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 | 22.85 | 23.51 | 0.62 | 2.71% | 22.85 | 24.02 | 59853 | 14107 | 1.60% |
| 2025-10-30 | 23.48 | 22.89 | -0.66 | -2.80% | 22.86 | 23.75 | 41042 | 9507 | 1.10% |
| 2025-10-29 | 23.41 | 23.55 | 0.09 | 0.38% | 23.00 | 23.63 | 45039 | 10491 | 1.21% |
| 2025-10-28 | 23.63 | 23.46 | -0.25 | -1.05% | 23.29 | 23.95 | 46773 | 11001 | 1.25% |
| 2025-10-27 | 23.40 | 23.71 | 0.47 | 2.02% | 23.24 | 23.97 | 70027 | 16514 | 1.88% |
| 2025-10-24 | 23.41 | 23.24 | -0.17 | -0.73% | 23.02 | 23.44 | 56903 | 13198 | 1.52% |
| 2025-10-23 | 23.83 | 23.41 | -0.42 | -1.76% | 23.12 | 24.29 | 80682 | 19024 | 2.16% |
| 2025-10-22 | 23.45 | 23.83 | 1.46 | 6.53% | 22.63 | 24.10 | 127984 | 30049 | 3.43% |
| 2025-10-21 | 22.36 | 22.37 | -0.04 | -0.18% | 22.31 | 22.58 | 34724 | 7782 | 0.93% |
| 2025-10-20 | 22.30 | 22.41 | 0.22 | 0.99% | 22.21 | 22.76 | 35932 | 8067 | 0.96% |
| 2025-10-17 | 23.05 | 22.19 | -0.94 | -4.06% | 22.00 | 23.29 | 52425 | 11859 | 1.40% |
| 2025-10-16 | 23.06 | 23.13 | -0.01 | -0.04% | 22.74 | 23.78 | 57783 | 13422 | 1.55% |
| 2025-10-15 | 22.57 | 23.14 | 0.61 | 2.71% | 22.30 | 23.20 | 54410 | 12462 | 3.48% |
| 2025-10-14 | 23.59 | 22.53 | -0.75 | -3.22% | 22.49 | 23.70 | 74021 | 17028 | 4.74% |
| 2025-10-13 | 22.97 | 23.28 | -0.50 | -2.10% | 22.51 | 23.50 | 55242 | 12803 | 3.54% |
| 2025-10-10 | 24.00 | 23.78 | -0.44 | -1.82% | 23.70 | 24.32 | 46378 | 11126 | 2.97% |
| 2025-10-09 | 25.18 | 24.22 | -0.82 | -3.27% | 23.81 | 25.19 | 80960 | 19608 | 5.18% |
| 2025-09-30 | 24.48 | 25.04 | 0.75 | 3.09% | 24.12 | 25.30 | 89663 | 22193 | 5.74% |
| 2025-09-29 | 24.02 | 24.29 | 0.15 | 0.62% | 23.13 | 24.53 | 96963 | 23083 | 6.21% |
| 2025-09-26 | 24.10 | 24.14 | -0.06 | -0.25% | 23.90 | 24.70 | 50819 | 12347 | 3.25% |
| 2025-09-25 | 25.36 | 24.20 | -0.71 | -2.85% | 24.12 | 25.36 | 86654 | 21147 | 5.55% |
| 2025-09-24 | 24.40 | 24.91 | 0.43 | 1.76% | 24.14 | 25.10 | 87124 | 21315 | 5.58% |
| 2025-09-23 | 25.45 | 24.48 | -1.08 | -4.23% | 23.98 | 25.64 | 102552 | 25146 | 6.56% |
| 2025-09-22 | 25.52 | 25.56 | 0.05 | 0.20% | 25.44 | 25.98 | 60687 | 15589 | 3.88% |
| 2025-09-19 | 26.35 | 25.51 | -0.84 | -3.19% | 25.35 | 26.44 | 122443 | 31562 | 7.84% |
| 2025-09-18 | 27.31 | 26.35 | -0.96 | -3.52% | 25.88 | 27.82 | 191232 | 51427 | 12.24% |
| 2025-09-17 | 28.21 | 27.31 | -0.83 | -2.95% | 27.06 | 28.38 | 153326 | 42200 | 9.81% |
| 2025-09-16 | 25.88 | 28.14 | 2.30 | 8.90% | 25.51 | 28.88 | 270605 | 74115 | 17.32% |
| 2025-09-15 | 26.30 | 25.84 | -0.52 | -1.97% | 25.68 | 26.59 | 100828 | 26292 | 6.45% |
| 2025-09-12 | 26.56 | 26.36 | -0.20 | -0.75% | 25.54 | 26.80 | 162524 | 42531 | 10.40% |
| 2025-09-11 | 25.99 | 26.56 | 0.06 | 0.23% | 25.00 | 26.94 | 178621 | 46735 | 11.43% |
| 2025-09-10 | 24.71 | 26.50 | 1.73 | 6.98% | 24.61 | 26.72 | 232062 | 60110 | 14.85% |
| 2025-09-09 | 25.80 | 24.77 | -1.07 | -4.14% | 24.70 | 25.85 | 155801 | 39213 | 9.97% |
