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 | 22.91 | 23.21 | 0.30 | 1.31% | 22.81 | 23.48 | 99349 | 23054 | 2.54% |
| 2025-10-30 | 23.50 | 22.91 | -1.15 | -4.78% | 22.81 | 23.85 | 147903 | 34387 | 3.79% |
| 2025-10-29 | 23.90 | 24.06 | 0.08 | 0.33% | 23.70 | 24.13 | 85081 | 20326 | 2.18% |
| 2025-10-28 | 24.49 | 23.98 | -0.54 | -2.20% | 23.91 | 24.55 | 89924 | 21778 | 2.30% |
| 2025-10-27 | 24.48 | 24.52 | 0.24 | 0.99% | 24.25 | 24.75 | 88560 | 21662 | 2.27% |
| 2025-10-24 | 24.19 | 24.28 | 0.23 | 0.96% | 24.07 | 24.52 | 68349 | 16615 | 1.75% |
| 2025-10-23 | 24.31 | 24.05 | -0.41 | -1.68% | 23.50 | 24.46 | 91216 | 21739 | 2.34% |
| 2025-10-22 | 24.66 | 24.46 | -0.33 | -1.33% | 24.38 | 25.19 | 77136 | 19016 | 1.98% |
| 2025-10-21 | 24.75 | 24.79 | 0.01 | 0.04% | 24.50 | 25.08 | 88607 | 21911 | 2.27% |
| 2025-10-20 | 24.81 | 24.78 | 0.18 | 0.73% | 24.53 | 24.98 | 55894 | 13854 | 1.43% |
| 2025-10-17 | 25.54 | 24.60 | -0.98 | -3.83% | 24.50 | 25.84 | 102323 | 25589 | 2.62% |
| 2025-10-16 | 26.23 | 25.58 | -0.70 | -2.66% | 25.45 | 26.25 | 71281 | 18368 | 1.83% |
| 2025-10-15 | 25.72 | 26.28 | 0.52 | 2.02% | 25.45 | 26.30 | 76412 | 19818 | 1.96% |
| 2025-10-14 | 26.37 | 25.76 | -0.46 | -1.75% | 25.60 | 26.88 | 95793 | 25110 | 2.45% |
| 2025-10-13 | 25.52 | 26.22 | -0.72 | -2.67% | 25.01 | 26.35 | 109188 | 28231 | 2.80% |
| 2025-10-10 | 26.90 | 26.94 | -0.12 | -0.44% | 26.90 | 27.86 | 111948 | 30599 | 2.87% |
| 2025-10-09 | 26.73 | 27.06 | 0.45 | 1.69% | 26.73 | 27.50 | 104346 | 28340 | 2.67% |
| 2025-09-30 | 27.01 | 26.61 | -0.31 | -1.15% | 26.54 | 27.06 | 88204 | 23564 | 2.26% |
| 2025-09-29 | 26.54 | 26.92 | 0.40 | 1.51% | 26.54 | 27.00 | 90754 | 24327 | 2.32% |
| 2025-09-26 | 27.80 | 26.52 | -1.62 | -5.76% | 26.49 | 28.00 | 163444 | 44113 | 4.19% |
| 2025-09-25 | 28.26 | 28.14 | -0.52 | -1.81% | 27.90 | 29.27 | 146627 | 41876 | 3.76% |
| 2025-09-24 | 28.49 | 28.66 | 0.21 | 0.74% | 27.74 | 29.30 | 170910 | 48542 | 4.38% |
| 2025-09-23 | 29.79 | 28.45 | -1.93 | -6.35% | 28.07 | 29.79 | 227384 | 65468 | 5.82% |
| 2025-09-22 | 30.02 | 30.38 | -0.34 | -1.11% | 28.99 | 30.56 | 269148 | 79681 | 6.89% |
| 2025-09-19 | 29.00 | 30.72 | 1.56 | 5.35% | 28.34 | 31.57 | 440845 | 132029 | 11.29% |
| 2025-09-18 | 28.02 | 29.16 | 0.96 | 3.40% | 28.02 | 30.39 | 429939 | 126031 | 11.01% |
| 2025-09-17 | 28.01 | 28.20 | -0.39 | -1.36% | 27.87 | 28.96 | 264850 | 75085 | 6.78% |
| 2025-09-16 | 27.27 | 28.59 | 2.24 | 8.50% | 27.20 | 28.95 | 396927 | 111967 | 10.17% |
| 2025-09-15 | 26.21 | 26.35 | 0.09 | 0.34% | 26.11 | 26.76 | 88758 | 23402 | 2.27% |
| 2025-09-12 | 26.77 | 26.26 | -0.54 | -2.01% | 26.23 | 27.08 | 127831 | 33933 | 3.27% |
| 2025-09-11 | 26.08 | 26.80 | 0.62 | 2.37% | 25.76 | 26.88 | 117669 | 31209 | 3.01% |
| 2025-09-10 | 26.41 | 26.18 | -0.40 | -1.50% | 26.05 | 26.83 | 106281 | 28037 | 2.72% |
| 2025-09-09 | 26.68 | 26.58 | -0.50 | -1.85% | 26.35 | 27.04 | 119170 | 31754 | 3.05% |
