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 | 25.88 | 25.88 | 0.80 | 3.19% | 25.62 | 27.50 | 850460 | 224786 | 14.58% |
| 2025-10-30 | 25.85 | 25.08 | -1.68 | -6.28% | 24.88 | 26.30 | 898092 | 229066 | 15.40% |
| 2025-10-29 | 25.14 | 26.76 | 1.37 | 5.40% | 24.77 | 26.88 | 906880 | 236559 | 15.55% |
| 2025-10-28 | 24.42 | 25.39 | 0.77 | 3.13% | 24.22 | 25.52 | 808702 | 202158 | 13.86% |
| 2025-10-27 | 24.39 | 24.62 | 0.23 | 0.94% | 24.01 | 24.94 | 703221 | 172066 | 12.05% |
| 2025-10-24 | 22.66 | 24.39 | 1.83 | 8.11% | 22.49 | 24.65 | 769477 | 181779 | 13.19% |
| 2025-10-23 | 22.99 | 22.56 | -0.65 | -2.80% | 22.11 | 23.08 | 480923 | 108001 | 8.24% |
| 2025-10-22 | 24.20 | 23.21 | -1.53 | -6.18% | 23.05 | 24.29 | 715391 | 168562 | 12.26% |
| 2025-10-21 | 24.22 | 24.74 | 0.93 | 3.91% | 23.70 | 25.70 | 1027405 | 254883 | 17.61% |
| 2025-10-20 | 23.00 | 23.81 | 1.32 | 5.87% | 22.72 | 24.18 | 948692 | 224999 | 16.26% |
| 2025-10-17 | 22.55 | 22.49 | -0.05 | -0.22% | 22.49 | 24.15 | 761910 | 177370 | 13.06% |
| 2025-10-16 | 23.34 | 22.54 | -0.67 | -2.89% | 22.40 | 23.41 | 445536 | 101258 | 7.64% |
| 2025-10-15 | 22.67 | 23.21 | 0.53 | 2.34% | 21.75 | 23.69 | 631448 | 142839 | 10.82% |
| 2025-10-14 | 22.61 | 22.68 | 0.49 | 2.21% | 22.36 | 23.58 | 684215 | 157361 | 11.73% |
| 2025-10-13 | 21.40 | 22.19 | -0.76 | -3.31% | 20.76 | 22.50 | 575295 | 124420 | 9.86% |
| 2025-10-10 | 23.75 | 22.95 | 0.16 | 0.70% | 22.80 | 24.67 | 685771 | 162114 | 11.76% |
| 2025-10-09 | 22.99 | 22.79 | 0.06 | 0.26% | 22.71 | 23.82 | 630005 | 146655 | 10.80% |
| 2025-09-30 | 22.42 | 22.73 | 0.31 | 1.38% | 22.20 | 22.93 | 463072 | 105230 | 7.94% |
| 2025-09-29 | 22.34 | 22.42 | 0.22 | 0.99% | 22.06 | 23.15 | 514043 | 115860 | 8.81% |
| 2025-09-26 | 22.80 | 22.20 | -0.82 | -3.56% | 22.20 | 23.64 | 482802 | 110721 | 8.28% |
| 2025-09-25 | 23.75 | 23.02 | -0.91 | -3.80% | 23.02 | 23.85 | 567716 | 133279 | 9.73% |
| 2025-09-24 | 23.00 | 23.93 | 0.85 | 3.68% | 22.56 | 24.95 | 866529 | 204736 | 14.85% |
| 2025-09-23 | 22.42 | 23.08 | 0.66 | 2.94% | 22.19 | 23.19 | 755171 | 172027 | 12.95% |
| 2025-09-22 | 21.90 | 22.42 | 0.50 | 2.28% | 21.59 | 22.66 | 472536 | 104650 | 8.10% |
| 2025-09-19 | 22.29 | 21.92 | -0.63 | -2.79% | 21.84 | 22.86 | 532103 | 118367 | 9.12% |
| 2025-09-18 | 22.22 | 22.55 | 0.36 | 1.62% | 21.68 | 22.97 | 813659 | 181748 | 13.95% |
| 2025-09-17 | 21.70 | 22.19 | 0.28 | 1.28% | 21.51 | 22.43 | 557202 | 122812 | 9.55% |
| 2025-09-16 | 22.11 | 21.91 | -0.50 | -2.23% | 21.37 | 22.22 | 630121 | 137004 | 10.80% |
| 2025-09-15 | 21.99 | 22.41 | 0.52 | 2.38% | 21.99 | 23.28 | 816377 | 185747 | 13.99% |
| 2025-09-12 | 21.73 | 21.89 | 0.22 | 1.02% | 21.40 | 22.21 | 655978 | 143201 | 11.25% |
| 2025-09-11 | 21.36 | 21.67 | 0.19 | 0.88% | 21.00 | 22.00 | 621722 | 134359 | 10.66% |
| 2025-09-10 | 21.90 | 21.48 | -0.68 | -3.07% | 21.19 | 22.40 | 702653 | 151925 | 12.05% |
| 2025-09-09 | 23.01 | 22.16 | -1.33 | -5.66% | 22.02 | 23.26 | 834251 | 188126 | 14.30% |
