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 | 24.37 | 24.20 | -0.06 | -0.25% | 24.15 | 24.38 | 151383 | 36710 | 0.98% |
| 2025-10-30 | 24.62 | 24.26 | -0.36 | -1.46% | 24.10 | 24.83 | 205320 | 50138 | 1.33% |
| 2025-10-29 | 24.40 | 24.62 | 0.01 | 0.04% | 24.37 | 24.80 | 212206 | 52094 | 1.38% |
| 2025-10-28 | 25.58 | 24.61 | -0.47 | -1.87% | 24.49 | 25.78 | 345533 | 86377 | 2.24% |
| 2025-10-27 | 24.45 | 25.08 | 0.91 | 3.76% | 24.40 | 25.25 | 325497 | 81190 | 2.11% |
| 2025-10-24 | 23.83 | 24.17 | 0.43 | 1.81% | 23.83 | 24.49 | 245184 | 59240 | 1.59% |
| 2025-10-23 | 23.59 | 23.74 | 0.14 | 0.59% | 23.31 | 23.74 | 138630 | 32599 | 0.90% |
| 2025-10-22 | 23.67 | 23.60 | -0.04 | -0.17% | 23.55 | 24.06 | 182088 | 43206 | 1.18% |
| 2025-10-21 | 23.58 | 23.64 | 0.18 | 0.77% | 23.37 | 23.70 | 175840 | 41409 | 1.14% |
| 2025-10-20 | 23.43 | 23.46 | 0.24 | 1.03% | 23.36 | 23.81 | 179031 | 42220 | 1.16% |
| 2025-10-17 | 23.71 | 23.22 | -0.69 | -2.89% | 23.20 | 24.10 | 246077 | 57716 | 1.60% |
| 2025-10-16 | 24.25 | 23.91 | -0.34 | -1.40% | 23.81 | 24.28 | 155648 | 37396 | 1.01% |
| 2025-10-15 | 23.60 | 24.25 | 0.75 | 3.19% | 23.45 | 24.34 | 268228 | 64282 | 1.74% |
| 2025-10-14 | 24.10 | 23.50 | -0.60 | -2.49% | 23.44 | 24.60 | 304004 | 72903 | 1.97% |
| 2025-10-13 | 23.56 | 24.10 | -0.54 | -2.19% | 23.48 | 24.20 | 349828 | 83333 | 2.27% |
| 2025-10-10 | 24.74 | 24.64 | -0.29 | -1.16% | 24.51 | 25.19 | 249737 | 61919 | 1.62% |
| 2025-10-09 | 24.84 | 24.93 | 0.08 | 0.32% | 24.32 | 24.97 | 373984 | 92204 | 2.43% |
| 2025-09-30 | 25.01 | 24.85 | -0.15 | -0.60% | 24.71 | 25.26 | 285661 | 71222 | 1.85% |
| 2025-09-29 | 25.00 | 25.00 | 0.21 | 0.85% | 24.89 | 25.68 | 457310 | 115502 | 2.97% |
| 2025-09-26 | 25.44 | 24.79 | -1.00 | -3.88% | 24.76 | 26.00 | 576307 | 145126 | 3.74% |
| 2025-09-25 | 27.69 | 25.79 | -1.90 | -6.86% | 25.55 | 27.69 | 852475 | 224489 | 5.53% |
| 2025-09-24 | 25.13 | 27.69 | 2.52 | 10.01% | 25.12 | 27.69 | 770944 | 205904 | 5.00% |
| 2025-09-23 | 25.06 | 25.17 | 0.56 | 2.28% | 24.50 | 25.80 | 504327 | 126582 | 3.27% |
| 2025-09-22 | 24.42 | 24.61 | 0.35 | 1.44% | 23.96 | 24.73 | 403085 | 98186 | 2.61% |
| 2025-09-19 | 23.00 | 24.26 | 1.44 | 6.31% | 23.00 | 24.76 | 576488 | 138556 | 3.74% |
| 2025-09-18 | 23.50 | 22.82 | -0.61 | -2.60% | 22.60 | 23.79 | 382532 | 88447 | 2.48% |
| 2025-09-17 | 23.18 | 23.43 | 0.28 | 1.21% | 22.95 | 23.70 | 281152 | 65830 | 1.82% |
| 2025-09-16 | 22.71 | 23.15 | 0.55 | 2.43% | 22.38 | 23.31 | 313718 | 71619 | 2.03% |
| 2025-09-15 | 23.05 | 22.60 | -0.45 | -1.95% | 22.57 | 23.15 | 293849 | 66834 | 1.91% |
| 2025-09-12 | 23.07 | 23.05 | 0.00 | 0.00% | 22.87 | 23.32 | 284223 | 65695 | 1.84% |
| 2025-09-11 | 22.69 | 23.05 | 0.26 | 1.14% | 22.61 | 23.55 | 432745 | 99479 | 2.81% |
| 2025-09-10 | 22.83 | 22.79 | -0.03 | -0.13% | 22.16 | 22.91 | 402576 | 90849 | 2.61% |
| 2025-09-09 | 21.80 | 22.82 | 0.97 | 4.44% | 21.71 | 23.36 | 618028 | 140844 | 4.01% |
