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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-20 | 24.30 | 24.27 | 0.26 | 1.08% | 24.05 | 24.66 | 151290 | 36913 | 2.82% |
| 2025-10-17 | 24.30 | 24.01 | -0.35 | -1.44% | 23.72 | 24.58 | 201054 | 48535 | 3.74% |
| 2025-10-16 | 24.75 | 24.36 | -0.51 | -2.05% | 24.15 | 25.00 | 220508 | 53886 | 4.10% |
| 2025-10-15 | 25.15 | 24.87 | -0.28 | -1.11% | 24.00 | 25.49 | 347931 | 85743 | 6.48% |
| 2025-10-14 | 27.22 | 25.15 | -1.85 | -6.85% | 25.11 | 27.30 | 428235 | 111697 | 7.97% |
| 2025-10-13 | 24.90 | 27.00 | 0.96 | 3.69% | 24.58 | 27.59 | 502395 | 133804 | 9.35% |
| 2025-10-10 | 27.00 | 26.04 | -1.24 | -4.55% | 25.91 | 27.00 | 395384 | 103678 | 7.36% |
| 2025-10-09 | 25.98 | 27.28 | 1.42 | 5.49% | 25.98 | 27.58 | 528107 | 143033 | 9.83% |
| 2025-09-30 | 26.33 | 25.86 | -0.34 | -1.30% | 25.81 | 27.11 | 277271 | 72955 | 5.16% |
| 2025-09-29 | 25.50 | 26.20 | 0.43 | 1.67% | 25.47 | 26.80 | 333269 | 88002 | 6.20% |
| 2025-09-26 | 25.41 | 25.77 | 0.10 | 0.39% | 24.88 | 26.42 | 367737 | 94287 | 6.84% |
| 2025-09-25 | 25.65 | 25.67 | -0.10 | -0.39% | 25.50 | 26.56 | 286094 | 74108 | 5.33% |
| 2025-09-24 | 25.38 | 25.77 | 0.15 | 0.59% | 25.00 | 25.87 | 274119 | 70054 | 5.10% |
| 2025-09-23 | 26.60 | 25.62 | -1.26 | -4.69% | 24.83 | 26.85 | 499103 | 127514 | 9.29% |
| 2025-09-22 | 26.21 | 26.88 | 0.86 | 3.31% | 26.20 | 27.07 | 356938 | 95610 | 6.64% |
| 2025-09-19 | 26.78 | 26.02 | -0.75 | -2.80% | 25.85 | 27.07 | 431380 | 113806 | 8.03% |
| 2025-09-18 | 28.00 | 26.77 | -1.70 | -5.97% | 26.30 | 28.40 | 795483 | 218744 | 14.81% |
| 2025-09-17 | 27.54 | 28.47 | 1.11 | 4.06% | 27.33 | 28.78 | 830957 | 232777 | 15.47% |
| 2025-09-16 | 25.82 | 27.36 | 1.28 | 4.91% | 25.60 | 27.50 | 760395 | 202021 | 14.15% |
| 2025-09-15 | 24.90 | 26.08 | 1.18 | 4.74% | 24.90 | 26.88 | 718456 | 187667 | 13.37% |
| 2025-09-12 | 25.33 | 24.90 | -0.46 | -1.81% | 24.86 | 25.60 | 369049 | 92925 | 6.87% |
| 2025-09-11 | 24.46 | 25.36 | 1.05 | 4.32% | 23.65 | 25.50 | 529320 | 131612 | 9.85% |
| 2025-09-10 | 24.30 | 24.31 | 0.23 | 0.96% | 23.78 | 25.12 | 452018 | 110487 | 8.41% |
| 2025-09-09 | 25.34 | 24.08 | -1.35 | -5.31% | 23.93 | 25.71 | 402494 | 99042 | 7.49% |
| 2025-09-08 | 25.00 | 25.43 | 0.08 | 0.32% | 24.58 | 25.88 | 506703 | 128160 | 9.43% |
| 2025-09-05 | 23.01 | 25.35 | 2.28 | 9.88% | 22.71 | 25.56 | 646072 | 156992 | 12.03% |
| 2025-09-04 | 25.20 | 23.07 | -1.69 | -6.83% | 22.55 | 25.20 | 534657 | 127585 | 9.95% |
| 2025-09-03 | 25.70 | 24.76 | -0.85 | -3.32% | 24.51 | 25.92 | 481809 | 121349 | 8.97% |
