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 | 24.65 | 24.46 | -0.07 | -0.29% | 24.41 | 25.09 | 114462 | 28276 | 2.05% |
| 2025-10-30 | 25.10 | 24.53 | -0.45 | -1.80% | 24.46 | 25.29 | 132181 | 32739 | 2.37% |
| 2025-10-29 | 24.37 | 24.98 | 0.61 | 2.50% | 24.03 | 25.26 | 169649 | 41709 | 3.04% |
| 2025-10-28 | 23.88 | 24.37 | 0.34 | 1.41% | 23.71 | 24.68 | 156369 | 38033 | 2.81% |
| 2025-10-27 | 23.52 | 24.03 | 1.10 | 4.80% | 23.23 | 24.11 | 163137 | 38816 | 2.93% |
| 2025-10-24 | 22.42 | 22.93 | 0.48 | 2.14% | 22.42 | 23.00 | 63879 | 14556 | 1.15% |
| 2025-10-23 | 22.41 | 22.45 | -0.13 | -0.58% | 22.06 | 22.56 | 59380 | 13204 | 1.07% |
| 2025-10-22 | 22.55 | 22.58 | -0.09 | -0.40% | 22.16 | 22.85 | 62014 | 13978 | 1.11% |
| 2025-10-21 | 22.46 | 22.67 | 0.27 | 1.21% | 22.20 | 22.95 | 73916 | 16731 | 1.33% |
| 2025-10-20 | 22.27 | 22.40 | 0.39 | 1.77% | 22.16 | 22.49 | 73430 | 16416 | 1.32% |
| 2025-10-17 | 22.87 | 22.01 | -0.95 | -4.14% | 21.98 | 22.99 | 115803 | 25866 | 2.08% |
| 2025-10-16 | 23.60 | 22.96 | -0.72 | -3.04% | 22.92 | 23.60 | 96584 | 22346 | 1.73% |
| 2025-10-15 | 22.88 | 23.68 | 0.86 | 3.77% | 22.75 | 23.73 | 143066 | 33326 | 2.57% |
| 2025-10-14 | 24.31 | 22.82 | -1.32 | -5.47% | 22.77 | 24.55 | 201860 | 47546 | 3.62% |
| 2025-10-13 | 23.02 | 24.14 | -0.55 | -2.23% | 23.02 | 24.44 | 191588 | 45618 | 3.44% |
| 2025-10-10 | 25.31 | 24.69 | 0.27 | 1.11% | 24.55 | 26.20 | 346164 | 88052 | 6.21% |
| 2025-10-09 | 24.08 | 24.42 | 0.52 | 2.18% | 23.65 | 24.45 | 183859 | 44267 | 3.30% |
| 2025-09-30 | 23.65 | 23.90 | 0.15 | 0.63% | 23.65 | 24.20 | 126528 | 30289 | 2.27% |
| 2025-09-29 | 23.53 | 23.75 | 0.32 | 1.37% | 23.53 | 24.00 | 118725 | 28278 | 2.13% |
| 2025-09-26 | 23.50 | 23.43 | -0.11 | -0.47% | 23.39 | 24.05 | 132315 | 31443 | 2.37% |
| 2025-09-25 | 23.93 | 23.54 | -0.37 | -1.55% | 23.53 | 24.22 | 105065 | 24971 | 1.89% |
| 2025-09-24 | 23.22 | 23.91 | 0.41 | 1.74% | 23.08 | 23.95 | 132813 | 31267 | 2.38% |
| 2025-09-23 | 23.77 | 23.50 | -0.60 | -2.49% | 22.93 | 24.02 | 167485 | 39131 | 3.01% |
| 2025-09-22 | 23.55 | 24.10 | 0.56 | 2.38% | 23.55 | 24.31 | 148107 | 35440 | 2.66% |
| 2025-09-19 | 23.66 | 23.54 | -0.30 | -1.26% | 23.24 | 23.98 | 152007 | 35819 | 2.73% |
| 2025-09-18 | 24.82 | 23.84 | -1.13 | -4.53% | 23.66 | 24.90 | 345537 | 83886 | 6.20% |
| 2025-09-17 | 25.15 | 24.97 | -0.96 | -3.70% | 24.51 | 25.41 | 329735 | 82153 | 5.92% |
| 2025-09-16 | 24.95 | 25.93 | 1.47 | 6.01% | 24.48 | 26.50 | 429751 | 108727 | 7.71% |
| 2025-09-15 | 24.50 | 24.46 | -0.41 | -1.65% | 24.31 | 26.33 | 453983 | 114779 | 8.15% |
| 2025-09-12 | 23.94 | 24.87 | 1.38 | 5.87% | 23.49 | 24.96 | 449348 | 109086 | 8.07% |
| 2025-09-11 | 23.41 | 23.49 | -0.21 | -0.89% | 22.94 | 23.96 | 394866 | 91958 | 7.09% |
| 2025-09-10 | 21.30 | 23.70 | 2.31 | 10.80% | 21.21 | 25.58 | 575220 | 139646 | 10.32% |
| 2025-09-09 | 21.26 | 21.39 | 0.08 | 0.38% | 21.04 | 21.56 | 147688 | 31527 | 2.65% |
