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 | 26.39 | 24.96 | 0.32 | 1.30% | 24.35 | 26.40 | 19737 | 4899 | 1.53% |
| 2025-10-30 | 25.01 | 24.64 | -0.37 | -1.48% | 24.40 | 25.48 | 12405 | 3057 | 0.96% |
| 2025-10-29 | 24.90 | 25.01 | 0.11 | 0.44% | 24.66 | 25.55 | 21669 | 5436 | 1.68% |
| 2025-10-28 | 24.92 | 24.90 | -0.04 | -0.16% | 24.78 | 25.60 | 20490 | 5144 | 1.58% |
| 2025-10-27 | 24.49 | 24.94 | 0.72 | 2.97% | 24.15 | 25.00 | 26392 | 6521 | 2.04% |
| 2025-10-24 | 23.41 | 24.22 | 0.71 | 3.02% | 23.38 | 24.49 | 20348 | 4878 | 1.57% |
| 2025-10-23 | 23.73 | 23.51 | -0.29 | -1.22% | 22.98 | 23.75 | 10030 | 2328 | 0.78% |
| 2025-10-22 | 23.41 | 23.80 | 0.24 | 1.02% | 23.21 | 24.25 | 15919 | 3793 | 1.23% |
| 2025-10-21 | 23.11 | 23.56 | 0.56 | 2.43% | 22.88 | 23.56 | 15584 | 3613 | 1.21% |
| 2025-10-20 | 23.20 | 23.00 | 0.01 | 0.04% | 22.48 | 23.54 | 14064 | 3256 | 1.09% |
| 2025-10-17 | 23.58 | 22.99 | -0.59 | -2.50% | 22.72 | 23.66 | 17597 | 4072 | 1.36% |
| 2025-10-16 | 24.10 | 23.58 | -0.52 | -2.16% | 23.42 | 24.10 | 15447 | 3655 | 1.19% |
| 2025-10-15 | 23.53 | 24.10 | 0.57 | 2.42% | 23.30 | 24.17 | 16908 | 4038 | 1.31% |
| 2025-10-14 | 24.99 | 23.53 | -1.24 | -5.01% | 23.24 | 24.99 | 30295 | 7256 | 2.34% |
| 2025-10-13 | 23.03 | 24.77 | 0.27 | 1.10% | 23.03 | 24.93 | 28901 | 7034 | 2.23% |
| 2025-10-10 | 24.27 | 24.50 | 0.11 | 0.45% | 23.80 | 25.26 | 45225 | 11110 | 3.50% |
| 2025-10-09 | 26.00 | 24.39 | -1.18 | -4.61% | 24.31 | 26.00 | 53174 | 13120 | 4.11% |
| 2025-09-30 | 22.45 | 25.57 | 3.12 | 13.90% | 22.42 | 25.80 | 68437 | 16668 | 5.29% |
| 2025-09-29 | 21.89 | 22.45 | 0.72 | 3.31% | 21.75 | 22.59 | 25052 | 5584 | 1.94% |
| 2025-09-26 | 22.06 | 21.73 | -0.27 | -1.23% | 21.66 | 22.31 | 11864 | 2601 | 0.92% |
| 2025-09-25 | 21.75 | 22.00 | 0.07 | 0.32% | 21.67 | 22.47 | 20298 | 4492 | 1.57% |
| 2025-09-24 | 21.71 | 21.93 | 0.43 | 2.00% | 21.50 | 22.13 | 19783 | 4330 | 1.53% |
| 2025-09-23 | 21.90 | 21.50 | -0.39 | -1.78% | 20.86 | 22.08 | 23058 | 4925 | 1.78% |
| 2025-09-22 | 22.46 | 21.89 | -0.57 | -2.54% | 21.52 | 22.46 | 19436 | 4271 | 1.50% |
| 2025-09-19 | 22.01 | 22.46 | 0.31 | 1.40% | 21.82 | 22.66 | 22134 | 4935 | 1.71% |
| 2025-09-18 | 22.21 | 22.15 | -0.28 | -1.25% | 21.81 | 22.83 | 26899 | 6019 | 2.08% |
| 2025-09-17 | 22.39 | 22.43 | 0.12 | 0.54% | 22.09 | 22.75 | 19488 | 4362 | 1.51% |
| 2025-09-16 | 22.29 | 22.31 | 0.02 | 0.09% | 22.14 | 22.65 | 16147 | 3609 | 1.25% |
| 2025-09-15 | 22.50 | 22.29 | -0.27 | -1.20% | 22.00 | 22.79 | 27980 | 6258 | 2.16% |
| 2025-09-12 | 21.64 | 22.56 | 0.85 | 3.92% | 21.61 | 22.60 | 46400 | 10307 | 6.33% |
| 2025-09-11 | 20.49 | 21.71 | 1.22 | 5.95% | 20.42 | 22.01 | 47566 | 10092 | 6.49% |
| 2025-09-10 | 20.11 | 20.49 | 0.50 | 2.50% | 19.82 | 20.75 | 22936 | 4699 | 3.13% |
| 2025-09-09 | 20.08 | 19.99 | -0.12 | -0.60% | 19.66 | 20.20 | 17791 | 3538 | 2.43% |