| 2025-09-02 | 26.00 | 25.61 | -0.14 | -0.54% | 24.83 | 26.20 | 751670 | 191642 | 13.99% |
| 2025-09-01 | 23.67 | 25.75 | 2.80 | 12.20% | 23.58 | 26.58 | 1116044 | 280446 | 20.77% |
| 2025-08-29 | 22.83 | 22.95 | -0.13 | -0.56% | 22.53 | 23.27 | 332008 | 75953 | 6.18% |
| 2025-08-28 | 22.78 | 23.08 | 0.29 | 1.27% | 22.03 | 23.60 | 540277 | 123076 | 10.06% |
| 2025-08-27 | 24.20 | 22.79 | -0.98 | -4.12% | 22.75 | 24.30 | 530338 | 125135 | 9.87% |
| 2025-08-26 | 24.50 | 23.77 | -1.43 | -5.67% | 23.71 | 24.60 | 624577 | 150461 | 11.96% |
| 2025-08-25 | 23.07 | 25.20 | 2.39 | 10.48% | 23.07 | 26.29 | 1034904 | 256118 | 19.82% |
| 2025-08-22 | 22.58 | 22.81 | 0.25 | 1.11% | 22.40 | 22.84 | 303595 | 68677 | 5.81% |
| 2025-08-21 | 23.20 | 22.56 | -0.71 | -3.05% | 22.39 | 23.37 | 366779 | 83762 | 7.02% |
| 2025-08-20 | 22.71 | 23.27 | 0.33 | 1.44% | 22.55 | 23.48 | 476616 | 110135 | 9.13% |
| 2025-08-19 | 22.50 | 22.94 | 0.31 | 1.37% | 22.11 | 23.30 | 466652 | 105803 | 8.94% |
| 2025-08-18 | 22.53 | 22.63 | 0.10 | 0.44% | 22.48 | 23.06 | 418174 | 95196 | 8.01% |
| 2025-08-15 | 22.34 | 22.53 | 0.09 | 0.40% | 22.11 | 22.55 | 284799 | 63722 | 5.45% |
| 2025-08-14 | 22.07 | 22.44 | 0.22 | 0.99% | 21.94 | 22.75 | 424277 | 94918 | 8.12% |
| 2025-08-13 | 22.23 | 22.22 | 0.00 | 0.00% | 21.98 | 22.38 | 269864 | 59841 | 5.17% |
| 2025-08-12 | 22.46 | 22.22 | -0.17 | -0.76% | 21.96 | 22.50 | 281889 | 62504 | 5.40% |
| 2025-08-11 | 22.36 | 22.39 | 0.24 | 1.08% | 22.22 | 22.64 | 250514 | 56087 | 4.80% |
| 2025-08-08 | 22.88 | 22.15 | -0.74 | -3.23% | 22.11 | 22.88 | 339296 | 75853 | 6.50% |
| 2025-08-07 | 23.19 | 22.89 | -0.62 | -2.64% | 22.68 | 23.23 | 457156 | 104670 | 8.75% |
| 2025-08-06 | 22.70 | 23.51 | 0.87 | 3.84% | 22.50 | 23.68 | 670975 | 154916 | 12.85% |
| 2025-08-05 | 22.40 | 22.64 | -0.03 | -0.13% | 22.30 | 22.95 | 513804 | 115986 | 9.84% |
| 2025-08-04 | 21.41 | 22.67 | 1.41 | 6.63% | 21.40 | 22.73 | 705764 | 156152 | 13.52% |
| 2025-08-01 | 20.95 | 21.26 | 0.43 | 2.06% | 20.71 | 21.79 | 322957 | 68695 | 6.18% |
| 2025-07-31 | 20.59 | 20.83 | 0.17 | 0.82% | 20.53 | 21.49 | 323908 | 68195 | 6.20% |
| 2025-07-30 | 21.07 | 20.66 | -0.44 | -2.09% | 20.50 | 21.12 | 215020 | 44560 | 4.12% |
| 2025-07-29 | 21.08 | 21.10 | -0.14 | -0.66% | 20.88 | 21.42 | 205631 | 43376 | 3.94% |
| 2025-07-28 | 21.66 | 21.24 | 0.04 | 0.19% | 21.17 | 21.79 | 277315 | 59355 | 5.31% |
| 2025-07-25 | 20.87 | 21.20 | 0.34 | 1.63% | 20.75 | 21.45 | 258614 | 54824 | 4.95% |
| 2025-07-24 | 20.64 | 20.86 | 0.14 | 0.68% | 20.64 | 21.02 | 145096 | 30217 | 2.78% |