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 | 25.66 | 25.70 | 0.41 | 1.62% | 24.80 | 26.03 | 93602 | 24007 | 5.29% |
| 2025-10-30 | 26.68 | 25.29 | -0.87 | -3.33% | 25.25 | 27.09 | 128479 | 33113 | 7.27% |
| 2025-10-29 | 25.91 | 26.16 | 0.51 | 1.99% | 25.05 | 26.54 | 160303 | 41273 | 9.07% |
| 2025-10-28 | 25.98 | 25.65 | -0.10 | -0.39% | 25.49 | 28.21 | 248856 | 66492 | 14.07% |
| 2025-10-27 | 28.80 | 25.75 | -3.95 | -13.30% | 25.57 | 29.00 | 297803 | 78335 | 16.84% |
| 2025-10-24 | 29.61 | 29.70 | 0.09 | 0.30% | 28.90 | 30.33 | 164588 | 48793 | 9.31% |
| 2025-10-23 | 30.01 | 29.61 | -0.50 | -1.66% | 28.10 | 30.10 | 205454 | 59873 | 11.62% |
| 2025-10-22 | 30.00 | 30.11 | -0.25 | -0.82% | 29.90 | 31.39 | 274262 | 83388 | 15.51% |
| 2025-10-21 | 27.00 | 30.36 | 3.35 | 12.40% | 26.50 | 31.04 | 327242 | 95720 | 18.51% |
| 2025-10-20 | 28.21 | 27.01 | -0.70 | -2.53% | 26.00 | 28.35 | 288014 | 77109 | 16.29% |
| 2025-10-17 | 28.49 | 27.71 | 2.21 | 8.67% | 26.50 | 29.40 | 398838 | 110750 | 22.56% |
| 2025-10-16 | 21.98 | 25.50 | 4.25 | 20.00% | 21.45 | 25.50 | 317267 | 74018 | 17.94% |
| 2025-10-15 | 20.83 | 21.25 | 1.03 | 5.09% | 20.20 | 21.43 | 125992 | 26271 | 7.13% |
| 2025-10-14 | 19.31 | 20.22 | 0.97 | 5.04% | 19.01 | 21.75 | 166310 | 34347 | 9.41% |
| 2025-10-13 | 17.48 | 19.25 | -0.42 | -2.14% | 17.48 | 19.47 | 73688 | 14033 | 4.17% |
| 2025-10-10 | 19.95 | 19.67 | -0.27 | -1.35% | 19.07 | 19.95 | 74343 | 14506 | 4.20% |
| 2025-10-09 | 20.35 | 19.94 | -0.18 | -0.89% | 19.90 | 20.43 | 70506 | 14146 | 3.99% |
| 2025-09-30 | 20.27 | 20.12 | -0.10 | -0.49% | 19.83 | 20.41 | 66189 | 13279 | 3.74% |
| 2025-09-29 | 19.60 | 20.22 | 0.65 | 3.32% | 19.10 | 20.89 | 116717 | 23451 | 6.60% |
| 2025-09-26 | 19.75 | 19.57 | -0.19 | -0.96% | 19.40 | 20.78 | 102349 | 20452 | 5.79% |
| 2025-09-25 | 20.36 | 19.76 | -0.97 | -4.68% | 19.69 | 20.69 | 121395 | 24269 | 6.87% |
| 2025-09-24 | 21.00 | 20.73 | -0.09 | -0.43% | 20.21 | 21.19 | 100460 | 20738 | 5.68% |
| 2025-09-23 | 21.40 | 20.82 | -0.58 | -2.71% | 20.31 | 21.55 | 113803 | 23668 | 6.44% |
| 2025-09-22 | 21.21 | 21.40 | 0.56 | 2.69% | 21.12 | 22.18 | 124073 | 26683 | 7.02% |
| 2025-09-19 | 21.05 | 20.84 | -0.11 | -0.53% | 20.70 | 21.40 | 115356 | 24222 | 6.52% |
| 2025-09-18 | 20.11 | 20.95 | 0.37 | 1.80% | 20.11 | 21.48 | 179320 | 37656 | 10.14% |
| 2025-09-17 | 18.90 | 20.58 | 1.80 | 9.58% | 18.72 | 21.28 | 228762 | 46364 | 12.94% |
| 2025-09-16 | 19.14 | 18.78 | -0.11 | -0.58% | 18.14 | 19.15 | 117511 | 21802 | 6.65% |
| 2025-09-15 | 19.24 | 18.89 | -0.45 | -2.33% | 18.76 | 19.35 | 84201 | 15991 | 4.76% |
| 2025-09-12 | 19.21 | 19.34 | 0.02 | 0.10% | 19.04 | 19.59 | 74524 | 14399 | 4.21% |
| 2025-09-11 | 19.19 | 19.32 | 0.12 | 0.63% | 19.01 | 19.49 | 107907 | 20764 | 6.10% |
| 2025-09-10 | 17.82 | 19.20 | 1.46 | 8.23% | 17.62 | 19.40 | 156215 | 29381 | 8.83% |
