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 | 22.23 | 24.08 | 1.95 | 8.81% | 22.23 | 25.00 | 236487 | 56520 | 17.17% |
| 2025-10-30 | 22.51 | 22.13 | -0.44 | -1.95% | 22.09 | 22.51 | 57852 | 12877 | 4.20% |
| 2025-10-29 | 22.80 | 22.57 | -0.19 | -0.83% | 22.44 | 22.98 | 81264 | 18427 | 5.90% |
| 2025-10-28 | 23.53 | 22.76 | -0.83 | -3.52% | 22.64 | 23.92 | 130979 | 30282 | 9.51% |
| 2025-10-27 | 22.96 | 23.59 | 0.64 | 2.79% | 22.90 | 24.08 | 157822 | 36915 | 11.46% |
| 2025-10-24 | 24.60 | 22.95 | -1.31 | -5.40% | 22.82 | 24.64 | 175680 | 41040 | 12.76% |
| 2025-10-23 | 25.85 | 24.26 | -1.60 | -6.19% | 24.00 | 27.46 | 181667 | 45398 | 13.19% |
| 2025-10-22 | 27.23 | 25.86 | -0.89 | -3.33% | 25.53 | 27.99 | 137718 | 36163 | 10.00% |
| 2025-10-21 | 27.40 | 26.75 | -0.55 | -2.01% | 26.60 | 28.50 | 162294 | 44366 | 11.79% |
| 2025-10-20 | 28.26 | 27.30 | -0.88 | -3.12% | 26.92 | 28.97 | 181996 | 50602 | 13.22% |
| 2025-10-17 | 27.53 | 28.18 | 1.20 | 4.45% | 27.30 | 30.00 | 262447 | 75914 | 19.06% |
| 2025-10-16 | 25.35 | 26.98 | 1.13 | 4.37% | 24.93 | 27.88 | 263272 | 70457 | 19.12% |
| 2025-10-15 | 23.65 | 25.85 | 2.43 | 10.38% | 23.31 | 26.88 | 294857 | 75624 | 21.41% |
| 2025-10-14 | 23.93 | 23.42 | 0.21 | 0.90% | 23.32 | 26.49 | 185389 | 45845 | 13.46% |
| 2025-10-13 | 22.00 | 23.21 | 0.29 | 1.27% | 21.83 | 23.50 | 67576 | 15470 | 4.91% |
| 2025-10-10 | 23.56 | 22.92 | -0.80 | -3.37% | 22.88 | 23.91 | 74064 | 17110 | 5.38% |
| 2025-10-09 | 24.12 | 23.72 | 0.14 | 0.59% | 23.42 | 24.29 | 95046 | 22606 | 6.90% |
| 2025-09-30 | 22.09 | 23.58 | 1.51 | 6.84% | 21.74 | 24.45 | 156889 | 36512 | 11.39% |
| 2025-09-29 | 21.99 | 22.07 | 0.15 | 0.68% | 21.52 | 22.37 | 55823 | 12263 | 4.05% |
| 2025-09-26 | 22.75 | 21.92 | -0.91 | -3.99% | 21.77 | 22.77 | 94064 | 20816 | 6.83% |
| 2025-09-25 | 23.68 | 22.83 | -0.67 | -2.85% | 22.76 | 23.70 | 67801 | 15646 | 4.92% |
| 2025-09-24 | 23.53 | 23.50 | -0.23 | -0.97% | 23.23 | 24.07 | 57303 | 13467 | 4.16% |
| 2025-09-23 | 24.39 | 23.73 | -0.66 | -2.71% | 23.00 | 24.39 | 85572 | 20051 | 6.21% |
| 2025-09-22 | 24.05 | 24.39 | 0.17 | 0.70% | 23.90 | 24.79 | 58997 | 14366 | 4.28% |
| 2025-09-19 | 25.73 | 24.22 | -1.51 | -5.87% | 23.70 | 25.95 | 143934 | 35331 | 10.45% |
| 2025-09-18 | 24.70 | 25.73 | 1.18 | 4.81% | 24.50 | 26.90 | 196208 | 50810 | 14.25% |
| 2025-09-17 | 26.48 | 24.55 | -2.00 | -7.53% | 24.40 | 26.66 | 168937 | 42613 | 12.27% |
| 2025-09-16 | 26.82 | 26.55 | -0.29 | -1.08% | 26.08 | 27.23 | 86144 | 22893 | 6.26% |
| 2025-09-15 | 26.87 | 26.84 | -0.17 | -0.63% | 26.10 | 27.15 | 125165 | 33310 | 9.09% |
| 2025-09-12 | 25.07 | 27.01 | 2.18 | 8.78% | 24.33 | 28.01 | 236776 | 62179 | 17.19% |
| 2025-09-11 | 23.76 | 24.83 | 0.56 | 2.31% | 23.05 | 25.10 | 137511 | 33207 | 9.99% |
| 2025-09-10 | 24.20 | 24.27 | 0.09 | 0.37% | 23.70 | 24.99 | 113997 | 27566 | 8.28% |
| 2025-09-09 | 26.16 | 24.18 | -2.05 | -7.82% | 23.40 | 26.48 | 167991 | 41869 | 12.20% |
