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 | 25.25 | 25.67 | 0.54 | 2.15% | 25.07 | 26.00 | 123522 | 31714 | 8.61% |
| 2025-10-30 | 25.21 | 25.13 | -0.18 | -0.71% | 25.00 | 26.28 | 127790 | 32671 | 8.91% |
| 2025-10-29 | 24.80 | 25.31 | 0.26 | 1.04% | 24.70 | 25.70 | 121369 | 30712 | 8.46% |
| 2025-10-28 | 24.10 | 25.05 | 1.01 | 4.20% | 23.82 | 25.43 | 163952 | 40748 | 11.43% |
| 2025-10-27 | 23.80 | 24.04 | 0.37 | 1.56% | 23.04 | 24.40 | 104647 | 24815 | 7.29% |
| 2025-10-24 | 23.00 | 23.67 | 0.67 | 2.91% | 22.94 | 23.85 | 81791 | 19189 | 5.70% |
| 2025-10-23 | 22.89 | 23.00 | -0.03 | -0.13% | 22.38 | 23.05 | 48460 | 11018 | 3.38% |
| 2025-10-22 | 23.09 | 23.03 | -0.12 | -0.52% | 22.62 | 23.42 | 51290 | 11788 | 3.58% |
| 2025-10-21 | 22.53 | 23.15 | 0.72 | 3.21% | 22.37 | 23.38 | 72321 | 16580 | 5.04% |
| 2025-10-20 | 22.57 | 22.43 | 0.19 | 0.85% | 22.19 | 22.95 | 60521 | 13660 | 4.22% |
| 2025-10-17 | 23.67 | 22.24 | -1.50 | -6.32% | 22.19 | 23.89 | 107277 | 24368 | 7.48% |
| 2025-10-16 | 24.08 | 23.74 | -0.31 | -1.29% | 23.55 | 24.30 | 76758 | 18360 | 5.35% |
| 2025-10-15 | 22.82 | 24.05 | 1.39 | 6.13% | 22.64 | 24.35 | 118156 | 27854 | 8.24% |
| 2025-10-14 | 23.64 | 22.66 | -0.98 | -4.15% | 22.53 | 24.00 | 100437 | 23292 | 7.00% |
| 2025-10-13 | 22.80 | 23.64 | -0.57 | -2.35% | 22.28 | 23.72 | 115178 | 26751 | 8.03% |
| 2025-10-10 | 24.02 | 24.21 | 0.09 | 0.37% | 23.69 | 24.89 | 135610 | 32957 | 9.45% |
| 2025-10-09 | 24.48 | 24.12 | -0.38 | -1.55% | 23.90 | 24.81 | 96405 | 23359 | 6.72% |
| 2025-09-30 | 25.19 | 24.50 | -0.25 | -1.01% | 24.42 | 25.50 | 86645 | 21385 | 6.04% |
| 2025-09-29 | 23.66 | 24.75 | 1.15 | 4.87% | 23.66 | 25.89 | 158640 | 39266 | 11.06% |
| 2025-09-26 | 24.30 | 23.60 | -0.98 | -3.99% | 23.56 | 24.51 | 113302 | 27187 | 7.90% |
| 2025-09-25 | 24.96 | 24.58 | -0.46 | -1.84% | 24.58 | 25.45 | 99569 | 24829 | 6.94% |
| 2025-09-24 | 24.68 | 25.04 | 0.16 | 0.64% | 24.29 | 25.25 | 113801 | 28154 | 7.93% |
| 2025-09-23 | 25.10 | 24.88 | -0.23 | -0.92% | 24.20 | 25.55 | 180292 | 44701 | 12.57% |
| 2025-09-22 | 26.20 | 25.11 | -1.29 | -4.89% | 24.16 | 26.20 | 212176 | 53013 | 14.79% |
| 2025-09-19 | 27.19 | 26.40 | -0.72 | -2.65% | 26.12 | 27.62 | 267413 | 71677 | 18.64% |
| 2025-09-18 | 25.99 | 27.12 | 0.63 | 2.38% | 25.60 | 28.57 | 481195 | 131456 | 33.54% |
| 2025-09-17 | 22.60 | 26.49 | 3.82 | 16.85% | 22.41 | 27.20 | 414423 | 102967 | 28.89% |
| 2025-09-16 | 22.45 | 22.67 | 0.04 | 0.18% | 22.21 | 22.75 | 98825 | 22281 | 6.89% |
| 2025-09-15 | 21.93 | 22.63 | 0.61 | 2.77% | 21.70 | 22.77 | 119970 | 26750 | 8.36% |
| 2025-09-12 | 21.59 | 22.02 | 0.45 | 2.09% | 21.39 | 22.10 | 94026 | 20489 | 6.55% |
| 2025-09-11 | 21.29 | 21.57 | 0.28 | 1.32% | 21.02 | 21.62 | 63756 | 13663 | 4.44% |
| 2025-09-10 | 21.61 | 21.29 | -0.30 | -1.39% | 21.12 | 21.71 | 66598 | 14228 | 4.64% |
| 2025-09-09 | 21.36 | 21.59 | 0.14 | 0.65% | 21.15 | 21.95 | 89924 | 19456 | 6.27% |
