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 | 24.00 | 23.75 | -0.15 | -0.63% | 23.63 | 24.12 | 83570 | 19932 | 2.63% |
| 2025-10-30 | 24.35 | 23.90 | -0.12 | -0.50% | 23.90 | 24.90 | 163352 | 39851 | 5.13% |
| 2025-10-29 | 23.79 | 24.02 | 0.33 | 1.39% | 23.75 | 24.09 | 82036 | 19637 | 2.58% |
| 2025-10-28 | 23.62 | 23.69 | -0.07 | -0.29% | 23.47 | 23.95 | 75983 | 18073 | 2.39% |
| 2025-10-27 | 23.61 | 23.76 | 0.22 | 0.93% | 23.53 | 23.85 | 83038 | 19659 | 2.61% |
| 2025-10-24 | 23.30 | 23.54 | 0.40 | 1.73% | 23.08 | 23.57 | 76409 | 17907 | 2.40% |
| 2025-10-23 | 23.06 | 23.14 | -0.09 | -0.39% | 22.70 | 23.17 | 57856 | 13243 | 1.82% |
| 2025-10-22 | 23.25 | 23.23 | 0.05 | 0.22% | 23.08 | 23.59 | 68145 | 15892 | 2.14% |
| 2025-10-21 | 22.93 | 23.18 | 0.28 | 1.22% | 22.70 | 23.23 | 70791 | 16298 | 2.23% |
| 2025-10-20 | 22.59 | 22.90 | 0.54 | 2.42% | 22.52 | 23.00 | 74983 | 17096 | 2.36% |
| 2025-10-17 | 23.31 | 22.36 | -1.13 | -4.81% | 22.30 | 23.47 | 102734 | 23454 | 3.23% |
| 2025-10-16 | 23.64 | 23.49 | -0.14 | -0.59% | 23.40 | 23.86 | 87118 | 20587 | 2.74% |
| 2025-10-15 | 23.12 | 23.63 | 0.40 | 1.72% | 22.81 | 23.64 | 89501 | 20874 | 2.81% |
| 2025-10-14 | 24.08 | 23.23 | -0.78 | -3.25% | 23.10 | 24.36 | 144606 | 34224 | 4.55% |
| 2025-10-13 | 22.54 | 24.01 | -0.83 | -3.34% | 22.54 | 24.19 | 160806 | 38051 | 5.05% |
| 2025-10-10 | 25.28 | 24.84 | -0.64 | -2.51% | 24.50 | 25.50 | 169619 | 42253 | 5.33% |
| 2025-10-09 | 25.75 | 25.48 | -0.27 | -1.05% | 25.41 | 25.96 | 187843 | 48079 | 5.90% |
| 2025-09-30 | 26.00 | 25.75 | -0.57 | -2.17% | 25.75 | 26.70 | 261464 | 68107 | 8.22% |
| 2025-09-29 | 26.50 | 26.32 | -1.37 | -4.95% | 25.68 | 27.27 | 387250 | 102302 | 12.17% |
| 2025-09-26 | 27.60 | 27.69 | 0.89 | 3.32% | 26.63 | 28.85 | 735896 | 205488 | 23.13% |
| 2025-09-25 | 26.30 | 26.80 | 2.44 | 10.02% | 25.33 | 26.80 | 315971 | 83123 | 9.93% |
| 2025-09-24 | 24.78 | 24.36 | -1.26 | -4.92% | 24.02 | 24.80 | 215229 | 52400 | 6.77% |
| 2025-09-23 | 24.60 | 25.62 | 1.34 | 5.52% | 23.66 | 25.99 | 335443 | 83529 | 10.54% |
| 2025-09-22 | 23.90 | 24.28 | 0.43 | 1.80% | 23.80 | 24.65 | 116266 | 28219 | 3.65% |
| 2025-09-19 | 24.25 | 23.85 | -0.40 | -1.65% | 23.71 | 24.43 | 110168 | 26421 | 3.46% |
| 2025-09-18 | 24.68 | 24.25 | -0.64 | -2.57% | 24.11 | 25.07 | 184629 | 45154 | 5.80% |
| 2025-09-17 | 24.78 | 24.89 | 0.11 | 0.44% | 24.55 | 25.07 | 121041 | 30063 | 3.80% |
| 2025-09-16 | 24.81 | 24.78 | -0.03 | -0.12% | 24.51 | 25.14 | 137802 | 34119 | 4.33% |
| 2025-09-15 | 25.60 | 24.81 | -1.18 | -4.54% | 24.70 | 25.67 | 213387 | 53377 | 6.71% |
| 2025-09-12 | 26.00 | 25.99 | -0.81 | -3.02% | 25.50 | 26.48 | 324331 | 84367 | 10.19% |
| 2025-09-11 | 25.35 | 26.80 | 1.93 | 7.76% | 25.33 | 27.35 | 448830 | 117530 | 14.11% |
| 2025-09-10 | 24.40 | 24.87 | 1.48 | 6.33% | 23.64 | 25.57 | 284914 | 70269 | 8.96% |
