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 | 23.79 | 24.42 | 0.62 | 2.61% | 23.58 | 24.78 | 81459 | 19744 | 4.41% |
| 2025-10-30 | 24.20 | 23.80 | -0.02 | -0.08% | 23.79 | 24.96 | 109571 | 26718 | 5.93% |
| 2025-10-29 | 23.82 | 23.82 | -0.18 | -0.75% | 23.52 | 24.00 | 49260 | 11694 | 2.67% |
| 2025-10-28 | 24.73 | 24.00 | -0.72 | -2.91% | 23.81 | 24.82 | 63764 | 15452 | 3.45% |
| 2025-10-27 | 24.54 | 24.72 | 0.31 | 1.27% | 24.37 | 25.18 | 66827 | 16490 | 3.62% |
| 2025-10-24 | 24.34 | 24.41 | 0.34 | 1.41% | 24.07 | 24.99 | 73929 | 18041 | 4.00% |
| 2025-10-23 | 24.70 | 24.07 | -0.76 | -3.06% | 23.48 | 24.83 | 92270 | 22087 | 5.00% |
| 2025-10-22 | 25.80 | 24.83 | -1.17 | -4.50% | 24.83 | 26.10 | 128148 | 32303 | 6.94% |
| 2025-10-21 | 25.09 | 26.00 | 0.95 | 3.79% | 24.60 | 27.00 | 211123 | 54901 | 11.43% |
| 2025-10-20 | 27.12 | 25.05 | -0.15 | -0.60% | 24.62 | 27.12 | 189007 | 48460 | 10.23% |
| 2025-10-17 | 25.50 | 25.20 | 0.05 | 0.20% | 24.00 | 25.86 | 130043 | 32241 | 7.04% |
| 2025-10-16 | 24.92 | 25.15 | 0.24 | 0.96% | 24.54 | 26.33 | 128050 | 32442 | 6.93% |
| 2025-10-15 | 25.91 | 24.91 | -0.94 | -3.64% | 24.71 | 26.01 | 143684 | 36134 | 7.78% |
| 2025-10-14 | 26.51 | 25.85 | -0.05 | -0.19% | 25.78 | 27.16 | 155055 | 40976 | 8.39% |
| 2025-10-13 | 23.46 | 25.90 | -0.17 | -0.65% | 23.46 | 26.95 | 188569 | 48735 | 10.21% |
| 2025-10-10 | 26.45 | 26.07 | -0.47 | -1.77% | 25.90 | 29.00 | 223938 | 60593 | 12.12% |
| 2025-10-09 | 26.65 | 26.54 | -0.64 | -2.35% | 25.90 | 27.56 | 194859 | 51401 | 10.55% |
| 2025-09-30 | 26.50 | 27.18 | 0.99 | 3.78% | 25.18 | 28.50 | 263924 | 70224 | 14.29% |
| 2025-09-29 | 24.29 | 26.19 | 2.38 | 10.00% | 24.01 | 26.19 | 116858 | 29520 | 6.33% |
| 2025-09-26 | 22.66 | 23.81 | 0.67 | 2.90% | 22.50 | 24.55 | 193721 | 46011 | 10.49% |
| 2025-09-25 | 24.99 | 23.14 | -0.75 | -3.14% | 23.05 | 24.99 | 260712 | 62496 | 14.11% |
| 2025-09-24 | 22.28 | 23.89 | 2.17 | 9.99% | 21.53 | 23.89 | 170216 | 39504 | 9.22% |
| 2025-09-23 | 21.37 | 21.72 | 0.29 | 1.35% | 20.80 | 22.18 | 137959 | 29490 | 7.46% |
| 2025-09-22 | 20.91 | 21.43 | 0.55 | 2.63% | 20.73 | 21.88 | 124472 | 26652 | 6.73% |
| 2025-09-19 | 20.15 | 20.88 | 0.43 | 2.10% | 20.15 | 21.50 | 178187 | 37437 | 9.64% |
| 2025-09-18 | 19.37 | 20.45 | 1.08 | 5.58% | 19.26 | 21.31 | 183203 | 37774 | 9.91% |
| 2025-09-17 | 19.33 | 19.37 | 0.04 | 0.21% | 19.25 | 19.67 | 37822 | 7364 | 2.05% |
| 2025-09-16 | 18.87 | 19.33 | 0.47 | 2.49% | 18.80 | 19.40 | 35719 | 6850 | 1.93% |
| 2025-09-15 | 19.22 | 18.86 | -0.35 | -1.82% | 18.85 | 19.25 | 30045 | 5699 | 1.63% |
| 2025-09-12 | 19.32 | 19.21 | -0.10 | -0.52% | 18.96 | 19.65 | 48367 | 9305 | 2.62% |
| 2025-09-11 | 18.86 | 19.31 | 0.38 | 2.01% | 18.61 | 19.34 | 36344 | 6926 | 1.97% |
| 2025-09-10 | 19.07 | 18.93 | -0.20 | -1.05% | 18.91 | 19.28 | 23821 | 4537 | 1.29% |
| 2025-09-09 | 19.59 | 19.13 | -0.46 | -2.35% | 19.05 | 19.67 | 31090 | 6007 | 1.68% |