| 2025-09-09 | 18.31 | 17.74 | -0.57 | -3.11% | 17.63 | 18.31 | 50997 | 9137 | 2.88% |
| 2025-09-08 | 18.40 | 18.31 | 0.03 | 0.16% | 17.99 | 18.60 | 72299 | 13203 | 4.09% |
| 2025-09-05 | 17.60 | 18.28 | 0.76 | 4.34% | 17.22 | 18.36 | 63249 | 11269 | 3.58% |
| 2025-09-04 | 17.85 | 17.52 | -0.18 | -1.02% | 17.11 | 18.17 | 84171 | 14929 | 4.76% |
| 2025-09-03 | 18.73 | 17.70 | -0.66 | -3.59% | 17.65 | 18.73 | 77561 | 14011 | 4.39% |
| 2025-09-02 | 19.50 | 18.36 | -1.14 | -5.85% | 17.98 | 19.53 | 131950 | 24369 | 7.46% |
| 2025-09-01 | 19.11 | 19.50 | 0.40 | 2.09% | 19.10 | 20.23 | 98884 | 19449 | 5.59% |
| 2025-08-29 | 19.75 | 19.10 | -0.39 | -2.00% | 19.00 | 19.99 | 96870 | 18788 | 5.48% |
| 2025-08-28 | 19.32 | 19.49 | 0.23 | 1.19% | 18.80 | 19.80 | 123192 | 23762 | 6.97% |
| 2025-08-27 | 20.77 | 19.26 | -1.49 | -7.18% | 19.26 | 20.98 | 179893 | 36204 | 10.17% |
| 2025-08-26 | 21.59 | 20.75 | -0.46 | -2.17% | 20.73 | 21.80 | 151788 | 32122 | 8.58% |
| 2025-08-25 | 21.27 | 21.21 | 0.66 | 3.21% | 20.72 | 22.00 | 204645 | 43664 | 11.57% |
| 2025-08-22 | 19.65 | 20.55 | 0.90 | 4.58% | 19.40 | 20.99 | 200222 | 40822 | 11.32% |
| 2025-08-21 | 19.26 | 19.65 | 0.17 | 0.87% | 19.06 | 19.99 | 174827 | 33966 | 9.89% |
| 2025-08-20 | 18.22 | 19.48 | -2.77 | -12.45% | 18.22 | 21.10 | 335018 | 65393 | 18.95% |
| 2025-08-19 | 20.67 | 22.25 | 1.62 | 7.85% | 20.50 | 22.80 | 223364 | 49084 | 12.63% |
| 2025-08-18 | 19.80 | 20.63 | 1.37 | 7.11% | 19.66 | 20.96 | 181151 | 37093 | 10.24% |
| 2025-08-15 | 19.00 | 19.26 | 0.31 | 1.64% | 18.91 | 19.35 | 75022 | 14382 | 4.24% |
| 2025-08-14 | 19.46 | 18.95 | -0.55 | -2.82% | 18.95 | 19.46 | 108626 | 20817 | 6.14% |
| 2025-08-13 | 19.51 | 19.50 | -0.09 | -0.46% | 19.27 | 19.96 | 103780 | 20362 | 5.87% |
| 2025-08-12 | 20.20 | 19.59 | -0.90 | -4.39% | 19.20 | 20.25 | 172412 | 33698 | 9.75% |
| 2025-08-11 | 21.07 | 20.49 | -0.94 | -4.39% | 20.33 | 21.10 | 220554 | 45552 | 12.47% |
| 2025-08-08 | 19.80 | 21.43 | 1.51 | 7.58% | 19.45 | 21.54 | 324575 | 67276 | 18.36% |
| 2025-08-07 | 19.40 | 19.92 | 0.45 | 2.31% | 19.10 | 20.38 | 228318 | 45146 | 12.91% |
| 2025-08-06 | 19.06 | 19.47 | 0.26 | 1.35% | 18.90 | 19.60 | 148217 | 28396 | 8.38% |
| 2025-08-05 | 19.53 | 19.21 | 0.09 | 0.47% | 19.13 | 20.19 | 141759 | 27608 | 8.02% |
| 2025-08-04 | 18.61 | 19.12 | -0.26 | -1.34% | 18.61 | 19.70 | 171413 | 32952 | 9.69% |
| 2025-08-01 | 19.85 | 19.38 | -0.17 | -0.87% | 19.32 | 20.70 | 258226 | 51383 | 14.60% |
| 2025-07-31 | 19.26 | 19.55 | 0.69 | 3.66% | 19.26 | 21.12 | 324660 | 65188 | 18.36% |
| 2025-07-30 | 19.95 | 18.86 | -1.29 | -6.40% | 18.73 | 20.01 | 287105 | 54638 | 16.24% |
| 2025-07-29 | 18.70 | 20.15 | 1.75 | 9.51% | 17.70 | 21.16 | 429324 | 82857 | 24.28% |
| 2025-07-28 | 17.50 | 18.40 | -0.37 | -1.97% | 16.38 | 18.95 | 394504 | 71018 | 22.31% |