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 | 23.50 | 23.40 | -0.09 | -0.38% | 23.01 | 23.92 | 361754 | 84743 | 7.01% |
| 2025-10-30 | 23.05 | 23.49 | 0.18 | 0.77% | 22.90 | 23.85 | 445196 | 104747 | 8.62% |
| 2025-10-29 | 23.40 | 23.31 | -0.16 | -0.68% | 23.24 | 23.70 | 304821 | 71274 | 5.90% |
| 2025-10-28 | 23.32 | 23.47 | -0.08 | -0.34% | 23.08 | 23.70 | 353234 | 82670 | 6.84% |
| 2025-10-27 | 22.91 | 23.55 | 0.97 | 4.30% | 22.58 | 23.55 | 548606 | 127159 | 10.63% |
| 2025-10-24 | 22.50 | 22.58 | 0.83 | 3.82% | 22.37 | 23.20 | 428085 | 97677 | 8.29% |
| 2025-10-23 | 21.70 | 21.75 | -0.04 | -0.18% | 21.14 | 21.88 | 145368 | 31158 | 2.82% |
| 2025-10-22 | 21.89 | 21.79 | -0.14 | -0.64% | 21.58 | 22.22 | 149847 | 32707 | 2.90% |
| 2025-10-21 | 21.74 | 21.93 | 0.19 | 0.87% | 21.62 | 22.10 | 146136 | 32054 | 2.83% |
| 2025-10-20 | 21.63 | 21.74 | 0.62 | 2.94% | 21.48 | 22.22 | 185277 | 40432 | 3.59% |
| 2025-10-17 | 21.85 | 21.12 | -0.71 | -3.25% | 21.02 | 22.37 | 192932 | 41572 | 3.74% |
| 2025-10-16 | 22.56 | 21.83 | -0.88 | -3.87% | 21.80 | 22.63 | 202412 | 44682 | 3.92% |
| 2025-10-15 | 22.34 | 22.71 | 0.46 | 2.07% | 21.85 | 22.75 | 209807 | 46924 | 4.06% |
| 2025-10-14 | 22.80 | 22.25 | -0.31 | -1.37% | 22.00 | 23.22 | 261299 | 59111 | 5.06% |
| 2025-10-13 | 21.01 | 22.56 | 0.29 | 1.30% | 20.98 | 22.66 | 223223 | 49348 | 4.32% |
| 2025-10-10 | 23.01 | 22.27 | -0.86 | -3.72% | 22.23 | 23.01 | 235074 | 52816 | 4.55% |
| 2025-10-09 | 22.84 | 23.13 | 0.32 | 1.40% | 22.48 | 23.20 | 300981 | 68932 | 5.83% |
| 2025-09-30 | 22.14 | 22.81 | 1.02 | 4.68% | 21.96 | 23.16 | 422322 | 95769 | 8.18% |
| 2025-09-29 | 21.55 | 21.79 | 0.30 | 1.40% | 21.17 | 21.96 | 199184 | 42900 | 3.86% |
| 2025-09-26 | 21.76 | 21.49 | -0.49 | -2.23% | 21.46 | 22.28 | 185452 | 40371 | 3.59% |
| 2025-09-25 | 22.30 | 21.98 | -0.24 | -1.08% | 21.97 | 22.59 | 232632 | 51808 | 4.51% |
| 2025-09-24 | 21.65 | 22.22 | 0.33 | 1.51% | 21.52 | 22.26 | 221604 | 48812 | 4.29% |
| 2025-09-23 | 22.53 | 21.89 | -0.85 | -3.74% | 21.38 | 22.76 | 315032 | 68738 | 6.10% |
| 2025-09-22 | 22.26 | 22.74 | 0.47 | 2.11% | 22.10 | 22.76 | 210623 | 47348 | 4.08% |
| 2025-09-19 | 22.68 | 22.27 | -0.43 | -1.89% | 22.20 | 23.04 | 265439 | 60003 | 5.14% |
| 2025-09-18 | 23.23 | 22.70 | -0.70 | -2.99% | 22.37 | 23.67 | 389622 | 90141 | 7.55% |
| 2025-09-17 | 23.98 | 23.40 | -0.58 | -2.42% | 23.38 | 23.98 | 294974 | 69489 | 5.71% |
| 2025-09-16 | 23.50 | 23.98 | 0.35 | 1.48% | 22.99 | 24.35 | 436090 | 102932 | 8.45% |
| 2025-09-15 | 24.11 | 23.63 | -0.87 | -3.55% | 23.60 | 24.39 | 420440 | 100040 | 8.14% |
| 2025-09-12 | 24.80 | 24.50 | -0.80 | -3.16% | 24.34 | 25.34 | 613399 | 151893 | 11.88% |
| 2025-09-11 | 24.18 | 25.30 | 0.72 | 2.93% | 24.06 | 25.60 | 770512 | 194020 | 14.92% |
| 2025-09-10 | 23.94 | 24.58 | 0.96 | 4.06% | 23.64 | 25.20 | 686517 | 168934 | 13.30% |