| 2025-09-08 | 19.41 | 19.59 | 0.37 | 1.93% | 19.25 | 19.72 | 35663 | 6953 | 1.93% |
| 2025-09-05 | 18.85 | 19.22 | 0.51 | 2.73% | 18.54 | 19.25 | 32995 | 6251 | 1.79% |
| 2025-09-04 | 18.93 | 18.71 | -0.17 | -0.90% | 18.36 | 19.28 | 47887 | 9076 | 2.59% |
| 2025-09-03 | 19.47 | 18.88 | -0.67 | -3.43% | 18.71 | 19.65 | 54871 | 10520 | 2.97% |
| 2025-09-02 | 20.24 | 19.55 | -0.70 | -3.46% | 19.30 | 20.54 | 67001 | 13127 | 3.63% |
| 2025-09-01 | 19.67 | 20.25 | 0.69 | 3.53% | 19.62 | 20.73 | 81389 | 16390 | 4.40% |
| 2025-08-29 | 20.30 | 19.56 | -0.82 | -4.02% | 19.53 | 20.37 | 72869 | 14381 | 3.94% |
| 2025-08-28 | 20.21 | 20.38 | 0.38 | 1.90% | 19.70 | 20.55 | 77774 | 15634 | 4.21% |
| 2025-08-27 | 20.48 | 20.00 | -0.60 | -2.91% | 19.95 | 20.75 | 95467 | 19514 | 5.17% |
| 2025-08-26 | 19.80 | 20.60 | 0.78 | 3.94% | 19.52 | 20.88 | 115547 | 23567 | 6.25% |
| 2025-08-25 | 19.85 | 19.82 | 0.16 | 0.81% | 19.58 | 20.05 | 61825 | 12249 | 3.35% |
| 2025-08-22 | 19.76 | 19.66 | 0.03 | 0.15% | 19.47 | 19.76 | 43324 | 8502 | 2.34% |
| 2025-08-21 | 19.84 | 19.63 | -0.24 | -1.21% | 19.51 | 19.99 | 65509 | 12910 | 3.54% |
| 2025-08-20 | 19.39 | 19.87 | 0.70 | 3.65% | 19.39 | 20.30 | 131292 | 26039 | 7.10% |
| 2025-08-19 | 19.40 | 19.17 | -0.04 | -0.21% | 19.10 | 19.45 | 51346 | 9863 | 2.78% |
| 2025-08-18 | 19.11 | 19.21 | 0.05 | 0.26% | 19.11 | 19.60 | 73862 | 14249 | 4.00% |
| 2025-08-15 | 19.20 | 19.16 | 0.10 | 0.52% | 19.04 | 19.54 | 79353 | 15223 | 4.29% |
| 2025-08-14 | 19.77 | 19.06 | -0.74 | -3.74% | 19.05 | 19.81 | 85387 | 16523 | 4.62% |
| 2025-08-13 | 19.52 | 19.80 | 0.08 | 0.41% | 19.40 | 19.92 | 120331 | 23630 | 6.51% |
| 2025-08-12 | 19.08 | 19.72 | 0.69 | 3.63% | 18.89 | 20.77 | 208790 | 41008 | 11.30% |
| 2025-08-11 | 18.19 | 19.03 | 0.88 | 4.85% | 18.19 | 19.35 | 124490 | 23441 | 6.74% |
| 2025-08-08 | 17.90 | 18.15 | 0.22 | 1.23% | 17.83 | 18.30 | 72161 | 13053 | 3.90% |
| 2025-08-07 | 17.95 | 17.93 | -0.05 | -0.28% | 17.84 | 18.05 | 37015 | 6636 | 2.00% |
| 2025-08-06 | 18.10 | 17.98 | 0.01 | 0.06% | 17.80 | 18.14 | 56266 | 10121 | 3.04% |
| 2025-08-05 | 17.78 | 17.97 | 0.31 | 1.76% | 17.67 | 18.15 | 69735 | 12444 | 3.77% |
| 2025-08-04 | 17.42 | 17.66 | 0.13 | 0.74% | 17.40 | 17.66 | 21671 | 3813 | 1.17% |
| 2025-08-01 | 17.30 | 17.53 | 0.20 | 1.15% | 17.30 | 17.58 | 26504 | 4627 | 1.43% |
| 2025-07-31 | 17.54 | 17.33 | -0.21 | -1.20% | 17.31 | 17.68 | 31966 | 5586 | 1.74% |
| 2025-07-30 | 17.72 | 17.54 | -0.19 | -1.07% | 17.39 | 17.72 | 39030 | 6840 | 2.12% |
| 2025-07-29 | 17.77 | 17.73 | -0.10 | -0.56% | 17.51 | 17.85 | 36473 | 6438 | 1.98% |
| 2025-07-28 | 17.72 | 17.83 | 0.11 | 0.62% | 17.70 | 17.89 | 27716 | 4933 | 1.51% |
| 2025-07-25 | 17.90 | 17.72 | -0.14 | -0.78% | 17.65 | 17.90 | 33922 | 6012 | 1.84% |
| 2025-07-24 | 17.61 | 17.86 | 0.20 | 1.13% | 17.60 | 17.91 | 49983 | 8861 | 2.72% |