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 | 26.29 | 25.55 | -0.59 | -2.26% | 25.41 | 26.91 | 283895 | 73910 | 7.57% |
| 2025-10-30 | 25.20 | 26.14 | 1.45 | 5.87% | 25.20 | 27.10 | 416800 | 109866 | 11.11% |
| 2025-10-29 | 23.30 | 24.69 | 1.60 | 6.93% | 23.30 | 25.08 | 301470 | 73492 | 8.04% |
| 2025-10-28 | 23.23 | 23.09 | -0.20 | -0.86% | 22.86 | 23.67 | 164710 | 38190 | 4.39% |
| 2025-10-27 | 23.34 | 23.29 | 0.49 | 2.15% | 22.65 | 23.50 | 209875 | 48456 | 5.60% |
| 2025-10-24 | 22.17 | 22.80 | 0.87 | 3.97% | 22.03 | 23.16 | 228950 | 51988 | 6.10% |
| 2025-10-23 | 22.20 | 21.93 | -0.39 | -1.75% | 21.40 | 22.24 | 208159 | 45308 | 5.55% |
| 2025-10-22 | 22.77 | 22.32 | -0.88 | -3.79% | 22.17 | 23.19 | 247313 | 55825 | 6.59% |
| 2025-10-21 | 22.29 | 23.20 | 0.95 | 4.27% | 22.10 | 23.85 | 385148 | 89551 | 10.27% |
| 2025-10-20 | 22.59 | 22.25 | -0.05 | -0.22% | 21.62 | 23.14 | 361780 | 81027 | 9.65% |
| 2025-10-17 | 24.43 | 22.30 | -2.48 | -10.01% | 22.30 | 24.84 | 407755 | 92992 | 10.87% |
| 2025-10-16 | 26.00 | 24.78 | -0.56 | -2.21% | 24.20 | 26.00 | 752063 | 187601 | 20.05% |
| 2025-10-15 | 23.11 | 25.34 | 2.30 | 9.98% | 22.74 | 25.34 | 704051 | 172311 | 18.77% |
| 2025-10-14 | 23.17 | 23.04 | 0.35 | 1.54% | 22.92 | 24.88 | 518252 | 123284 | 13.82% |
| 2025-10-13 | 21.60 | 22.69 | -0.31 | -1.35% | 21.21 | 23.11 | 394696 | 88464 | 10.52% |
| 2025-10-10 | 21.94 | 23.00 | 1.20 | 5.50% | 21.81 | 23.98 | 508859 | 117536 | 13.57% |
| 2025-10-09 | 21.32 | 21.80 | 0.73 | 3.46% | 21.32 | 23.17 | 292589 | 65166 | 7.80% |
| 2025-09-30 | 21.30 | 21.07 | -0.28 | -1.31% | 21.05 | 21.54 | 129104 | 27471 | 3.44% |
| 2025-09-29 | 21.23 | 21.35 | 0.35 | 1.67% | 20.54 | 21.65 | 148099 | 31387 | 3.95% |
| 2025-09-26 | 21.20 | 21.00 | -0.57 | -2.64% | 20.97 | 21.57 | 208786 | 44226 | 5.57% |
| 2025-09-25 | 21.17 | 21.57 | 0.86 | 4.15% | 20.95 | 21.70 | 256440 | 54923 | 6.84% |
| 2025-09-24 | 20.58 | 20.71 | 0.15 | 0.73% | 20.07 | 20.79 | 140139 | 28595 | 3.74% |
| 2025-09-23 | 21.50 | 20.56 | -0.71 | -3.34% | 20.05 | 22.20 | 212524 | 44182 | 5.67% |
| 2025-09-22 | 21.10 | 21.27 | 0.16 | 0.76% | 20.83 | 21.44 | 112135 | 23679 | 2.99% |
| 2025-09-19 | 21.03 | 21.11 | 0.17 | 0.81% | 20.91 | 21.64 | 177358 | 37795 | 4.73% |
| 2025-09-18 | 21.72 | 20.94 | -0.78 | -3.59% | 20.68 | 21.74 | 198926 | 42227 | 5.30% |
| 2025-09-17 | 21.20 | 21.72 | 0.56 | 2.65% | 20.90 | 21.90 | 188205 | 40431 | 5.02% |
| 2025-09-16 | 20.99 | 21.16 | 0.18 | 0.86% | 20.88 | 21.73 | 189261 | 40250 | 5.05% |
| 2025-09-15 | 21.18 | 20.98 | -0.12 | -0.57% | 20.70 | 21.34 | 154570 | 32446 | 4.12% |
| 2025-09-12 | 21.73 | 21.10 | -0.70 | -3.21% | 21.08 | 21.80 | 180947 | 38742 | 4.82% |
| 2025-09-11 | 20.72 | 21.80 | 1.09 | 5.26% | 20.57 | 22.39 | 287680 | 62429 | 7.67% |
| 2025-09-10 | 20.02 | 20.71 | 0.69 | 3.45% | 20.02 | 21.04 | 228671 | 47111 | 6.10% |
| 2025-09-09 | 20.62 | 20.02 | -0.78 | -3.75% | 19.80 | 20.76 | 166742 | 33790 | 4.45% |
