 20.15 | 21.17 | 349102 | 72054 | 9.46% |
| 2025-08-21 | 21.87 | 20.62 | -1.75 | -7.82% | 20.28 | 22.06 | 483213 | 100976 | 13.10% |
| 2025-08-20 | 23.45 | 22.37 | -1.93 | -7.94% | 21.87 | 23.52 | 517346 | 113861 | 14.03% |
| 2025-08-19 | 22.86 | 24.30 | 1.62 | 7.14% | 22.82 | 24.30 | 687861 | 162245 | 18.65% |
| 2025-08-18 | 21.50 | 22.68 | 2.06 | 9.99% | 21.40 | 22.68 | 375940 | 84474 | 10.19% |
| 2025-08-15 | 20.09 | 20.62 | 0.42 | 2.08% | 20.03 | 21.09 | 300218 | 61647 | 8.14% |
| 2025-08-14 | 20.88 | 20.20 | -0.14 | -0.69% | 19.70 | 21.00 | 342321 | 68999 | 9.28% |
| 2025-08-13 | 19.52 | 20.34 | 0.82 | 4.20% | 19.01 | 20.56 | 457009 | 90501 | 12.39% |
| 2025-08-12 | 19.46 | 19.52 | 0.29 | 1.51% | 19.17 | 20.12 | 565171 | 110494 | 15.32% |
| 2025-08-11 | 18.37 | 19.23 | 1.31 | 7.31% | 18.33 | 19.71 | 709964 | 136024 | 19.25% |