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 | 29.28 | 28.24 | -1.58 | -5.30% | 27.87 | 29.30 | 251675 | 70959 | 17.80% |
| 2025-10-30 | 24.97 | 29.82 | 4.97 | 20.00% | 24.85 | 29.82 | 238106 | 66404 | 16.84% |
| 2025-10-29 | 24.10 | 24.85 | 0.53 | 2.18% | 24.10 | 25.34 | 82843 | 20574 | 5.86% |
| 2025-10-28 | 24.02 | 24.32 | 0.41 | 1.71% | 24.02 | 25.26 | 103746 | 25585 | 7.34% |
| 2025-10-27 | 23.68 | 23.91 | 0.23 | 0.97% | 23.49 | 24.11 | 47397 | 11288 | 3.35% |
| 2025-10-24 | 22.83 | 23.68 | 0.80 | 3.50% | 22.83 | 23.77 | 56484 | 13226 | 4.00% |
| 2025-10-23 | 23.15 | 22.88 | -0.22 | -0.95% | 22.45 | 23.16 | 41598 | 9430 | 2.94% |
| 2025-10-22 | 23.80 | 23.10 | -0.82 | -3.43% | 23.00 | 23.88 | 59881 | 13914 | 4.24% |
| 2025-10-21 | 24.10 | 23.92 | 0.06 | 0.25% | 23.50 | 24.10 | 59476 | 14178 | 4.21% |
| 2025-10-20 | 23.40 | 23.86 | 0.73 | 3.16% | 23.15 | 24.10 | 73332 | 17407 | 5.19% |
| 2025-10-17 | 23.63 | 23.13 | -0.40 | -1.70% | 22.98 | 24.06 | 76367 | 17880 | 5.40% |
| 2025-10-16 | 23.63 | 23.53 | 0.32 | 1.38% | 22.82 | 23.78 | 85657 | 20014 | 6.06% |
| 2025-10-15 | 22.79 | 23.21 | 0.44 | 1.93% | 22.55 | 23.32 | 65558 | 15109 | 4.64% |
| 2025-10-14 | 22.66 | 22.77 | 0.53 | 2.38% | 22.59 | 24.24 | 91239 | 21156 | 6.45% |
| 2025-10-13 | 21.20 | 22.24 | -0.36 | -1.59% | 20.77 | 22.35 | 65546 | 14343 | 4.64% |
| 2025-10-10 | 23.05 | 22.60 | -0.40 | -1.74% | 22.46 | 23.49 | 57282 | 13091 | 4.05% |
| 2025-10-09 | 22.58 | 23.00 | 0.51 | 2.27% | 22.27 | 23.09 | 64864 | 14789 | 4.59% |
| 2025-09-30 | 22.23 | 22.49 | 0.31 | 1.40% | 22.06 | 22.81 | 51214 | 11495 | 3.62% |
| 2025-09-29 | 21.80 | 22.18 | 0.24 | 1.09% | 21.70 | 22.34 | 49011 | 10817 | 3.47% |
| 2025-09-26 | 22.31 | 21.94 | -0.55 | -2.45% | 21.76 | 22.55 | 60072 | 13282 | 4.25% |
| 2025-09-25 | 22.50 | 22.49 | -0.01 | -0.04% | 22.29 | 22.63 | 63268 | 14184 | 4.48% |
| 2025-09-24 | 22.04 | 22.50 | 0.38 | 1.72% | 21.81 | 22.50 | 69629 | 15460 | 4.93% |
| 2025-09-23 | 22.16 | 22.12 | -0.06 | -0.27% | 21.66 | 22.18 | 66678 | 14603 | 4.72% |
| 2025-09-22 | 21.56 | 22.18 | 0.57 | 2.64% | 21.50 | 22.23 | 65766 | 14454 | 4.65% |
| 2025-09-19 | 21.53 | 21.61 | 0.02 | 0.09% | 21.40 | 22.06 | 56134 | 12199 | 3.97% |
| 2025-09-18 | 21.99 | 21.59 | -0.39 | -1.77% | 21.33 | 22.36 | 78047 | 17074 | 5.52% |
| 2025-09-17 | 21.70 | 21.98 | 0.37 | 1.71% | 21.41 | 22.09 | 69847 | 15263 | 4.94% |
| 2025-09-16 | 21.44 | 21.61 | 0.11 | 0.51% | 21.20 | 21.73 | 60207 | 12966 | 4.26% |
| 2025-09-15 | 21.00 | 21.50 | 0.61 | 2.92% | 21.00 | 22.20 | 90378 | 19524 | 6.39% |
| 2025-09-12 | 21.50 | 20.89 | -0.53 | -2.47% | 20.85 | 21.50 | 46455 | 9797 | 3.29% |
| 2025-09-11 | 21.26 | 21.42 | 0.21 | 0.99% | 20.70 | 21.42 | 46944 | 9912 | 3.32% |
| 2025-09-10 | 21.51 | 21.21 | -0.28 | -1.30% | 21.00 | 21.70 | 40705 | 8662 | 2.88% |
| 2025-09-09 | 21.78 | 21.49 | -0.07 | -0.32% | 21.32 | 21.78 | 59706 | 12852 | 4.22% |
