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 | 24.58 | 24.78 | 0.00 | 0.00% | 24.57 | 26.02 | 1054483 | 265647 | 2.34% |
| 2025-10-30 | 24.96 | 24.78 | -0.09 | -0.36% | 24.61 | 25.68 | 1671282 | 420323 | 3.71% |
| 2025-10-29 | 22.40 | 24.87 | 2.26 | 10.00% | 22.40 | 24.87 | 1832104 | 440260 | 4.07% |
| 2025-10-28 | 23.11 | 22.61 | -0.32 | -1.40% | 22.52 | 23.37 | 666175 | 152397 | 1.48% |
| 2025-10-27 | 22.60 | 22.93 | 0.72 | 3.24% | 22.51 | 23.42 | 1125976 | 258253 | 2.50% |
| 2025-10-24 | 22.80 | 22.21 | -0.66 | -2.89% | 22.00 | 23.04 | 1112896 | 248931 | 2.47% |
| 2025-10-23 | 22.31 | 22.87 | 0.40 | 1.78% | 21.61 | 22.95 | 761180 | 170607 | 1.69% |
| 2025-10-22 | 22.93 | 22.47 | -0.61 | -2.64% | 22.38 | 23.07 | 510366 | 115445 | 1.13% |
| 2025-10-21 | 23.10 | 23.08 | 0.05 | 0.22% | 22.67 | 23.56 | 679172 | 156787 | 1.51% |
| 2025-10-20 | 23.98 | 23.03 | -0.57 | -2.42% | 22.85 | 23.98 | 713144 | 165268 | 1.58% |
| 2025-10-17 | 24.80 | 23.60 | -1.24 | -4.99% | 23.50 | 25.24 | 1176764 | 284327 | 2.61% |
| 2025-10-16 | 24.00 | 24.84 | 0.47 | 1.93% | 23.90 | 24.99 | 1289776 | 316929 | 2.86% |
| 2025-10-15 | 23.12 | 24.37 | 1.25 | 5.41% | 23.01 | 24.90 | 1784520 | 430286 | 3.96% |
| 2025-10-14 | 21.89 | 23.12 | 1.22 | 5.57% | 21.83 | 23.99 | 1999016 | 465064 | 4.44% |
| 2025-10-13 | 20.70 | 21.90 | 0.11 | 0.50% | 20.63 | 21.97 | 741527 | 159045 | 1.65% |
| 2025-10-10 | 22.72 | 21.79 | -0.91 | -4.01% | 21.67 | 22.90 | 720236 | 159776 | 1.60% |
| 2025-10-09 | 22.46 | 22.70 | 0.41 | 1.84% | 22.02 | 22.98 | 756362 | 170574 | 1.68% |
| 2025-09-30 | 21.85 | 22.29 | 0.40 | 1.83% | 21.57 | 22.49 | 652748 | 144844 | 1.45% |
| 2025-09-29 | 21.51 | 21.89 | 0.15 | 0.69% | 21.50 | 22.25 | 570405 | 124975 | 1.27% |
| 2025-09-26 | 21.97 | 21.74 | -0.23 | -1.05% | 21.68 | 22.17 | 434305 | 94927 | 0.96% |
| 2025-09-25 | 21.64 | 21.97 | 0.23 | 1.06% | 21.50 | 22.42 | 847409 | 187894 | 1.88% |
| 2025-09-24 | 20.61 | 21.74 | 0.97 | 4.67% | 20.51 | 21.79 | 773426 | 164510 | 1.72% |
| 2025-09-23 | 21.07 | 20.77 | -0.51 | -2.40% | 20.31 | 21.36 | 704453 | 146064 | 1.56% |
| 2025-09-22 | 21.80 | 21.28 | -0.55 | -2.52% | 21.03 | 21.83 | 622313 | 132327 | 1.38% |
| 2025-09-19 | 22.19 | 21.83 | -0.27 | -1.22% | 21.80 | 22.29 | 546963 | 120151 | 1.21% |
| 2025-09-18 | 22.99 | 22.10 | -0.89 | -3.87% | 21.85 | 23.07 | 1056011 | 236133 | 2.35% |
| 2025-09-17 | 22.58 | 22.99 | 0.60 | 2.68% | 22.58 | 23.29 | 1153805 | 264957 | 2.56% |
| 2025-09-16 | 22.59 | 22.39 | 0.23 | 1.04% | 22.18 | 23.00 | 707648 | 159291 | 1.57% |
| 2025-09-15 | 22.05 | 22.16 | -0.07 | -0.31% | 22.05 | 22.59 | 712124 | 159121 | 1.58% |
| 2025-09-12 | 22.49 | 22.23 | -0.21 | -0.94% | 22.06 | 22.64 | 771037 | 171788 | 1.71% |
| 2025-09-11 | 22.11 | 22.44 | 0.18 | 0.81% | 22.02 | 22.49 | 773318 | 172311 | 1.72% |
| 2025-09-10 | 23.06 | 22.26 | -1.42 | -6.00% | 22.08 | 23.06 | 1348086 | 302910 | 2.99% |
| 2025-09-09 | 23.84 | 23.68 | -0.40 | -1.66% | 23.37 | 24.14 | 1044005 | 247020 | 2.32% |