| 2025-09-08 | 21.55 | 21.45 | -0.28 | -1.29% | 21.00 | 21.66 | 83328 | 17745 | 5.81% |
| 2025-09-05 | 20.96 | 21.73 | 1.06 | 5.13% | 20.67 | 21.74 | 87967 | 18731 | 6.13% |
| 2025-09-04 | 21.46 | 20.67 | -0.79 | -3.68% | 20.50 | 21.50 | 82409 | 17269 | 5.74% |
| 2025-09-03 | 20.96 | 21.46 | 0.70 | 3.37% | 20.67 | 21.90 | 107144 | 22881 | 7.47% |
| 2025-09-02 | 21.18 | 20.76 | -0.43 | -2.03% | 20.56 | 21.23 | 70819 | 14721 | 4.94% |
| 2025-09-01 | 21.20 | 21.19 | 0.12 | 0.57% | 21.08 | 21.65 | 62363 | 13304 | 4.35% |
| 2025-08-29 | 21.22 | 21.07 | -0.28 | -1.31% | 20.96 | 21.34 | 63421 | 13380 | 4.42% |
| 2025-08-28 | 21.53 | 21.35 | -0.18 | -0.84% | 20.60 | 21.97 | 105479 | 22414 | 7.35% |
| 2025-08-27 | 22.40 | 21.53 | -0.92 | -4.10% | 21.50 | 22.57 | 110375 | 24419 | 7.69% |
| 2025-08-26 | 22.50 | 22.45 | -0.57 | -2.48% | 22.40 | 22.86 | 107216 | 24196 | 7.47% |
| 2025-08-25 | 23.15 | 23.02 | -0.06 | -0.26% | 22.80 | 23.26 | 100201 | 23031 | 6.39% |
| 2025-08-22 | 23.23 | 23.08 | -0.22 | -0.94% | 22.90 | 23.34 | 90040 | 20748 | 5.74% |
| 2025-08-21 | 23.44 | 23.30 | -0.19 | -0.81% | 23.16 | 23.96 | 109154 | 25582 | 6.96% |
| 2025-08-20 | 23.11 | 23.49 | 0.11 | 0.47% | 22.92 | 23.65 | 120556 | 28163 | 7.69% |
| 2025-08-19 | 23.65 | 23.38 | 0.34 | 1.48% | 22.91 | 23.73 | 192846 | 44966 | 12.30% |
| 2025-08-18 | 22.15 | 23.04 | 1.00 | 4.54% | 22.10 | 23.25 | 203297 | 46227 | 12.96% |
| 2025-08-15 | 21.55 | 22.04 | 0.45 | 2.08% | 21.52 | 22.08 | 68542 | 15051 | 4.37% |
| 2025-08-14 | 22.06 | 21.59 | -0.46 | -2.09% | 21.55 | 22.11 | 72585 | 15805 | 4.63% |
| 2025-08-13 | 22.05 | 22.05 | 0.00 | 0.00% | 21.85 | 22.30 | 65470 | 14412 | 4.17% |
| 2025-08-12 | 22.23 | 22.05 | -0.22 | -0.99% | 22.02 | 22.39 | 63015 | 13957 | 4.02% |
| 2025-08-11 | 21.87 | 22.27 | 0.40 | 1.83% | 21.84 | 22.37 | 76131 | 16876 | 4.85% |
| 2025-08-08 | 22.33 | 21.87 | -0.46 | -2.06% | 21.86 | 22.33 | 61258 | 13472 | 3.91% |
| 2025-08-07 | 22.25 | 22.33 | -0.03 | -0.13% | 22.07 | 22.38 | 73785 | 16393 | 4.70% |
| 2025-08-06 | 22.39 | 22.36 | -0.15 | -0.67% | 22.18 | 22.52 | 84062 | 18749 | 5.36% |
| 2025-08-05 | 21.67 | 22.51 | 0.82 | 3.78% | 21.60 | 22.53 | 130185 | 28882 | 8.30% |
| 2025-08-04 | 21.31 | 21.69 | 0.17 | 0.79% | 21.23 | 21.86 | 55728 | 12041 | 3.55% |
| 2025-08-01 | 21.77 | 21.52 | -0.18 | -0.83% | 21.40 | 21.87 | 64776 | 13941 | 4.13% |
| 2025-07-31 | 21.54 | 21.70 | 0.03 | 0.14% | 21.52 | 21.97 | 66219 | 14395 | 4.22% |
| 2025-07-30 | 22.08 | 21.67 | -0.53 | -2.39% | 21.48 | 22.13 | 103728 | 22546 | 6.61% |
| 2025-07-29 | 21.95 | 22.20 | 0.22 | 1.00% | 21.85 | 22.20 | 74247 | 16379 | 4.73% |
| 2025-07-28 | 22.00 | 21.98 | 0.03 | 0.14% | 21.93 | 22.28 | 80929 | 17849 | 5.16% |
| 2025-07-25 | 22.16 | 21.95 | -0.21 | -0.95% | 21.86 | 22.23 | 74613 | 16404 | 4.76% |
| 2025-07-24 | 21.83 | 22.16 | 0.03 | 0.14% | 21.77 | 22.39 | 117481 | 25937 | 7.49% |