| 2025-09-08 | 19.94 | 20.11 | 0.27 | 1.36% | 19.78 | 20.33 | 15707 | 3149 | 2.14% |
| 2025-09-05 | 19.67 | 19.84 | 0.26 | 1.33% | 19.38 | 19.97 | 14624 | 2881 | 1.99% |
| 2025-09-04 | 19.79 | 19.58 | -0.14 | -0.71% | 19.24 | 19.96 | 13155 | 2590 | 1.79% |
| 2025-09-03 | 20.50 | 19.72 | -0.51 | -2.52% | 19.65 | 20.50 | 14375 | 2870 | 1.96% |
| 2025-09-02 | 21.17 | 20.23 | -0.91 | -4.30% | 19.95 | 21.20 | 18739 | 3800 | 2.56% |
| 2025-09-01 | 20.90 | 21.14 | 0.23 | 1.10% | 20.80 | 21.33 | 15662 | 3296 | 2.14% |
| 2025-08-29 | 21.38 | 20.91 | -0.55 | -2.56% | 20.79 | 21.44 | 22249 | 4661 | 3.03% |
| 2025-08-28 | 21.55 | 21.46 | 0.07 | 0.33% | 20.48 | 21.88 | 31199 | 6610 | 4.26% |
| 2025-08-27 | 22.30 | 21.39 | -0.84 | -3.78% | 21.26 | 22.39 | 30031 | 6551 | 4.10% |
| 2025-08-26 | 22.43 | 22.23 | -0.21 | -0.94% | 22.11 | 22.54 | 16005 | 3578 | 2.18% |
| 2025-08-25 | 22.74 | 22.44 | -0.17 | -0.75% | 22.17 | 22.75 | 23797 | 5322 | 3.25% |
| 2025-08-22 | 22.43 | 22.61 | 0.11 | 0.49% | 22.01 | 22.65 | 25240 | 5645 | 3.44% |
| 2025-08-21 | 22.70 | 22.50 | -0.18 | -0.79% | 22.39 | 22.94 | 21130 | 4792 | 2.88% |
| 2025-08-20 | 22.73 | 22.68 | -0.04 | -0.18% | 22.40 | 22.95 | 18557 | 4207 | 2.53% |
| 2025-08-19 | 21.81 | 22.72 | 0.86 | 3.93% | 21.81 | 23.15 | 33394 | 7560 | 4.55% |
| 2025-08-18 | 21.52 | 21.86 | 0.42 | 1.96% | 21.48 | 22.20 | 17677 | 3876 | 2.41% |
| 2025-08-15 | 21.48 | 21.44 | 0.11 | 0.52% | 21.32 | 21.75 | 13909 | 2996 | 1.90% |
| 2025-08-14 | 22.19 | 21.33 | -0.67 | -3.05% | 21.33 | 22.20 | 17234 | 3726 | 2.35% |
| 2025-08-13 | 22.18 | 22.00 | -0.14 | -0.63% | 21.89 | 22.30 | 16963 | 3735 | 2.31% |
| 2025-08-12 | 22.52 | 22.14 | -0.32 | -1.42% | 21.96 | 22.68 | 11815 | 2616 | 1.61% |
| 2025-08-11 | 22.10 | 22.46 | 0.31 | 1.40% | 22.10 | 22.62 | 16501 | 3705 | 2.25% |
| 2025-08-08 | 22.39 | 22.15 | -0.24 | -1.07% | 22.05 | 22.58 | 20078 | 4463 | 2.74% |
| 2025-08-07 | 22.81 | 22.39 | -0.49 | -2.14% | 22.30 | 22.96 | 19354 | 4359 | 2.64% |
| 2025-08-06 | 21.90 | 22.88 | 0.98 | 4.47% | 21.76 | 22.97 | 32674 | 7319 | 4.46% |
| 2025-08-05 | 21.75 | 21.90 | 0.20 | 0.92% | 21.61 | 22.61 | 25486 | 5610 | 3.48% |
| 2025-08-04 | 21.11 | 21.70 | 0.45 | 2.12% | 20.87 | 21.80 | 25472 | 5467 | 3.47% |
| 2025-08-01 | 20.84 | 21.25 | 0.33 | 1.58% | 20.84 | 21.35 | 13231 | 2797 | 1.80% |
| 2025-07-31 | 21.01 | 20.92 | -0.06 | -0.29% | 20.86 | 21.45 | 18045 | 3811 | 2.46% |
| 2025-07-30 | 20.85 | 20.98 | 0.11 | 0.53% | 20.71 | 21.09 | 21576 | 4511 | 2.94% |
| 2025-07-29 | 21.31 | 20.87 | -0.44 | -2.06% | 20.73 | 21.57 | 22050 | 4624 | 3.01% |
| 2025-07-28 | 20.98 | 21.31 | 0.50 | 2.40% | 20.82 | 21.57 | 25848 | 5483 | 3.53% |
| 2025-07-25 | 20.68 | 20.81 | 0.35 | 1.71% | 20.31 | 20.95 | 25388 | 5248 | 3.46% |
| 2025-07-24 | 20.03 | 20.46 | 0.43 | 2.15% | 20.00 | 20.65 | 23533 | 4802 | 3.21% |