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 | 25.08 | 24.49 | -0.13 | -0.53% | 24.45 | 25.38 | 420922 | 104699 | 7.05% |
| 2025-10-30 | 25.45 | 24.62 | -0.70 | -2.76% | 24.58 | 25.45 | 400507 | 99639 | 6.70% |
| 2025-10-29 | 24.84 | 25.32 | 0.47 | 1.89% | 24.55 | 25.54 | 547376 | 137149 | 9.16% |
| 2025-10-28 | 24.06 | 24.85 | 0.55 | 2.26% | 22.88 | 25.40 | 788786 | 193069 | 13.20% |
| 2025-10-27 | 23.68 | 24.30 | 0.98 | 4.20% | 23.47 | 24.47 | 427104 | 102653 | 7.15% |
| 2025-10-24 | 22.80 | 23.32 | 0.69 | 3.05% | 22.70 | 23.35 | 244503 | 56517 | 4.09% |
| 2025-10-23 | 22.71 | 22.63 | 0.05 | 0.22% | 21.95 | 22.77 | 188904 | 42232 | 3.16% |
| 2025-10-22 | 22.61 | 22.58 | -0.23 | -1.01% | 22.46 | 22.83 | 137944 | 31214 | 2.31% |
| 2025-10-21 | 22.42 | 22.81 | 0.41 | 1.83% | 22.18 | 22.96 | 202812 | 45949 | 3.39% |
| 2025-10-20 | 22.52 | 22.40 | 0.26 | 1.17% | 22.17 | 22.98 | 211746 | 47934 | 3.54% |
| 2025-10-17 | 23.52 | 22.14 | -1.19 | -5.10% | 22.08 | 23.78 | 278171 | 62849 | 4.66% |
| 2025-10-16 | 23.50 | 23.33 | -0.32 | -1.35% | 23.12 | 23.76 | 209025 | 48889 | 3.50% |
| 2025-10-15 | 23.75 | 23.65 | 0.11 | 0.47% | 23.08 | 23.80 | 256259 | 59984 | 4.29% |
| 2025-10-14 | 25.27 | 23.54 | -1.54 | -6.14% | 23.45 | 25.27 | 394293 | 95282 | 6.60% |
| 2025-10-13 | 22.80 | 25.08 | 1.08 | 4.50% | 22.80 | 25.17 | 463457 | 113587 | 7.76% |
| 2025-10-10 | 24.99 | 24.00 | -1.38 | -5.44% | 23.90 | 25.20 | 421374 | 102165 | 7.05% |
| 2025-10-09 | 25.27 | 25.38 | 0.23 | 0.91% | 25.27 | 26.20 | 448413 | 115496 | 7.51% |
| 2025-09-30 | 25.25 | 25.15 | 0.10 | 0.40% | 25.02 | 25.88 | 320314 | 81139 | 5.36% |
| 2025-09-29 | 24.91 | 25.05 | 0.16 | 0.64% | 24.72 | 25.30 | 345953 | 86613 | 5.79% |
| 2025-09-26 | 25.66 | 24.89 | -1.14 | -4.38% | 24.89 | 25.99 | 402619 | 101682 | 6.74% |
| 2025-09-25 | 26.11 | 26.03 | -0.47 | -1.77% | 25.77 | 26.43 | 457022 | 119071 | 7.65% |
| 2025-09-24 | 26.02 | 26.50 | 0.53 | 2.04% | 25.80 | 27.09 | 698728 | 184955 | 11.70% |
| 2025-09-23 | 27.20 | 25.97 | -1.33 | -4.87% | 25.16 | 27.39 | 822999 | 215153 | 13.78% |
| 2025-09-22 | 27.01 | 27.30 | 0.86 | 3.25% | 26.73 | 28.50 | 884793 | 244163 | 14.81% |
| 2025-09-19 | 26.70 | 26.44 | 0.26 | 0.99% | 26.02 | 27.10 | 805733 | 214104 | 13.49% |
| 2025-09-18 | 25.19 | 26.18 | 0.96 | 3.81% | 24.87 | 28.28 | 1265580 | 335026 | 21.18% |
| 2025-09-17 | 23.11 | 25.22 | 1.95 | 8.38% | 23.11 | 25.58 | 944828 | 233838 | 15.81% |
| 2025-09-16 | 23.22 | 23.27 | -0.08 | -0.34% | 22.87 | 23.59 | 305865 | 70867 | 5.12% |
| 2025-09-15 | 23.90 | 23.35 | -0.20 | -0.85% | 23.25 | 24.00 | 333874 | 78511 | 5.59% |
| 2025-09-12 | 23.58 | 23.55 | -0.22 | -0.93% | 23.41 | 24.15 | 433848 | 102931 | 7.26% |
| 2025-09-11 | 22.37 | 23.77 | 1.35 | 6.02% | 22.18 | 23.96 | 621741 | 145524 | 10.41% |
| 2025-09-10 | 22.68 | 22.42 | -0.25 | -1.10% | 22.35 | 23.20 | 348123 | 79160 | 5.83% |
| 2025-09-09 | 23.70 | 22.67 | -1.34 | -5.58% | 22.52 | 23.75 | 477654 | 109808 | 7.99% |