| 2025-09-08 | 25.11 | 25.84 | 0.39 | 1.53% | 25.08 | 26.18 | 179325 | 46001 | 11.48% |
| 2025-09-05 | 24.87 | 25.45 | 0.82 | 3.33% | 24.56 | 25.54 | 186612 | 46837 | 11.94% |
| 2025-09-04 | 24.40 | 24.63 | 0.03 | 0.12% | 24.31 | 25.15 | 162697 | 40246 | 10.41% |
| 2025-09-03 | 24.74 | 24.60 | -0.35 | -1.40% | 24.41 | 25.59 | 155476 | 38716 | 9.95% |
| 2025-09-02 | 25.68 | 24.95 | -0.26 | -1.03% | 24.42 | 26.94 | 208182 | 52841 | 13.32% |
| 2025-09-01 | 24.20 | 25.21 | 1.12 | 4.65% | 23.81 | 25.72 | 271891 | 67122 | 17.40% |
| 2025-08-29 | 25.18 | 24.09 | -1.07 | -4.25% | 23.64 | 25.18 | 229582 | 55576 | 14.69% |
| 2025-08-28 | 25.50 | 25.16 | -0.42 | -1.64% | 24.16 | 26.32 | 240482 | 60278 | 15.39% |
| 2025-08-27 | 24.96 | 25.58 | 1.09 | 4.45% | 24.96 | 27.99 | 462991 | 121960 | 29.63% |
| 2025-08-26 | 26.65 | 24.49 | -2.13 | -8.00% | 24.35 | 27.16 | 351346 | 88255 | 22.49% |
| 2025-08-25 | 24.65 | 26.62 | 3.37 | 14.49% | 24.65 | 27.30 | 442967 | 116791 | 28.35% |
| 2025-08-22 | 22.62 | 23.25 | -0.15 | -0.64% | 22.36 | 23.76 | 346668 | 79745 | 22.19% |
| 2025-08-21 | 19.89 | 23.40 | 3.57 | 18.00% | 19.89 | 23.68 | 530157 | 118244 | 33.93% |
| 2025-08-20 | 20.11 | 19.83 | -0.34 | -1.69% | 19.45 | 20.23 | 142670 | 28212 | 9.13% |
| 2025-08-19 | 20.00 | 20.17 | -0.39 | -1.90% | 19.80 | 20.42 | 159956 | 32252 | 10.24% |
| 2025-08-18 | 20.67 | 20.56 | -0.16 | -0.77% | 20.40 | 20.91 | 136322 | 28040 | 8.72% |
| 2025-08-15 | 20.65 | 20.72 | -0.22 | -1.05% | 20.48 | 20.95 | 155554 | 32182 | 9.96% |
| 2025-08-14 | 20.28 | 20.94 | 0.62 | 3.05% | 19.72 | 21.80 | 233583 | 48209 | 14.95% |
| 2025-08-13 | 20.65 | 20.32 | -0.29 | -1.41% | 20.05 | 20.66 | 143270 | 29029 | 9.17% |
| 2025-08-12 | 20.24 | 20.61 | 0.23 | 1.13% | 20.06 | 21.28 | 187337 | 38888 | 11.99% |
| 2025-08-11 | 19.93 | 20.38 | 0.35 | 1.75% | 19.72 | 20.49 | 184975 | 37288 | 11.84% |
| 2025-08-08 | 18.85 | 20.03 | 1.34 | 7.17% | 18.75 | 21.28 | 255050 | 50707 | 16.32% |
| 2025-08-07 | 18.75 | 18.69 | -0.09 | -0.48% | 18.66 | 19.25 | 79474 | 15010 | 5.09% |
| 2025-08-06 | 18.83 | 18.78 | -0.05 | -0.27% | 18.67 | 19.03 | 42475 | 7983 | 2.72% |
| 2025-08-05 | 18.70 | 18.83 | 0.12 | 0.64% | 18.59 | 18.97 | 52693 | 9897 | 3.37% |
| 2025-08-04 | 18.47 | 18.71 | 0.07 | 0.38% | 18.33 | 18.74 | 44817 | 8310 | 2.87% |
| 2025-08-01 | 18.42 | 18.64 | 0.17 | 0.92% | 18.42 | 18.86 | 50862 | 9511 | 3.26% |
| 2025-07-31 | 18.75 | 18.47 | -0.36 | -1.91% | 18.36 | 18.96 | 59331 | 11080 | 3.80% |
| 2025-07-30 | 18.98 | 18.83 | -0.17 | -0.89% | 18.67 | 19.10 | 63063 | 11928 | 4.04% |
| 2025-07-29 | 19.12 | 19.00 | -0.17 | -0.89% | 18.76 | 19.17 | 75728 | 14311 | 4.85% |
| 2025-07-28 | 19.11 | 19.17 | -0.01 | -0.05% | 19.05 | 19.40 | 40536 | 7763 | 2.59% |
| 2025-07-25 | 19.20 | 19.18 | 0.03 | 0.16% | 18.94 | 19.39 | 60622 | 11649 | 3.88% |
| 2025-07-24 | 18.86 | 19.15 | 0.36 | 1.92% | 18.74 | 19.18 | 64219 | 12190 | 4.11% |