| 2025-09-09 | 23.61 | 23.39 | -0.30 | -1.27% | 23.20 | 23.89 | 83460 | 19617 | 2.62% |
| 2025-09-08 | 23.56 | 23.69 | -0.22 | -0.92% | 23.45 | 23.95 | 94761 | 22413 | 2.98% |
| 2025-09-05 | 22.96 | 23.91 | 1.04 | 4.55% | 22.50 | 24.06 | 157963 | 36991 | 4.97% |
| 2025-09-04 | 23.45 | 22.87 | -0.32 | -1.38% | 22.55 | 24.19 | 121323 | 28359 | 3.81% |
| 2025-09-03 | 23.63 | 23.19 | -0.55 | -2.32% | 23.04 | 23.79 | 107396 | 25150 | 3.38% |
| 2025-09-02 | 24.72 | 23.74 | -1.09 | -4.39% | 23.29 | 24.92 | 187027 | 44576 | 5.88% |
| 2025-09-01 | 25.31 | 24.83 | -0.48 | -1.90% | 24.80 | 25.44 | 148023 | 36973 | 4.65% |
| 2025-08-29 | 26.50 | 25.31 | -0.96 | -3.65% | 25.25 | 26.51 | 217681 | 55524 | 6.84% |
| 2025-08-28 | 25.20 | 26.27 | 1.26 | 5.04% | 24.50 | 26.27 | 330275 | 84618 | 10.38% |
| 2025-08-27 | 25.18 | 25.01 | -0.26 | -1.03% | 25.00 | 25.74 | 180540 | 45876 | 5.67% |
| 2025-08-26 | 25.50 | 25.27 | -0.41 | -1.60% | 25.21 | 25.90 | 163497 | 41527 | 5.14% |
| 2025-08-25 | 25.45 | 25.68 | 0.25 | 0.98% | 25.30 | 25.96 | 204837 | 52365 | 6.44% |
| 2025-08-22 | 25.54 | 25.43 | 0.02 | 0.08% | 25.23 | 25.88 | 171460 | 43740 | 5.39% |
| 2025-08-21 | 26.41 | 25.41 | -0.98 | -3.71% | 25.30 | 26.66 | 223053 | 57219 | 7.01% |
| 2025-08-20 | 26.00 | 26.39 | 0.02 | 0.08% | 25.91 | 26.73 | 230257 | 60544 | 7.24% |
| 2025-08-19 | 27.49 | 26.37 | -1.12 | -4.07% | 26.27 | 27.49 | 443243 | 118406 | 14.12% |
| 2025-08-18 | 24.89 | 27.49 | 2.50 | 10.00% | 24.83 | 27.49 | 437207 | 115102 | 13.92% |
| 2025-08-15 | 24.19 | 24.99 | 0.20 | 0.81% | 24.19 | 25.18 | 237211 | 58937 | 7.55% |
| 2025-08-14 | 25.92 | 24.79 | -1.43 | -5.45% | 24.77 | 25.92 | 298048 | 75165 | 9.49% |
| 2025-08-13 | 25.25 | 26.22 | 0.95 | 3.76% | 24.96 | 26.68 | 357973 | 92757 | 11.40% |
| 2025-08-12 | 25.52 | 25.27 | -0.42 | -1.63% | 25.24 | 25.83 | 190318 | 48419 | 6.06% |
| 2025-08-11 | 25.29 | 25.69 | 0.34 | 1.34% | 25.29 | 26.00 | 206719 | 53110 | 6.58% |
| 2025-08-08 | 25.31 | 25.35 | -0.27 | -1.05% | 25.20 | 25.82 | 184885 | 47042 | 5.89% |
| 2025-08-07 | 26.40 | 25.62 | -1.16 | -4.33% | 25.01 | 27.10 | 385429 | 100185 | 12.28% |
| 2025-08-06 | 26.89 | 26.78 | -0.80 | -2.90% | 26.50 | 27.24 | 288016 | 77308 | 9.17% |
| 2025-08-05 | 29.00 | 27.58 | -0.38 | -1.36% | 27.00 | 29.26 | 371136 | 103042 | 11.82% |
| 2025-08-04 | 28.00 | 27.96 | -0.40 | -1.41% | 27.41 | 28.55 | 274636 | 76721 | 8.75% |
| 2025-08-01 | 28.85 | 28.36 | -0.64 | -2.21% | 28.12 | 30.45 | 381426 | 109963 | 12.15% |
| 2025-07-31 | 30.00 | 29.00 | -1.00 | -3.33% | 28.55 | 31.50 | 599507 | 180245 | 19.09% |
| 2025-07-30 | 29.97 | 30.00 | 1.12 | 3.88% | 28.91 | 31.48 | 660901 | 197024 | 21.05% |
| 2025-07-29 | 28.00 | 28.88 | 2.63 | 10.02% | 27.85 | 28.88 | 278242 | 79787 | 8.86% |
| 2025-07-28 | 23.70 | 26.25 | 2.24 | 9.33% | 23.61 | 26.41 | 561671 | 141993 | 17.89% |
| 2025-07-25 | 24.00 | 24.01 | 0.31 | 1.31% | 23.53 | 25.55 | 338577 | 81729 | 10.78% |