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 | 24.20 | 25.00 | 1.80 | 7.76% | 24.00 | 26.93 | 424996 | 107682 | 26.95% |
| 2025-11-13 | 22.99 | 23.20 | 0.56 | 2.47% | 22.65 | 23.52 | 148771 | 34412 | 9.44% |
| 2025-11-12 | 23.08 | 22.64 | -0.59 | -2.54% | 22.43 | 23.16 | 132805 | 30202 | 8.42% |
| 2025-11-11 | 24.06 | 23.23 | -0.78 | -3.25% | 22.92 | 24.31 | 172877 | 40551 | 10.96% |
| 2025-11-10 | 23.55 | 24.01 | 0.12 | 0.50% | 23.55 | 24.31 | 125732 | 30207 | 7.97% |
| 2025-11-07 | 24.70 | 23.89 | -1.26 | -5.01% | 23.89 | 24.70 | 201362 | 48861 | 12.77% |
| 2025-11-06 | 24.94 | 25.15 | -0.02 | -0.08% | 24.17 | 25.58 | 245268 | 60843 | 15.56% |
| 2025-11-05 | 25.24 | 25.17 | -1.13 | -4.30% | 24.62 | 25.66 | 271101 | 68205 | 17.19% |
| 2025-11-04 | 27.31 | 26.30 | -1.88 | -6.67% | 25.94 | 27.58 | 360825 | 95776 | 22.88% |
| 2025-11-03 | 25.66 | 28.18 | 1.41 | 5.27% | 25.01 | 28.55 | 486325 | 130159 | 30.84% |
| 2025-10-31 | 27.90 | 26.77 | 0.17 | 0.64% | 25.86 | 29.44 | 619961 | 173566 | 39.32% |
| 2025-10-30 | 25.27 | 26.60 | 0.93 | 3.62% | 24.55 | 27.69 | 538817 | 142266 | 34.17% |
| 2025-10-29 | 24.93 | 25.67 | 0.26 | 1.02% | 24.54 | 25.95 | 337900 | 85041 | 21.43% |
| 2025-10-28 | 26.62 | 25.41 | -0.84 | -3.20% | 25.06 | 27.08 | 360971 | 93062 | 22.89% |
| 2025-10-27 | 26.32 | 26.25 | -0.09 | -0.34% | 25.70 | 27.29 | 403674 | 105806 | 25.60% |
| 2025-10-24 | 24.60 | 26.34 | 1.11 | 4.40% | 24.51 | 26.97 | 483403 | 127143 | 30.66% |
| 2025-10-23 | 24.15 | 25.23 | 0.62 | 2.52% | 23.70 | 25.85 | 434005 | 108095 | 27.53% |
| 2025-10-22 | 25.50 | 24.61 | -0.91 | -3.57% | 24.42 | 25.52 | 239665 | 59241 | 15.20% |
| 2025-10-21 | 25.70 | 25.52 | -0.46 | -1.77% | 24.68 | 25.80 | 390213 | 98800 | 24.75% |
| 2025-10-20 | 23.76 | 25.98 | 2.87 | 12.42% | 23.60 | 26.90 | 534836 | 136373 | 33.92% |
| 2025-10-17 | 23.92 | 23.11 | -0.81 | -3.39% | 23.00 | 24.58 | 324120 | 77131 | 20.56% |
| 2025-10-16 | 25.03 | 23.92 | -1.08 | -4.32% | 23.80 | 25.09 | 306701 | 74218 | 19.45% |
| 2025-10-15 | 25.49 | 25.00 | -0.93 | -3.59% | 24.70 | 25.93 | 372717 | 93933 | 23.64% |
| 2025-10-14 | 26.80 | 25.93 | -0.87 | -3.25% | 25.55 | 28.30 | 483831 | 129434 | 30.69% |
| 2025-10-13 | 25.81 | 26.80 | -1.21 | -4.32% | 25.81 | 29.48 | 595391 | 163688 | 37.76% |
| 2025-10-10 | 24.92 | 28.01 | 3.21 | 12.94% | 24.92 | 29.48 | 753945 | 205318 | 47.82% |
| 2025-10-09 | 27.43 | 24.80 | -2.40 | -8.82% | 24.60 | 27.59 | 560551 | 142538 | 35.55% |
| 2025-09-30 | 26.39 | 27.20 | 0.80 | 3.03% | 25.79 | 28.20 | 770794 | 207134 | 48.89% |
| 2025-09-29 | 23.38 | 26.40 | 4.40 | 20.00% | 23.25 | 26.40 | 560932 | 141953 | 35.58% |
| 2025-09-26 | 23.50 | 22.00 | -2.50 | -10.20% | 21.75 | 23.62 | 492144 | 110629 | 31.21% |
| 2025-09-25 | 26.01 | 24.50 | -2.25 | -8.41% | 24.26 | 26.30 | 599455 | 148763 | 38.02% |
| 2025-09-24 | 25.51 | 26.75 | 0.46 | 1.75% | 23.93 | 28.56 | 812797 | 216503 | 51.55% |