| 2025-09-08 | 24.48 | 24.01 | -0.26 | -1.07% | 23.31 | 24.80 | 528557 | 126002 | 8.85% |
| 2025-09-05 | 22.88 | 24.27 | 1.56 | 6.87% | 22.01 | 24.69 | 776715 | 183645 | 13.00% |
| 2025-09-04 | 26.00 | 22.71 | -2.97 | -11.57% | 22.12 | 26.35 | 887527 | 214352 | 14.86% |
| 2025-09-03 | 24.47 | 25.68 | 0.83 | 3.34% | 23.01 | 26.15 | 1039451 | 254929 | 17.40% |
| 2025-09-02 | 25.61 | 24.85 | 0.63 | 2.60% | 24.55 | 27.80 | 1163580 | 304293 | 19.48% |
| 2025-09-01 | 24.30 | 24.22 | 0.17 | 0.71% | 23.55 | 24.79 | 518026 | 125355 | 8.67% |
| 2025-08-29 | 24.63 | 24.05 | -0.67 | -2.71% | 23.64 | 24.63 | 460494 | 110844 | 7.71% |
| 2025-08-28 | 23.71 | 24.72 | 0.82 | 3.43% | 23.34 | 24.75 | 629259 | 151137 | 10.53% |
| 2025-08-27 | 24.50 | 23.90 | -0.70 | -2.85% | 23.87 | 25.09 | 668072 | 163629 | 11.26% |
| 2025-08-26 | 24.88 | 24.60 | -0.60 | -2.38% | 24.24 | 25.58 | 721511 | 179358 | 12.16% |
| 2025-08-25 | 24.78 | 25.20 | 1.05 | 4.35% | 23.80 | 25.50 | 1012867 | 249008 | 17.07% |
| 2025-08-22 | 23.81 | 24.15 | 0.41 | 1.73% | 23.71 | 24.79 | 757066 | 183356 | 12.76% |
| 2025-08-21 | 24.60 | 23.74 | -1.14 | -4.58% | 23.70 | 25.20 | 897878 | 217293 | 15.13% |
| 2025-08-20 | 25.55 | 24.88 | -1.21 | -4.64% | 23.92 | 26.26 | 1165977 | 289060 | 19.65% |
| 2025-08-19 | 25.01 | 26.09 | 2.73 | 11.69% | 24.58 | 27.37 | 1376044 | 355834 | 23.19% |
| 2025-08-18 | 23.60 | 23.36 | 1.91 | 8.90% | 22.50 | 24.44 | 1021388 | 237020 | 17.21% |
| 2025-08-15 | 19.58 | 21.45 | 1.67 | 8.44% | 19.58 | 22.12 | 882764 | 184949 | 14.87% |
| 2025-08-14 | 20.23 | 19.78 | -0.24 | -1.20% | 19.76 | 21.28 | 628909 | 129515 | 10.60% |
| 2025-08-13 | 20.21 | 20.02 | -0.32 | -1.57% | 19.93 | 20.33 | 331557 | 66525 | 5.59% |
| 2025-08-12 | 20.43 | 20.34 | -0.14 | -0.68% | 19.90 | 20.48 | 345464 | 69634 | 5.82% |
| 2025-08-11 | 19.50 | 20.48 | 0.77 | 3.91% | 19.45 | 20.77 | 467773 | 94944 | 7.88% |
| 2025-08-08 | 20.48 | 19.71 | -0.97 | -4.69% | 19.70 | 20.48 | 485544 | 96981 | 8.18% |
| 2025-08-07 | 19.83 | 20.68 | 0.79 | 3.97% | 19.69 | 20.88 | 628490 | 127460 | 10.59% |
| 2025-08-06 | 19.90 | 19.89 | -0.01 | -0.05% | 19.54 | 20.15 | 395934 | 78417 | 6.67% |
| 2025-08-05 | 19.53 | 19.90 | 0.18 | 0.91% | 19.26 | 20.28 | 527464 | 104364 | 8.89% |
| 2025-08-04 | 18.88 | 19.72 | 1.03 | 5.51% | 18.81 | 19.94 | 614536 | 119747 | 10.35% |
| 2025-08-01 | 18.66 | 18.69 | 0.03 | 0.16% | 18.38 | 18.90 | 327435 | 60989 | 5.52% |
| 2025-07-31 | 18.93 | 18.66 | -0.29 | -1.53% | 18.58 | 19.13 | 368117 | 69455 | 6.20% |
| 2025-07-30 | 19.18 | 18.95 | -0.47 | -2.42% | 18.79 | 19.58 | 577527 | 110381 | 9.73% |
| 2025-07-29 | 18.07 | 19.42 | 1.43 | 7.95% | 18.01 | 20.90 | 901590 | 176388 | 15.19% |
| 2025-07-28 | 17.88 | 17.99 | 0.11 | 0.62% | 17.66 | 18.07 | 185247 | 33217 | 3.12% |
| 2025-07-25 | 17.68 | 17.88 | 0.22 | 1.25% | 17.52 | 17.93 | 166894 | 29591 | 2.81% |
| 2025-07-24 | 17.34 | 17.66 | 0.33 | 1.90% | 17.30 | 17.68 | 171896 | 30169 | 2.90% |