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 | 24.09 | 25.09 | 1.58 | 6.72% | 23.71 | 25.59 | 113639 | 28118 | 2.80% |
| 2025-10-30 | 24.71 | 23.51 | -0.52 | -2.16% | 23.50 | 24.80 | 58685 | 14091 | 1.45% |
| 2025-10-29 | 23.20 | 24.03 | 0.76 | 3.27% | 22.55 | 24.07 | 48050 | 11261 | 1.19% |
| 2025-10-28 | 23.20 | 23.27 | 0.02 | 0.09% | 23.01 | 23.96 | 42448 | 10003 | 1.05% |
| 2025-10-27 | 23.02 | 23.25 | 0.21 | 0.91% | 22.71 | 23.49 | 47380 | 10953 | 1.17% |
| 2025-10-24 | 22.61 | 23.04 | 0.27 | 1.19% | 22.61 | 23.26 | 32387 | 7463 | 0.80% |
| 2025-10-23 | 23.10 | 22.77 | -0.39 | -1.68% | 22.23 | 23.10 | 40783 | 9198 | 1.01% |
| 2025-10-22 | 23.10 | 23.16 | -0.19 | -0.81% | 23.10 | 24.00 | 49885 | 11679 | 1.23% |
| 2025-10-21 | 23.85 | 23.35 | -0.61 | -2.55% | 23.25 | 24.19 | 54915 | 12885 | 1.35% |
| 2025-10-20 | 23.26 | 23.96 | 1.05 | 4.58% | 23.01 | 24.42 | 77424 | 18556 | 1.91% |
| 2025-10-17 | 24.42 | 22.91 | -1.58 | -6.45% | 22.81 | 24.82 | 68732 | 16121 | 1.70% |
| 2025-10-16 | 25.20 | 24.49 | -0.47 | -1.88% | 24.35 | 25.33 | 34315 | 8508 | 0.85% |
| 2025-10-15 | 23.94 | 24.96 | 1.01 | 4.22% | 23.90 | 25.15 | 65839 | 16270 | 1.62% |
| 2025-10-14 | 25.50 | 23.95 | -1.82 | -7.06% | 23.78 | 25.98 | 65547 | 16229 | 1.62% |
| 2025-10-13 | 25.27 | 25.77 | 0.02 | 0.08% | 24.83 | 26.14 | 38184 | 9789 | 0.94% |
| 2025-10-10 | 27.40 | 25.75 | -1.85 | -6.70% | 25.53 | 27.45 | 73819 | 19410 | 1.82% |
| 2025-10-09 | 27.08 | 27.60 | 0.40 | 1.47% | 26.94 | 28.00 | 59227 | 16264 | 1.46% |
| 2025-09-30 | 26.55 | 27.20 | 0.52 | 1.95% | 26.54 | 27.97 | 59191 | 16162 | 1.46% |
| 2025-09-29 | 25.48 | 26.68 | 1.18 | 4.63% | 25.48 | 27.08 | 65704 | 17384 | 1.62% |
| 2025-09-26 | 26.37 | 25.50 | -0.97 | -3.66% | 25.50 | 26.40 | 47557 | 12287 | 1.17% |
| 2025-09-25 | 26.18 | 26.47 | -0.31 | -1.16% | 26.18 | 27.59 | 68609 | 18493 | 1.69% |
| 2025-09-24 | 26.21 | 26.78 | 0.42 | 1.59% | 26.01 | 26.98 | 49146 | 13031 | 1.21% |
| 2025-09-23 | 27.27 | 26.36 | -1.02 | -3.73% | 25.67 | 27.47 | 69501 | 18296 | 1.71% |
| 2025-09-22 | 26.92 | 27.38 | 0.58 | 2.16% | 26.73 | 27.69 | 65817 | 17908 | 1.62% |
| 2025-09-19 | 27.15 | 26.80 | -0.39 | -1.43% | 26.80 | 28.05 | 62559 | 17097 | 1.54% |
| 2025-09-18 | 28.28 | 27.19 | -0.89 | -3.17% | 26.91 | 28.88 | 124836 | 34866 | 3.08% |
| 2025-09-17 | 26.76 | 28.08 | 1.11 | 4.12% | 26.63 | 28.75 | 102518 | 28417 | 2.53% |
| 2025-09-16 | 27.75 | 26.97 | -0.25 | -0.92% | 26.54 | 27.75 | 52503 | 14167 | 1.30% |