| 2025-09-23 | 24.10 | 26.29 | 4.38 | 19.99% | 23.37 | 26.29 | 857441 | 213808 | 54.38% |
| 2025-09-22 | 20.50 | 21.91 | 3.65 | 19.99% | 19.71 | 21.91 | 539858 | 116012 | 34.24% |
| 2025-09-19 | 18.49 | 18.26 | 0.44 | 2.47% | 17.77 | 19.09 | 203867 | 37390 | 12.93% |
| 2025-09-18 | 18.39 | 17.82 | -0.40 | -2.20% | 17.58 | 18.77 | 201679 | 36955 | 12.79% |
| 2025-09-17 | 17.83 | 18.22 | 0.38 | 2.13% | 17.55 | 18.27 | 127760 | 22928 | 8.10% |
| 2025-09-16 | 17.58 | 17.84 | 0.19 | 1.08% | 17.42 | 17.90 | 71645 | 12712 | 4.54% |
| 2025-09-15 | 17.53 | 17.65 | 0.01 | 0.06% | 17.25 | 17.74 | 80743 | 14141 | 5.12% |
| 2025-09-12 | 17.50 | 17.64 | 0.09 | 0.51% | 17.40 | 17.89 | 92160 | 16246 | 5.84% |
| 2025-09-11 | 17.14 | 17.55 | 0.35 | 2.03% | 17.07 | 17.55 | 92214 | 16033 | 5.85% |
| 2025-09-10 | 16.69 | 17.20 | 0.57 | 3.43% | 16.62 | 17.26 | 78818 | 13348 | 5.00% |
| 2025-09-09 | 17.14 | 16.63 | -0.62 | -3.59% | 16.60 | 17.21 | 78935 | 13282 | 5.01% |
| 2025-09-08 | 16.91 | 17.25 | 0.50 | 2.99% | 16.77 | 17.49 | 96720 | 16607 | 6.13% |
| 2025-09-05 | 16.57 | 16.75 | 0.31 | 1.89% | 16.31 | 16.78 | 76898 | 12766 | 4.88% |
| 2025-09-04 | 16.68 | 16.44 | -0.21 | -1.26% | 16.20 | 16.94 | 96734 | 16120 | 6.14% |
| 2025-09-03 | 17.43 | 16.65 | -0.70 | -4.03% | 16.60 | 17.46 | 97951 | 16638 | 6.21% |
| 2025-09-02 | 18.00 | 17.35 | -0.58 | -3.23% | 17.03 | 18.00 | 142413 | 24690 | 9.03% |
| 2025-09-01 | 18.23 | 17.93 | -0.17 | -0.94% | 17.85 | 18.53 | 135593 | 24591 | 8.60% |
| 2025-08-29 | 18.91 | 18.10 | -1.00 | -5.24% | 18.06 | 18.92 | 188908 | 34539 | 11.98% |
| 2025-08-28 | 18.33 | 19.10 | 0.29 | 1.54% | 18.12 | 19.28 | 253039 | 47536 | 16.05% |
| 2025-08-27 | 18.87 | 18.81 | 0.36 | 1.95% | 18.71 | 19.86 | 381572 | 73069 | 24.20% |
| 2025-08-26 | 17.99 | 18.45 | 0.15 | 0.82% | 17.80 | 18.77 | 233527 | 43010 | 14.81% |
| 2025-08-25 | 18.25 | 18.30 | 0.50 | 2.81% | 18.25 | 19.00 | 277730 | 51484 | 17.61% |
| 2025-08-22 | 17.77 | 17.80 | 0.40 | 2.30% | 17.57 | 18.38 | 191147 | 34023 | 12.12% |
| 2025-08-21 | 17.45 | 17.40 | -0.03 | -0.17% | 17.20 | 17.85 | 139481 | 24416 | 8.85% |
| 2025-08-20 | 17.29 | 17.43 | -0.08 | -0.46% | 17.01 | 17.44 | 115309 | 19891 | 7.31% |
| 2025-08-19 | 17.29 | 17.51 | 0.34 | 1.98% | 17.14 | 17.65 | 166034 | 28946 | 10.53% |
| 2025-08-18 | 16.89 | 17.17 | 0.33 | 1.96% | 16.88 | 17.34 | 137097 | 23527 | 8.69% |
| 2025-08-15 | 16.59 | 16.84 | 0.30 | 1.81% | 16.46 | 16.91 | 102371 | 17124 | 6.49% |
| 2025-08-14 | 16.85 | 16.54 | -0.29 | -1.72% | 16.54 | 17.45 | 159714 | 27156 | 10.13% |
| 2025-08-13 | 17.23 | 16.83 | -0.24 | -1.41% | 16.78 | 17.24 | 101512 | 17175 | 6.44% |
| 2025-08-12 | 16.90 | 17.07 | 0.15 | 0.89% | 16.71 | 17.22 | 108691 | 18456 | 6.89% |
| 2025-08-11 | 16.85 | 16.92 | 0.13 | 0.77% | 16.78 | 17.06 | 66482 | 11253 | 4.22% |
| 2025-08-08 | 17.10 | 16.79 | -0.40 | -2.33% | 16.66 | 17.14 | 80958 | 13610 | 5.13% |