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 | 23.63 | 23.47 | -0.13 | -0.55% | 23.46 | 24.05 | 195250 | 46194 | 3.46% |
| 2025-10-30 | 24.35 | 23.60 | -0.86 | -3.52% | 23.60 | 24.35 | 277680 | 66330 | 4.92% |
| 2025-10-29 | 24.16 | 24.46 | 0.13 | 0.53% | 23.96 | 24.50 | 254856 | 61775 | 4.52% |
| 2025-10-28 | 24.26 | 24.33 | -0.14 | -0.57% | 24.10 | 24.79 | 317804 | 77574 | 5.64% |
| 2025-10-27 | 24.11 | 24.47 | 1.27 | 5.47% | 24.11 | 25.72 | 600581 | 148718 | 10.65% |
| 2025-10-24 | 22.50 | 23.20 | 0.89 | 3.99% | 22.50 | 23.29 | 299613 | 68926 | 5.31% |
| 2025-10-23 | 22.30 | 22.31 | -0.13 | -0.58% | 21.59 | 22.40 | 216666 | 47527 | 3.84% |
| 2025-10-22 | 22.53 | 22.44 | -0.30 | -1.32% | 22.22 | 22.76 | 163951 | 36838 | 2.91% |
| 2025-10-21 | 22.50 | 22.74 | 0.33 | 1.47% | 22.28 | 22.92 | 197883 | 44931 | 3.51% |
| 2025-10-20 | 22.70 | 22.41 | 0.11 | 0.49% | 22.16 | 22.89 | 195849 | 44160 | 3.47% |
| 2025-10-17 | 23.60 | 22.30 | -1.31 | -5.55% | 22.28 | 23.72 | 276231 | 63049 | 4.90% |
| 2025-10-16 | 24.35 | 23.61 | -0.86 | -3.51% | 23.33 | 24.35 | 300751 | 71477 | 5.33% |
| 2025-10-15 | 24.92 | 24.47 | -0.31 | -1.25% | 23.77 | 25.15 | 304429 | 73913 | 5.40% |
| 2025-10-14 | 26.20 | 24.78 | -1.66 | -6.28% | 24.60 | 26.37 | 475739 | 120851 | 8.44% |
| 2025-10-13 | 23.90 | 26.44 | 1.16 | 4.59% | 23.90 | 26.44 | 567245 | 146366 | 10.06% |
| 2025-10-10 | 25.63 | 25.28 | -0.70 | -2.69% | 24.70 | 25.75 | 438558 | 110320 | 7.78% |
| 2025-10-09 | 26.69 | 25.98 | -0.41 | -1.55% | 25.92 | 26.76 | 530416 | 139420 | 9.41% |
| 2025-09-30 | 25.60 | 26.39 | 0.72 | 2.80% | 25.38 | 26.78 | 532783 | 139189 | 9.45% |
| 2025-09-29 | 25.25 | 25.67 | 0.40 | 1.58% | 24.86 | 25.70 | 425295 | 107577 | 7.54% |
| 2025-09-26 | 26.50 | 25.27 | -1.77 | -6.55% | 25.23 | 26.64 | 643734 | 166627 | 11.42% |
| 2025-09-25 | 26.08 | 27.04 | 0.35 | 1.31% | 25.70 | 27.30 | 781975 | 205474 | 13.87% |
| 2025-09-24 | 25.08 | 26.69 | 1.16 | 4.54% | 25.00 | 28.00 | 1156405 | 306863 | 20.51% |
| 2025-09-23 | 24.47 | 25.53 | 1.12 | 4.59% | 24.31 | 25.60 | 876250 | 218613 | 15.54% |
| 2025-09-22 | 23.98 | 24.41 | 0.33 | 1.37% | 23.81 | 24.55 | 441708 | 107248 | 7.83% |
| 2025-09-19 | 24.00 | 24.08 | 0.08 | 0.33% | 23.95 | 25.10 | 611811 | 150309 | 10.85% |
| 2025-09-18 | 23.34 | 24.00 | 0.46 | 1.95% | 23.26 | 24.92 | 665027 | 160220 | 11.79% |
| 2025-09-17 | 22.53 | 23.54 | 0.94 | 4.16% | 22.48 | 23.88 | 478348 | 111991 | 8.48% |
| 2025-09-16 | 22.35 | 22.60 | 0.22 | 0.98% | 22.06 | 22.70 | 214318 | 48024 | 3.80% |
| 2025-09-15 | 22.95 | 22.38 | -0.36 | -1.58% | 22.36 | 23.37 | 219337 | 49751 | 3.89% |
| 2025-09-12 | 22.60 | 22.74 | 0.02 | 0.09% | 22.35 | 23.15 | 305721 | 69558 | 5.42% |
| 2025-09-11 | 21.91 | 22.72 | 0.71 | 3.23% | 21.58 | 22.74 | 294429 | 65831 | 5.22% |
| 2025-09-10 | 22.59 | 22.01 | -0.63 | -2.78% | 21.94 | 22.78 | 306484 | 68247 | 5.44% |