| 2025-09-08 | 21.59 | 21.85 | 0.36 | 1.68% | 21.25 | 22.01 | 388385 | 84359 | 2.52% |
| 2025-09-05 | 20.86 | 21.49 | 0.62 | 2.97% | 20.82 | 21.51 | 356131 | 75820 | 2.31% |
| 2025-09-04 | 21.60 | 20.87 | -0.67 | -3.11% | 20.58 | 21.60 | 477146 | 99874 | 3.09% |
| 2025-09-03 | 21.42 | 21.54 | 0.21 | 0.98% | 21.20 | 21.95 | 417598 | 89740 | 2.71% |
| 2025-09-02 | 21.46 | 21.33 | -0.38 | -1.75% | 21.02 | 22.13 | 595793 | 128191 | 3.86% |
| 2025-09-01 | 20.50 | 21.71 | 1.26 | 6.16% | 20.45 | 21.98 | 958567 | 205053 | 6.22% |
| 2025-08-29 | 19.50 | 20.45 | 1.86 | 10.01% | 19.50 | 20.45 | 557300 | 113076 | 3.61% |
| 2025-08-28 | 18.74 | 18.59 | -0.22 | -1.17% | 18.18 | 18.86 | 319637 | 59202 | 2.07% |
| 2025-08-27 | 18.59 | 18.81 | 0.24 | 1.29% | 18.51 | 19.21 | 344776 | 65432 | 2.24% |
| 2025-08-26 | 18.32 | 18.57 | 0.25 | 1.36% | 18.22 | 18.68 | 195803 | 36166 | 1.27% |
| 2025-08-25 | 18.23 | 18.32 | 0.14 | 0.77% | 18.18 | 18.40 | 192386 | 35199 | 1.25% |
| 2025-08-22 | 18.28 | 18.18 | -0.12 | -0.66% | 18.02 | 18.37 | 184365 | 33420 | 1.20% |
| 2025-08-21 | 18.50 | 18.30 | -0.14 | -0.76% | 18.20 | 18.64 | 192785 | 35493 | 1.25% |
| 2025-08-20 | 17.51 | 18.44 | 0.82 | 4.65% | 17.51 | 18.44 | 336405 | 60811 | 2.18% |
| 2025-08-19 | 17.73 | 17.62 | -0.11 | -0.62% | 17.46 | 17.76 | 180887 | 31830 | 1.17% |
| 2025-08-18 | 17.70 | 17.73 | 0.03 | 0.17% | 17.62 | 17.86 | 194207 | 34440 | 1.26% |
| 2025-08-15 | 17.71 | 17.70 | 0.00 | 0.00% | 17.56 | 17.77 | 181267 | 31991 | 1.18% |
| 2025-08-14 | 17.92 | 17.70 | -0.18 | -1.01% | 17.67 | 18.08 | 187446 | 33507 | 1.22% |
| 2025-08-13 | 17.92 | 17.88 | -0.04 | -0.22% | 17.70 | 17.95 | 173024 | 30832 | 1.12% |
| 2025-08-12 | 17.68 | 17.92 | 0.24 | 1.36% | 17.65 | 17.96 | 158865 | 28349 | 1.03% |
| 2025-08-11 | 18.02 | 17.68 | -0.25 | -1.39% | 17.62 | 18.05 | 216292 | 38337 | 1.40% |
| 2025-08-08 | 17.53 | 17.93 | 0.40 | 2.28% | 17.48 | 17.97 | 260829 | 46543 | 1.69% |
| 2025-08-07 | 17.36 | 17.53 | 0.14 | 0.81% | 17.30 | 17.56 | 180068 | 31351 | 1.17% |
| 2025-08-06 | 17.38 | 17.39 | 0.00 | 0.00% | 17.27 | 17.48 | 145199 | 25211 | 0.94% |
| 2025-08-05 | 17.29 | 17.39 | 0.09 | 0.52% | 17.18 | 17.49 | 167474 | 29047 | 1.09% |
| 2025-08-04 | 16.67 | 17.30 | 0.55 | 3.28% | 16.65 | 17.36 | 324101 | 55558 | 2.10% |
| 2025-08-01 | 16.20 | 16.75 | 0.55 | 3.40% | 16.16 | 17.05 | 415034 | 69412 | 2.69% |
| 2025-07-31 | 16.38 | 16.20 | -0.16 | -0.98% | 16.09 | 16.42 | 209795 | 34046 | 1.36% |
| 2025-07-30 | 16.34 | 16.36 | 0.01 | 0.06% | 16.31 | 16.54 | 161204 | 26491 | 1.05% |
| 2025-07-29 | 16.32 | 16.35 | -0.05 | -0.30% | 16.08 | 16.76 | 269674 | 43848 | 1.75% |
| 2025-07-28 | 16.67 | 16.40 | -0.29 | -1.74% | 16.33 | 16.83 | 260534 | 43045 | 1.69% |
| 2025-07-25 | 16.83 | 16.69 | -0.01 | -0.06% | 16.67 | 17.03 | 294267 | 49403 | 1.91% |
| 2025-07-24 | 18.04 | 17.82 | -0.23 | -1.27% | 17.78 | 18.07 | 320468 | 57362 | 2.08% |