| 2025-09-08 | 20.96 | 21.31 | 0.30 | 1.43% | 20.86 | 21.46 | 139425 | 29602 | 2.50% |
| 2025-09-05 | 19.92 | 21.01 | 1.09 | 5.47% | 19.92 | 21.05 | 176872 | 36660 | 3.17% |
| 2025-09-04 | 20.40 | 19.92 | -0.51 | -2.50% | 19.64 | 20.86 | 160192 | 32383 | 2.88% |
| 2025-09-03 | 21.00 | 20.43 | -0.45 | -2.16% | 20.32 | 21.17 | 148010 | 30613 | 2.66% |
| 2025-09-02 | 21.46 | 20.88 | -0.58 | -2.70% | 20.41 | 21.51 | 239658 | 49929 | 4.30% |
| 2025-09-01 | 21.21 | 21.46 | 0.25 | 1.18% | 21.05 | 21.99 | 269704 | 58048 | 4.84% |
| 2025-08-29 | 21.58 | 21.21 | -0.39 | -1.81% | 21.07 | 21.70 | 233167 | 49626 | 4.19% |
| 2025-08-28 | 21.05 | 21.60 | 0.25 | 1.17% | 20.95 | 22.08 | 441231 | 94811 | 7.92% |
| 2025-08-27 | 20.56 | 21.35 | 1.41 | 7.07% | 20.56 | 22.65 | 576474 | 125634 | 10.35% |
| 2025-08-26 | 19.88 | 19.94 | -0.04 | -0.20% | 19.65 | 20.15 | 109577 | 21762 | 1.97% |
| 2025-08-25 | 19.50 | 19.98 | 0.58 | 2.99% | 19.50 | 20.09 | 186784 | 37068 | 3.35% |
| 2025-08-22 | 19.34 | 19.40 | 0.03 | 0.15% | 19.26 | 19.62 | 94523 | 18344 | 1.70% |
| 2025-08-21 | 19.66 | 19.37 | -0.36 | -1.82% | 19.23 | 19.73 | 109536 | 21329 | 1.97% |
| 2025-08-20 | 19.29 | 19.73 | 0.40 | 2.07% | 19.16 | 19.93 | 177965 | 34917 | 3.19% |
| 2025-08-19 | 19.25 | 19.33 | 0.02 | 0.10% | 19.02 | 19.43 | 113662 | 21869 | 2.04% |
| 2025-08-18 | 19.23 | 19.31 | 0.18 | 0.94% | 19.05 | 19.44 | 133381 | 25648 | 2.39% |
| 2025-08-15 | 18.65 | 19.13 | 0.43 | 2.30% | 18.65 | 19.17 | 109312 | 20825 | 1.96% |
| 2025-08-14 | 19.03 | 18.70 | -0.32 | -1.68% | 18.63 | 19.13 | 89087 | 16796 | 1.60% |
| 2025-08-13 | 18.85 | 19.02 | 0.17 | 0.90% | 18.76 | 19.08 | 105952 | 20050 | 1.90% |
| 2025-08-12 | 18.88 | 18.85 | -0.09 | -0.48% | 18.71 | 18.96 | 73551 | 13828 | 1.32% |
| 2025-08-11 | 18.64 | 18.94 | 0.31 | 1.66% | 18.63 | 18.98 | 121801 | 22994 | 2.19% |
| 2025-08-08 | 18.55 | 18.63 | 0.13 | 0.70% | 18.52 | 18.99 | 119092 | 22362 | 2.14% |
| 2025-08-07 | 18.63 | 18.50 | -0.16 | -0.86% | 18.31 | 18.68 | 73552 | 13599 | 1.32% |
| 2025-08-06 | 18.44 | 18.66 | 0.19 | 1.03% | 18.36 | 18.68 | 82506 | 15306 | 1.48% |
| 2025-08-05 | 18.22 | 18.47 | 0.28 | 1.54% | 18.20 | 18.49 | 58564 | 10776 | 1.05% |
| 2025-08-04 | 17.93 | 18.19 | 0.15 | 0.83% | 17.80 | 18.21 | 58475 | 10521 | 1.05% |
| 2025-08-01 | 17.99 | 18.04 | 0.04 | 0.22% | 17.99 | 18.30 | 51524 | 9322 | 0.92% |
| 2025-07-31 | 18.20 | 18.00 | -0.34 | -1.85% | 17.95 | 18.40 | 70837 | 12851 | 1.27% |
| 2025-07-30 | 18.80 | 18.34 | -0.42 | -2.24% | 18.13 | 18.88 | 98478 | 18169 | 1.77% |
| 2025-07-29 | 18.70 | 18.76 | 0.12 | 0.64% | 18.56 | 18.78 | 65219 | 12182 | 1.17% |
| 2025-07-28 | 18.79 | 18.64 | -0.07 | -0.37% | 18.60 | 18.86 | 78489 | 14685 | 1.41% |
| 2025-07-25 | 18.85 | 18.71 | -0.12 | -0.64% | 18.60 | 18.90 | 80604 | 15094 | 1.45% |
| 2025-07-24 | 18.20 | 18.83 | 0.60 | 3.29% | 18.15 | 18.88 | 157518 | 29421 | 2.83% |