| 2025-09-09 | 23.46 | 22.64 | -1.22 | -5.11% | 22.38 | 23.46 | 397689 | 90639 | 7.05% |
| 2025-09-08 | 23.16 | 23.86 | 0.61 | 2.62% | 22.80 | 23.96 | 406113 | 95117 | 7.20% |
| 2025-09-05 | 22.26 | 23.25 | 1.00 | 4.49% | 22.22 | 23.44 | 367536 | 84284 | 6.52% |
| 2025-09-04 | 23.60 | 22.25 | -1.41 | -5.96% | 21.78 | 23.85 | 468451 | 106819 | 8.31% |
| 2025-09-03 | 23.06 | 23.66 | 0.72 | 3.14% | 22.59 | 24.21 | 555847 | 130909 | 9.86% |
| 2025-09-02 | 24.25 | 22.94 | -1.45 | -5.95% | 22.78 | 24.36 | 497069 | 115989 | 8.82% |
| 2025-09-01 | 24.70 | 24.39 | 0.09 | 0.37% | 23.85 | 24.85 | 507958 | 123484 | 9.01% |
| 2025-08-29 | 24.08 | 24.30 | 0.23 | 0.96% | 23.44 | 24.98 | 751438 | 183340 | 13.33% |
| 2025-08-28 | 23.13 | 24.07 | 1.49 | 6.60% | 23.01 | 24.12 | 758698 | 179768 | 13.46% |
| 2025-08-27 | 23.45 | 22.58 | -0.80 | -3.42% | 22.52 | 23.78 | 465344 | 108264 | 8.25% |
| 2025-08-26 | 23.48 | 23.38 | -0.34 | -1.43% | 23.07 | 23.56 | 372827 | 86846 | 6.61% |
| 2025-08-25 | 23.50 | 23.72 | 0.33 | 1.41% | 23.27 | 24.19 | 503355 | 119295 | 8.93% |
| 2025-08-22 | 23.00 | 23.39 | 0.27 | 1.17% | 22.93 | 23.70 | 403422 | 94365 | 7.15% |
| 2025-08-21 | 24.06 | 23.12 | -0.94 | -3.91% | 22.93 | 24.08 | 461291 | 107712 | 8.18% |
| 2025-08-20 | 23.75 | 24.06 | 0.31 | 1.31% | 23.17 | 24.06 | 462640 | 109217 | 8.21% |
| 2025-08-19 | 24.40 | 23.75 | -1.14 | -4.58% | 23.70 | 24.53 | 671346 | 160983 | 11.91% |
| 2025-08-18 | 24.06 | 24.89 | 1.20 | 5.07% | 23.38 | 25.67 | 957414 | 232992 | 16.98% |
| 2025-08-15 | 22.66 | 23.69 | 1.14 | 5.06% | 22.66 | 23.96 | 816251 | 190894 | 14.48% |
| 2025-08-14 | 23.23 | 22.55 | -0.66 | -2.84% | 22.55 | 23.89 | 816844 | 188912 | 14.49% |
| 2025-08-13 | 22.91 | 23.21 | 0.02 | 0.09% | 22.75 | 23.79 | 1040004 | 242218 | 18.44% |
| 2025-08-12 | 21.48 | 23.19 | 2.45 | 11.81% | 20.83 | 23.98 | 1271673 | 282231 | 22.55% |
| 2025-08-11 | 20.59 | 20.74 | 0.14 | 0.68% | 20.48 | 20.98 | 293146 | 60793 | 5.20% |
| 2025-08-08 | 20.96 | 20.60 | -0.46 | -2.18% | 20.42 | 21.02 | 374459 | 77295 | 6.64% |
| 2025-08-07 | 20.54 | 21.06 | 0.49 | 2.38% | 20.47 | 21.19 | 555338 | 115636 | 9.85% |
| 2025-08-06 | 20.22 | 20.57 | 0.22 | 1.08% | 20.16 | 20.73 | 503127 | 103167 | 8.92% |
| 2025-08-05 | 19.35 | 20.35 | 0.94 | 4.84% | 19.25 | 20.67 | 654699 | 132301 | 11.61% |
| 2025-08-04 | 19.05 | 19.41 | 0.18 | 0.94% | 18.90 | 19.43 | 171513 | 32899 | 3.04% |
| 2025-08-01 | 19.53 | 19.23 | -0.46 | -2.34% | 19.18 | 19.71 | 223311 | 43260 | 3.96% |
| 2025-07-31 | 19.75 | 19.69 | -0.15 | -0.76% | 19.55 | 20.24 | 278890 | 55397 | 4.95% |
| 2025-07-30 | 19.89 | 19.84 | -0.15 | -0.75% | 19.63 | 20.27 | 285195 | 56806 | 5.06% |
| 2025-07-29 | 19.90 | 19.99 | -0.04 | -0.20% | 19.75 | 20.11 | 251721 | 50123 | 4.46% |
| 2025-07-28 | 19.79 | 20.03 | 0.24 | 1.21% | 19.54 | 20.12 | 320688 | 63833 | 5.69% |
| 2025-07-25 | 19.62 | 19.79 | 0.18 | 0.92% | 19.45 | 19.86 | 282839 | 55587 | 5.02% |