| 2025-09-09 | 24.61 | 23.62 | -1.24 | -4.99% | 23.62 | 25.26 | 609311 | 148012 | 11.80% |
| 2025-09-08 | 23.55 | 24.86 | 1.80 | 7.81% | 22.89 | 25.43 | 800087 | 192612 | 15.50% |
| 2025-09-05 | 22.47 | 23.06 | 0.69 | 3.08% | 21.71 | 23.45 | 527477 | 118905 | 10.22% |
| 2025-09-04 | 22.80 | 22.37 | -0.42 | -1.84% | 22.04 | 23.50 | 484577 | 110778 | 9.39% |
| 2025-09-03 | 24.20 | 22.79 | -1.59 | -6.52% | 22.70 | 24.44 | 567228 | 133130 | 10.99% |
| 2025-09-02 | 25.68 | 24.38 | -1.62 | -6.23% | 24.10 | 25.71 | 715242 | 176676 | 13.85% |
| 2025-09-01 | 25.79 | 26.00 | -0.26 | -0.99% | 25.29 | 26.50 | 1046685 | 270037 | 20.27% |
| 2025-08-29 | 23.95 | 26.26 | 1.76 | 7.18% | 23.88 | 27.97 | 1401587 | 368730 | 27.15% |
| 2025-08-28 | 24.69 | 24.50 | 1.95 | 8.65% | 23.69 | 26.54 | 1338719 | 335965 | 25.93% |
| 2025-08-27 | 23.24 | 22.55 | -0.95 | -4.04% | 22.53 | 23.58 | 644450 | 149400 | 12.48% |
| 2025-08-26 | 22.81 | 23.50 | 0.77 | 3.39% | 22.45 | 24.54 | 1012632 | 238048 | 19.61% |
| 2025-08-25 | 21.23 | 22.73 | 1.50 | 7.07% | 21.20 | 23.14 | 763608 | 169672 | 14.79% |
| 2025-08-22 | 20.71 | 21.23 | 0.45 | 2.17% | 20.66 | 21.23 | 273546 | 57564 | 5.30% |
| 2025-08-21 | 21.00 | 20.78 | -0.35 | -1.66% | 20.70 | 21.25 | 210591 | 43995 | 4.08% |
| 2025-08-20 | 21.06 | 21.13 | 0.06 | 0.28% | 20.72 | 21.27 | 226913 | 47629 | 4.39% |
| 2025-08-19 | 21.29 | 21.07 | -0.36 | -1.68% | 20.92 | 21.33 | 311943 | 65880 | 6.04% |
| 2025-08-18 | 20.75 | 21.43 | 0.85 | 4.13% | 20.75 | 21.80 | 565853 | 119980 | 10.96% |
| 2025-08-15 | 20.21 | 20.58 | 0.37 | 1.83% | 20.16 | 20.78 | 284217 | 58450 | 5.50% |
| 2025-08-14 | 20.80 | 20.21 | -0.62 | -2.98% | 20.18 | 20.99 | 329713 | 67559 | 6.39% |
| 2025-08-13 | 20.86 | 20.83 | -0.11 | -0.53% | 20.67 | 21.10 | 352398 | 73459 | 6.83% |
| 2025-08-12 | 21.12 | 20.94 | -1.30 | -5.85% | 20.45 | 21.20 | 679344 | 141681 | 13.16% |
| 2025-08-11 | 22.55 | 22.24 | -0.23 | -1.02% | 22.06 | 23.00 | 531624 | 118625 | 10.30% |
| 2025-08-08 | 21.88 | 22.47 | 0.84 | 3.88% | 21.80 | 23.23 | 744456 | 167969 | 14.42% |
| 2025-08-07 | 21.50 | 21.63 | -0.08 | -0.37% | 21.31 | 22.13 | 413693 | 89812 | 8.01% |
| 2025-08-06 | 21.97 | 21.71 | -0.26 | -1.18% | 21.61 | 22.65 | 599833 | 132230 | 11.62% |
| 2025-08-05 | 21.43 | 21.97 | 0.49 | 2.28% | 21.24 | 23.00 | 706488 | 157618 | 13.68% |
| 2025-08-04 | 20.49 | 21.48 | 1.06 | 5.19% | 20.38 | 21.65 | 485804 | 103018 | 9.41% |
| 2025-08-01 | 20.81 | 20.42 | -0.55 | -2.62% | 20.25 | 21.00 | 322502 | 65899 | 6.25% |
| 2025-07-31 | 20.43 | 20.97 | 0.34 | 1.65% | 20.40 | 21.38 | 547454 | 113890 | 10.60% |
| 2025-07-30 | 20.01 | 20.63 | 0.63 | 3.15% | 19.94 | 21.98 | 669646 | 139939 | 12.97% |
| 2025-07-29 | 19.19 | 20.00 | 0.70 | 3.63% | 19.10 | 20.09 | 443463 | 87667 | 8.59% |
| 2025-07-28 | 18.90 | 19.30 | 0.48 | 2.55% | 18.71 | 19.44 | 247575 | 47366 | 4.80% |
| 2025-07-25 | 18.79 | 18.82 | 0.02 | 0.11% | 18.68 | 18.84 | 98643 | 18515 | 1.91% |