| 2025-09-08 | 24.00 | 23.49 | -0.99 | -4.04% | 22.80 | 24.28 | 1195535 | 280303 | 20.49% |
| 2025-09-05 | 21.90 | 24.48 | 1.94 | 8.61% | 21.70 | 25.00 | 1702179 | 394393 | 29.18% |
| 2025-09-04 | 22.20 | 22.54 | 0.64 | 2.92% | 21.35 | 23.80 | 1695820 | 383789 | 29.07% |
| 2025-09-03 | 20.80 | 21.90 | 1.28 | 6.21% | 20.38 | 22.20 | 1324359 | 285522 | 22.70% |
| 2025-09-02 | 21.40 | 20.62 | -0.78 | -3.64% | 20.40 | 21.47 | 779726 | 162126 | 13.37% |
| 2025-09-01 | 21.24 | 21.40 | 0.20 | 0.94% | 20.60 | 21.78 | 1201982 | 254841 | 20.60% |
| 2025-08-29 | 18.88 | 21.20 | 2.70 | 14.59% | 18.60 | 22.16 | 1559306 | 319415 | 26.73% |
| 2025-08-28 | 18.20 | 18.50 | 0.32 | 1.76% | 17.71 | 18.73 | 471148 | 85860 | 8.08% |
| 2025-08-27 | 18.26 | 18.18 | -0.15 | -0.82% | 18.16 | 19.02 | 569107 | 105891 | 9.76% |
| 2025-08-26 | 18.33 | 18.33 | -0.04 | -0.22% | 18.16 | 18.57 | 348935 | 64149 | 5.98% |
| 2025-08-25 | 18.36 | 18.37 | 0.09 | 0.49% | 18.10 | 18.77 | 434485 | 79942 | 7.45% |
| 2025-08-22 | 18.11 | 18.28 | 0.12 | 0.66% | 18.08 | 18.44 | 310710 | 56736 | 5.33% |
| 2025-08-21 | 18.64 | 18.16 | -0.48 | -2.58% | 18.02 | 18.70 | 405253 | 74208 | 6.95% |
| 2025-08-20 | 18.21 | 18.64 | 0.37 | 2.03% | 18.06 | 18.64 | 449622 | 82971 | 7.71% |
| 2025-08-19 | 18.32 | 18.27 | -0.14 | -0.76% | 18.05 | 18.46 | 399943 | 73068 | 6.86% |
| 2025-08-18 | 18.23 | 18.41 | 0.27 | 1.49% | 17.91 | 18.69 | 600529 | 109748 | 10.30% |
| 2025-08-15 | 17.57 | 18.14 | 0.57 | 3.24% | 17.51 | 18.31 | 574020 | 103965 | 9.84% |
| 2025-08-14 | 17.78 | 17.57 | -0.35 | -1.95% | 17.44 | 18.04 | 442552 | 78547 | 7.59% |
| 2025-08-13 | 17.58 | 17.92 | 0.36 | 2.05% | 17.46 | 18.07 | 571302 | 101864 | 9.80% |
| 2025-08-12 | 17.55 | 17.56 | -0.03 | -0.17% | 17.30 | 17.73 | 366819 | 63983 | 6.29% |
| 2025-08-11 | 16.73 | 17.59 | 1.04 | 6.28% | 16.73 | 17.73 | 738982 | 128305 | 12.67% |
| 2025-08-08 | 16.70 | 16.55 | -0.15 | -0.90% | 16.49 | 16.79 | 171382 | 28509 | 2.94% |
| 2025-08-07 | 16.91 | 16.70 | -0.23 | -1.36% | 16.63 | 16.98 | 217559 | 36474 | 3.73% |
| 2025-08-06 | 16.84 | 16.93 | 0.06 | 0.36% | 16.70 | 16.95 | 232655 | 39184 | 3.99% |
| 2025-08-05 | 16.45 | 16.87 | 0.45 | 2.74% | 16.40 | 17.18 | 371100 | 62512 | 6.36% |
| 2025-08-04 | 16.08 | 16.42 | 0.30 | 1.86% | 15.95 | 16.43 | 195771 | 31684 | 3.36% |
| 2025-08-01 | 16.29 | 16.12 | -0.18 | -1.10% | 16.10 | 16.35 | 190650 | 30878 | 3.27% |
| 2025-07-31 | 16.55 | 16.30 | -0.22 | -1.33% | 16.19 | 16.77 | 290980 | 47915 | 4.99% |
| 2025-07-30 | 17.05 | 16.52 | -0.62 | -3.62% | 16.39 | 17.09 | 393113 | 65568 | 6.74% |
| 2025-07-29 | 17.15 | 17.14 | -0.14 | -0.81% | 16.95 | 17.40 | 326288 | 55929 | 5.59% |
| 2025-07-28 | 17.11 | 17.28 | 0.24 | 1.41% | 16.97 | 17.39 | 374468 | 64545 | 6.42% |
| 2025-07-25 | 17.18 | 17.04 | -0.08 | -0.47% | 16.97 | 17.24 | 249624 | 42617 | 4.28% |
| 2025-07-24 | 16.65 | 17.12 | 0.39 | 2.33% | 16.60 | 17.41 | 449857 | 77012 | 7.71% |