| 2025-09-08 | 21.31 | 20.80 | -0.40 | -1.89% | 20.58 | 21.41 | 181092 | 37718 | 4.83% |
| 2025-09-05 | 20.17 | 21.20 | 1.10 | 5.47% | 19.98 | 21.25 | 271234 | 55978 | 7.23% |
| 2025-09-04 | 21.50 | 20.10 | -1.14 | -5.37% | 19.50 | 21.80 | 327944 | 67531 | 8.74% |
| 2025-09-03 | 21.91 | 21.24 | -0.53 | -2.43% | 21.03 | 21.99 | 305693 | 65356 | 8.15% |
| 2025-09-02 | 24.00 | 21.77 | -2.42 | -10.00% | 21.77 | 24.08 | 402388 | 90742 | 10.73% |
| 2025-09-01 | 24.50 | 24.19 | 0.91 | 3.91% | 22.99 | 24.97 | 540647 | 130457 | 14.42% |
| 2025-08-29 | 23.59 | 23.28 | 0.49 | 2.15% | 22.71 | 24.55 | 393587 | 92080 | 10.49% |
| 2025-08-28 | 21.81 | 22.79 | 0.31 | 1.38% | 21.68 | 23.20 | 503260 | 112027 | 13.43% |
| 2025-08-27 | 20.87 | 22.48 | 1.61 | 7.71% | 20.73 | 22.96 | 616873 | 137565 | 16.47% |
| 2025-08-26 | 20.36 | 20.87 | 0.51 | 2.50% | 20.16 | 21.22 | 301823 | 62875 | 8.06% |
| 2025-08-25 | 20.34 | 20.36 | 0.14 | 0.69% | 20.13 | 21.04 | 330876 | 67926 | 8.83% |
| 2025-08-22 | 20.23 | 20.22 | -0.15 | -0.74% | 20.00 | 20.52 | 234312 | 47278 | 6.25% |
| 2025-08-21 | 20.60 | 20.37 | -0.12 | -0.59% | 20.22 | 21.08 | 298191 | 61455 | 7.96% |
| 2025-08-20 | 20.25 | 20.49 | 0.02 | 0.10% | 19.85 | 20.67 | 318789 | 64521 | 8.51% |
| 2025-08-19 | 20.45 | 20.47 | 0.40 | 1.99% | 19.96 | 20.96 | 511976 | 104193 | 13.67% |
| 2025-08-18 | 18.81 | 20.07 | 1.68 | 9.14% | 18.67 | 20.18 | 525923 | 102246 | 14.04% |
| 2025-08-15 | 17.48 | 18.39 | 0.84 | 4.79% | 17.40 | 18.86 | 361827 | 66112 | 9.66% |
| 2025-08-14 | 18.29 | 17.55 | -0.55 | -3.04% | 17.50 | 18.32 | 192038 | 34082 | 5.13% |
| 2025-08-13 | 17.72 | 18.10 | 0.22 | 1.23% | 17.68 | 18.13 | 165812 | 29726 | 4.43% |
| 2025-08-12 | 17.86 | 17.88 | 0.10 | 0.56% | 17.71 | 18.27 | 173031 | 31025 | 4.62% |
| 2025-08-11 | 17.63 | 17.78 | 0.38 | 2.18% | 17.57 | 17.98 | 204112 | 36344 | 5.45% |
| 2025-08-08 | 17.41 | 17.40 | -0.02 | -0.11% | 17.31 | 17.73 | 148996 | 26084 | 3.98% |
| 2025-08-07 | 17.33 | 17.42 | 0.01 | 0.06% | 17.11 | 17.55 | 140860 | 24361 | 3.76% |
| 2025-08-06 | 17.35 | 17.41 | -0.04 | -0.23% | 17.32 | 17.55 | 129933 | 22669 | 3.47% |
| 2025-08-05 | 16.99 | 17.45 | 0.46 | 2.71% | 16.85 | 17.55 | 233123 | 40462 | 6.22% |
| 2025-08-04 | 16.50 | 16.99 | 0.38 | 2.29% | 16.36 | 17.05 | 200630 | 33705 | 5.36% |
| 2025-08-01 | 16.17 | 16.61 | 0.43 | 2.66% | 16.17 | 17.15 | 239224 | 39907 | 6.39% |
| 2025-07-31 | 16.40 | 16.18 | -0.22 | -1.34% | 16.15 | 16.52 | 102326 | 16726 | 2.73% |
| 2025-07-30 | 16.60 | 16.40 | -0.19 | -1.15% | 16.30 | 16.63 | 86384 | 14187 | 2.31% |
| 2025-07-29 | 16.65 | 16.59 | -0.06 | -0.36% | 16.36 | 16.65 | 97733 | 16126 | 2.61% |
| 2025-07-28 | 16.80 | 16.65 | -0.16 | -0.95% | 16.59 | 16.82 | 119894 | 19968 | 3.20% |
| 2025-07-25 | 16.86 | 16.81 | -0.11 | -0.65% | 16.70 | 16.92 | 106428 | 17884 | 2.84% |
| 2025-07-24 | 16.55 | 16.92 | 0.59 | 3.61% | 16.51 | 17.14 | 282214 | 47584 | 7.53% |