| 2025-09-08 | 24.40 | 24.08 | -0.31 | -1.27% | 23.50 | 24.41 | 1627426 | 387275 | 3.61% |
| 2025-09-05 | 22.90 | 24.39 | 1.42 | 6.18% | 22.77 | 24.50 | 2133520 | 510898 | 4.74% |
| 2025-09-04 | 21.99 | 22.97 | 0.99 | 4.50% | 21.99 | 23.50 | 2169592 | 499209 | 4.82% |
| 2025-09-03 | 21.90 | 21.98 | 0.08 | 0.37% | 21.53 | 22.39 | 1122932 | 246375 | 2.49% |
| 2025-09-02 | 22.62 | 21.90 | -0.68 | -3.01% | 21.69 | 23.20 | 1528642 | 342034 | 3.40% |
| 2025-09-01 | 21.81 | 22.58 | 0.55 | 2.50% | 21.22 | 22.79 | 1527394 | 332743 | 3.39% |
| 2025-08-29 | 21.56 | 22.03 | 0.50 | 2.32% | 21.32 | 22.25 | 1326680 | 290003 | 2.95% |
| 2025-08-28 | 20.71 | 21.53 | 0.63 | 3.01% | 20.70 | 22.00 | 1193095 | 255609 | 2.65% |
| 2025-08-27 | 21.34 | 20.90 | -0.42 | -1.97% | 20.84 | 21.90 | 930698 | 199274 | 2.07% |
| 2025-08-26 | 21.55 | 21.32 | -0.25 | -1.16% | 21.25 | 22.06 | 870981 | 187976 | 1.93% |
| 2025-08-25 | 21.30 | 21.57 | 0.54 | 2.57% | 21.27 | 22.00 | 1410006 | 305320 | 3.13% |
| 2025-08-22 | 20.50 | 21.03 | 0.37 | 1.79% | 20.44 | 21.13 | 1005605 | 210348 | 2.23% |
| 2025-08-21 | 20.61 | 20.66 | -0.11 | -0.53% | 20.54 | 21.11 | 968548 | 201504 | 2.15% |
| 2025-08-20 | 21.15 | 20.77 | 0.16 | 0.78% | 20.18 | 21.30 | 1093443 | 226101 | 2.43% |
| 2025-08-19 | 20.79 | 20.61 | -0.18 | -0.87% | 20.56 | 21.06 | 727553 | 151268 | 1.62% |
| 2025-08-18 | 20.99 | 20.79 | -0.02 | -0.10% | 20.66 | 21.08 | 1125075 | 234878 | 2.50% |
| 2025-08-15 | 19.48 | 20.81 | 1.25 | 6.39% | 19.42 | 21.17 | 1522727 | 312453 | 3.38% |
| 2025-08-14 | 20.09 | 19.56 | -0.62 | -3.07% | 19.51 | 20.13 | 830682 | 164428 | 1.85% |
| 2025-08-13 | 20.29 | 20.18 | -0.18 | -0.88% | 20.10 | 20.42 | 604544 | 122075 | 1.34% |
| 2025-08-12 | 20.75 | 20.36 | -0.52 | -2.49% | 20.14 | 20.75 | 702519 | 142830 | 1.56% |
| 2025-08-11 | 20.29 | 20.88 | 0.73 | 3.62% | 20.23 | 21.04 | 827024 | 170723 | 1.84% |
| 2025-08-08 | 20.00 | 20.15 | 0.01 | 0.05% | 19.94 | 20.54 | 616724 | 125086 | 1.37% |
| 2025-08-07 | 20.38 | 20.14 | -0.28 | -1.37% | 19.96 | 20.50 | 580500 | 117069 | 1.29% |
| 2025-08-06 | 20.58 | 20.42 | -0.13 | -0.63% | 20.28 | 20.65 | 490313 | 100177 | 1.09% |
| 2025-08-05 | 20.11 | 20.55 | 0.48 | 2.39% | 19.96 | 20.58 | 600413 | 121541 | 1.33% |
| 2025-08-04 | 20.15 | 20.07 | -0.51 | -2.48% | 19.65 | 20.26 | 797707 | 158439 | 1.77% |
| 2025-08-01 | 20.12 | 20.58 | 0.15 | 0.73% | 20.00 | 21.35 | 1051816 | 218250 | 2.34% |
| 2025-07-31 | 21.35 | 20.43 | -1.42 | -6.50% | 20.01 | 21.38 | 1526098 | 315173 | 3.39% |
| 2025-07-30 | 21.26 | 21.85 | 0.54 | 2.53% | 21.18 | 22.60 | 1394158 | 305158 | 3.10% |
| 2025-07-29 | 20.81 | 21.31 | 0.71 | 3.45% | 20.60 | 21.35 | 879341 | 184746 | 1.95% |
| 2025-07-28 | 20.70 | 20.60 | -0.53 | -2.51% | 20.41 | 21.04 | 779172 | 161197 | 1.73% |
| 2025-07-25 | 21.67 | 21.13 | -0.74 | -3.38% | 21.05 | 21.80 | 906140 | 193639 | 2.01% |
| 2025-07-24 | 20.75 | 21.87 | 0.69 | 3.26% | 20.65 | 22.15 | 1379756 | 294158 | 3.06% |