| 2025-09-08 | 28.00 | 26.23 | -0.89 | -3.28% | 25.97 | 28.06 | 135511 | 36025 | 9.84% |
| 2025-09-05 | 26.64 | 27.12 | -1.39 | -4.88% | 24.36 | 27.50 | 245319 | 63927 | 17.81% |
| 2025-09-04 | 28.35 | 28.51 | 0.99 | 3.60% | 27.84 | 30.68 | 283572 | 82657 | 20.59% |
| 2025-09-03 | 27.90 | 27.52 | 0.67 | 2.50% | 27.30 | 29.90 | 213144 | 60986 | 15.48% |
| 2025-09-02 | 28.01 | 26.85 | -1.65 | -5.79% | 26.35 | 28.97 | 201562 | 55019 | 14.64% |
| 2025-09-01 | 29.89 | 28.50 | -2.38 | -7.71% | 28.12 | 30.90 | 234325 | 68736 | 17.02% |
| 2025-08-29 | 28.01 | 30.88 | 2.91 | 10.40% | 27.69 | 31.94 | 283047 | 85313 | 20.55% |
| 2025-08-28 | 29.49 | 27.97 | -1.60 | -5.41% | 26.60 | 29.88 | 263538 | 73520 | 19.14% |
| 2025-08-27 | 30.71 | 29.57 | -1.73 | -5.53% | 29.20 | 31.80 | 265518 | 80913 | 19.28% |
| 2025-08-26 | 27.75 | 31.30 | 2.55 | 8.87% | 27.50 | 32.80 | 324179 | 99488 | 23.54% |
| 2025-08-25 | 25.60 | 28.75 | 2.78 | 10.70% | 25.03 | 29.80 | 262659 | 71554 | 19.07% |
| 2025-08-22 | 23.66 | 25.97 | 1.85 | 7.67% | 23.32 | 26.89 | 263335 | 66124 | 19.12% |
| 2025-08-21 | 24.44 | 24.12 | -0.69 | -2.78% | 23.14 | 25.00 | 236496 | 57089 | 17.17% |
| 2025-08-20 | 23.10 | 24.81 | 1.72 | 7.45% | 21.80 | 26.08 | 351668 | 86532 | 25.54% |
| 2025-08-19 | 19.25 | 23.09 | 3.85 | 20.01% | 19.11 | 23.09 | 297639 | 64486 | 21.61% |
| 2025-08-18 | 19.70 | 19.24 | -0.81 | -4.04% | 19.11 | 19.90 | 165934 | 32090 | 12.05% |
| 2025-08-15 | 18.79 | 20.05 | 0.95 | 4.97% | 18.47 | 20.33 | 249000 | 48277 | 18.08% |
| 2025-08-14 | 17.37 | 19.10 | 1.87 | 10.85% | 17.25 | 20.30 | 310066 | 58806 | 22.52% |
| 2025-08-13 | 17.43 | 17.23 | -0.18 | -1.03% | 17.14 | 17.60 | 63507 | 10972 | 4.61% |
| 2025-08-12 | 17.59 | 17.41 | -0.17 | -0.97% | 17.29 | 17.90 | 74345 | 13068 | 5.40% |
| 2025-08-11 | 17.38 | 17.58 | 0.29 | 1.68% | 17.20 | 17.70 | 97564 | 17053 | 7.08% |
| 2025-08-08 | 17.08 | 17.29 | 0.14 | 0.82% | 16.80 | 17.75 | 118160 | 20418 | 8.58% |
| 2025-08-07 | 16.80 | 17.15 | 0.31 | 1.84% | 16.74 | 17.67 | 142806 | 24638 | 10.37% |
| 2025-08-06 | 17.20 | 16.84 | -0.49 | -2.83% | 16.71 | 17.59 | 139254 | 23668 | 10.11% |
| 2025-08-05 | 18.70 | 17.33 | -0.75 | -4.15% | 17.21 | 19.19 | 220885 | 39546 | 16.04% |
| 2025-08-04 | 17.07 | 18.08 | 0.85 | 4.93% | 16.71 | 18.23 | 138030 | 24316 | 10.02% |
| 2025-08-01 | 16.88 | 17.23 | 0.27 | 1.59% | 16.88 | 17.54 | 108600 | 18775 | 7.89% |
| 2025-07-31 | 16.68 | 16.96 | 0.28 | 1.68% | 16.64 | 17.55 | 132107 | 22653 | 9.59% |
| 2025-07-30 | 16.84 | 16.68 | -0.15 | -0.89% | 16.50 | 17.03 | 70675 | 11828 | 5.13% |
| 2025-07-29 | 17.08 | 16.83 | -0.16 | -0.94% | 16.51 | 17.11 | 93731 | 15685 | 6.81% |
| 2025-07-28 | 17.30 | 16.99 | -0.16 | -0.93% | 16.86 | 17.68 | 122342 | 20992 | 8.88% |
| 2025-07-25 | 17.41 | 17.15 | -0.44 | -2.50% | 17.10 | 18.09 | 156330 | 27335 | 11.35% |
| 2025-07-24 | 17.86 | 17.59 | 0.33 | 1.91% | 17.00 | 18.25 | 236584 | 41807 | 17.18% |