| 2025-09-08 | 20.98 | 21.56 | 0.95 | 4.61% | 20.93 | 21.68 | 95867 | 20459 | 6.78% |
| 2025-09-05 | 20.00 | 20.61 | 0.73 | 3.67% | 19.60 | 20.61 | 46880 | 9537 | 3.32% |
| 2025-09-04 | 20.21 | 19.88 | -0.51 | -2.50% | 19.52 | 20.68 | 49506 | 9965 | 3.50% |
| 2025-09-03 | 20.76 | 20.39 | -0.35 | -1.69% | 19.91 | 20.98 | 48089 | 9777 | 3.40% |
| 2025-09-02 | 21.05 | 20.74 | -0.29 | -1.38% | 20.13 | 21.07 | 65837 | 13556 | 4.66% |
| 2025-09-01 | 20.82 | 21.03 | 0.19 | 0.91% | 20.80 | 21.33 | 58906 | 12398 | 4.17% |
| 2025-08-29 | 20.70 | 20.84 | 0.11 | 0.53% | 20.37 | 21.23 | 65242 | 13541 | 4.62% |
| 2025-08-28 | 21.03 | 20.73 | -0.52 | -2.45% | 19.90 | 21.56 | 112182 | 23192 | 7.94% |
| 2025-08-27 | 22.20 | 21.25 | -0.72 | -3.28% | 21.21 | 22.28 | 88206 | 19214 | 6.24% |
| 2025-08-26 | 21.04 | 21.97 | 0.89 | 4.22% | 21.04 | 22.75 | 154491 | 34107 | 10.93% |
| 2025-08-25 | 21.30 | 21.08 | 0.03 | 0.14% | 20.89 | 21.34 | 54573 | 11513 | 3.86% |
| 2025-08-22 | 20.99 | 21.05 | 0.06 | 0.29% | 20.81 | 21.16 | 53964 | 11305 | 3.82% |
| 2025-08-21 | 21.29 | 20.99 | -0.28 | -1.32% | 20.84 | 21.35 | 51809 | 10918 | 3.67% |
| 2025-08-20 | 21.07 | 21.27 | 0.15 | 0.71% | 20.80 | 21.28 | 48206 | 10149 | 3.41% |
| 2025-08-19 | 21.49 | 21.12 | -0.15 | -0.71% | 20.82 | 21.49 | 61213 | 12915 | 4.33% |
| 2025-08-18 | 21.00 | 21.27 | 0.51 | 2.46% | 20.89 | 21.37 | 86010 | 18226 | 6.09% |
| 2025-08-15 | 20.26 | 20.76 | 0.50 | 2.47% | 20.19 | 20.78 | 69224 | 14247 | 4.90% |
| 2025-08-14 | 20.97 | 20.26 | -0.47 | -2.27% | 20.06 | 21.05 | 82903 | 16980 | 5.87% |
| 2025-08-13 | 20.55 | 20.73 | 0.12 | 0.58% | 20.50 | 20.88 | 51543 | 10656 | 3.65% |
| 2025-08-12 | 20.75 | 20.61 | -0.10 | -0.48% | 20.35 | 20.80 | 43551 | 8948 | 3.08% |
| 2025-08-11 | 20.20 | 20.71 | 0.51 | 2.52% | 20.10 | 20.77 | 63499 | 13086 | 4.49% |
| 2025-08-08 | 20.16 | 20.20 | -0.11 | -0.54% | 20.00 | 20.38 | 44361 | 8951 | 3.14% |
| 2025-08-07 | 20.23 | 20.31 | 0.11 | 0.54% | 20.00 | 20.65 | 81735 | 16614 | 5.78% |
| 2025-08-06 | 20.00 | 20.20 | 0.16 | 0.80% | 19.85 | 20.31 | 46777 | 9414 | 3.31% |
| 2025-08-05 | 19.80 | 20.04 | 0.29 | 1.47% | 19.69 | 20.28 | 67856 | 13594 | 4.80% |
| 2025-08-04 | 19.53 | 19.75 | 0.07 | 0.36% | 19.40 | 19.78 | 34457 | 6768 | 2.44% |
| 2025-08-01 | 19.18 | 19.68 | 0.37 | 1.92% | 19.18 | 20.00 | 49976 | 9811 | 3.54% |
| 2025-07-31 | 19.38 | 19.31 | -0.20 | -1.03% | 19.19 | 19.79 | 43241 | 8413 | 3.06% |
| 2025-07-30 | 19.99 | 19.51 | -0.49 | -2.45% | 19.30 | 19.99 | 50817 | 9961 | 3.60% |
| 2025-07-29 | 19.98 | 20.00 | -0.03 | -0.15% | 19.80 | 20.07 | 40611 | 8094 | 2.87% |
| 2025-07-28 | 19.83 | 20.03 | 0.20 | 1.01% | 19.76 | 20.06 | 55867 | 11140 | 3.95% |
| 2025-07-25 | 19.70 | 19.83 | 0.18 | 0.92% | 19.53 | 19.87 | 47744 | 9394 | 3.38% |
| 2025-07-24 | 19.40 | 19.65 | 0.18 | 0.92% | 19.40 | 19.75 | 40946 | 8023 | 2.90% |