| 2025-09-08 | 26.20 | 27.08 | 0.69 | 2.61% | 26.10 | 27.18 | 151861 | 40683 | 3.89% |
| 2025-09-05 | 25.37 | 26.39 | 1.03 | 4.06% | 25.15 | 26.52 | 156600 | 40665 | 4.01% |
| 2025-09-04 | 26.55 | 25.36 | -1.48 | -5.51% | 24.81 | 27.18 | 214380 | 55921 | 5.49% |
| 2025-09-03 | 28.92 | 26.84 | -2.18 | -7.51% | 26.72 | 28.92 | 258281 | 71615 | 6.62% |
| 2025-09-02 | 27.83 | 29.02 | 1.36 | 4.92% | 26.47 | 29.93 | 445023 | 125479 | 11.40% |
| 2025-09-01 | 26.46 | 27.66 | 1.15 | 4.34% | 26.36 | 27.84 | 291652 | 80014 | 7.47% |
| 2025-08-29 | 26.78 | 26.51 | -0.27 | -1.01% | 26.30 | 26.79 | 145524 | 38591 | 3.73% |
| 2025-08-28 | 26.30 | 26.78 | 0.49 | 1.86% | 25.82 | 26.96 | 254642 | 67158 | 6.52% |
| 2025-08-27 | 27.30 | 26.29 | -0.87 | -3.20% | 26.26 | 27.48 | 204235 | 55027 | 5.23% |
| 2025-08-26 | 27.81 | 27.16 | -0.50 | -1.81% | 27.14 | 27.81 | 189715 | 52027 | 4.86% |
| 2025-08-25 | 27.20 | 27.66 | 0.59 | 2.18% | 26.88 | 27.85 | 232210 | 63783 | 5.95% |
| 2025-08-22 | 27.63 | 27.07 | -0.41 | -1.49% | 27.00 | 27.85 | 253177 | 69028 | 6.54% |
| 2025-08-21 | 28.65 | 27.48 | -1.14 | -3.98% | 27.34 | 28.67 | 290137 | 80676 | 7.50% |
| 2025-08-20 | 28.42 | 28.62 | -0.45 | -1.55% | 27.75 | 28.87 | 273858 | 77721 | 7.08% |
| 2025-08-19 | 30.00 | 29.07 | -1.91 | -6.17% | 28.31 | 30.55 | 425978 | 124613 | 11.01% |
| 2025-08-18 | 31.04 | 30.98 | 0.50 | 1.64% | 30.11 | 32.94 | 515363 | 160360 | 13.32% |
| 2025-08-15 | 30.00 | 30.48 | 0.66 | 2.21% | 30.00 | 31.50 | 489838 | 150604 | 12.66% |
| 2025-08-14 | 31.60 | 29.82 | -3.86 | -11.46% | 29.54 | 31.70 | 677196 | 205819 | 17.51% |
| 2025-08-13 | 31.00 | 33.68 | 4.18 | 14.17% | 30.01 | 35.29 | 1115740 | 358218 | 28.84% |
| 2025-08-12 | 26.11 | 29.50 | 4.92 | 20.02% | 26.11 | 29.50 | 760312 | 217394 | 19.65% |
| 2025-08-11 | 21.41 | 24.58 | 3.21 | 15.02% | 21.41 | 25.64 | 512548 | 123064 | 13.25% |
| 2025-08-08 | 21.35 | 21.37 | -0.04 | -0.19% | 21.25 | 21.59 | 110141 | 23596 | 2.85% |
| 2025-08-07 | 21.80 | 21.41 | -0.35 | -1.61% | 21.35 | 21.80 | 159114 | 34234 | 4.11% |
| 2025-08-06 | 20.66 | 21.76 | 1.11 | 5.38% | 20.60 | 21.85 | 261018 | 55720 | 6.75% |
| 2025-08-05 | 20.17 | 20.65 | 0.44 | 2.18% | 20.15 | 20.80 | 159369 | 32781 | 4.12% |
| 2025-08-04 | 20.00 | 20.21 | 0.14 | 0.70% | 19.79 | 20.24 | 87436 | 17569 | 2.26% |
| 2025-08-01 | 19.80 | 20.07 | 0.22 | 1.11% | 19.78 | 20.12 | 78362 | 15680 | 2.03% |
| 2025-07-31 | 20.42 | 19.85 | -0.57 | -2.79% | 19.78 | 20.48 | 125931 | 25233 | 3.26% |
| 2025-07-30 | 20.33 | 20.42 | 0.04 | 0.20% | 20.10 | 20.58 | 136770 | 27879 | 3.54% |
| 2025-07-29 | 20.14 | 20.38 | -0.17 | -0.83% | 19.95 | 20.43 | 172533 | 34849 | 4.46% |
| 2025-07-28 | 19.54 | 20.55 | 1.03 | 5.28% | 19.36 | 20.85 | 275086 | 55646 | 7.11% |
| 2025-07-25 | 19.58 | 19.52 | 0.07 | 0.36% | 19.39 | 19.74 | 92052 | 17996 | 2.38% |
| 2025-07-24 | 19.19 | 19.45 | 0.26 | 1.35% | 19.19 | 19.47 | 80383 | 15601 | 2.08% |