| 2025-09-15 | 27.32 | 27.22 | -0.23 | -0.84% | 27.21 | 28.18 | 60020 | 16507 | 1.48% |
| 2025-09-12 | 27.25 | 27.45 | 0.05 | 0.18% | 26.71 | 27.80 | 75855 | 20632 | 1.87% |
| 2025-09-11 | 25.80 | 27.40 | 0.80 | 3.01% | 25.00 | 27.45 | 67563 | 18029 | 1.67% |
| 2025-09-10 | 27.61 | 26.60 | -0.88 | -3.20% | 26.59 | 28.20 | 58326 | 15772 | 1.44% |
| 2025-09-09 | 28.24 | 27.48 | -0.51 | -1.82% | 27.40 | 28.69 | 66501 | 18608 | 1.64% |
| 2025-09-08 | 28.24 | 27.99 | -0.01 | -0.04% | 27.00 | 28.57 | 80710 | 22319 | 1.99% |
| 2025-09-05 | 27.01 | 28.00 | 0.65 | 2.38% | 26.42 | 28.20 | 90747 | 24969 | 2.24% |
| 2025-09-04 | 28.76 | 27.35 | -1.39 | -4.84% | 26.70 | 29.15 | 88387 | 24617 | 2.18% |
| 2025-09-03 | 28.81 | 28.74 | -0.13 | -0.45% | 28.54 | 29.36 | 65286 | 18937 | 1.61% |
| 2025-09-02 | 29.98 | 28.87 | -1.10 | -3.67% | 28.72 | 30.98 | 113192 | 33447 | 2.79% |
| 2025-09-01 | 29.69 | 29.97 | 0.19 | 0.64% | 28.78 | 30.69 | 138146 | 41268 | 3.41% |
| 2025-08-29 | 29.70 | 29.78 | 0.50 | 1.71% | 29.50 | 31.30 | 117874 | 35500 | 2.91% |
| 2025-08-28 | 29.14 | 29.28 | 0.11 | 0.38% | 27.91 | 29.60 | 96334 | 27636 | 2.38% |
| 2025-08-27 | 30.26 | 29.17 | -1.08 | -3.57% | 29.00 | 30.81 | 100759 | 30146 | 2.49% |
| 2025-08-26 | 32.45 | 30.25 | -2.42 | -7.41% | 30.20 | 33.06 | 139173 | 43481 | 3.43% |
| 2025-08-25 | 31.78 | 32.67 | -0.50 | -1.51% | 31.15 | 33.19 | 98288 | 31897 | 2.42% |
| 2025-08-22 | 32.70 | 33.17 | 0.47 | 1.44% | 32.21 | 34.20 | 116571 | 38497 | 2.88% |
| 2025-08-21 | 33.90 | 32.70 | -0.41 | -1.24% | 32.62 | 34.68 | 135524 | 45211 | 3.34% |
| 2025-08-20 | 31.00 | 33.11 | 1.90 | 6.09% | 30.11 | 33.85 | 171563 | 55882 | 4.23% |
| 2025-08-19 | 27.69 | 31.21 | 3.52 | 12.71% | 27.23 | 33.23 | 275615 | 83077 | 6.80% |
| 2025-08-18 | 23.99 | 27.69 | 3.70 | 15.42% | 23.87 | 28.00 | 169421 | 44363 | 4.18% |
| 2025-08-15 | 24.49 | 23.99 | -0.31 | -1.28% | 23.20 | 24.49 | 99255 | 23614 | 2.45% |
| 2025-08-14 | 24.20 | 24.30 | 0.28 | 1.17% | 23.75 | 24.73 | 145804 | 35191 | 3.60% |
| 2025-08-13 | 20.48 | 24.02 | 3.52 | 17.17% | 20.30 | 24.26 | 172076 | 38305 | 4.24% |
| 2025-08-12 | 20.62 | 20.50 | 0.05 | 0.24% | 19.99 | 20.62 | 46332 | 9357 | 1.14% |
| 2025-08-11 | 20.26 | 20.45 | 0.25 | 1.24% | 20.16 | 20.69 | 38901 | 7963 | 0.96% |
| 2025-08-08 | 20.56 | 20.20 | -0.43 | -2.08% | 20.20 | 20.79 | 38561 | 7866 | 0.95% |
| 2025-08-07 | 21.03 | 20.63 | -0.37 | -1.76% | 20.33 | 21.15 | 57454 | 11843 | 1.42% |
| 2025-08-06 | 21.16 | 21.00 | 0.02 | 0.10% | 20.65 | 21.29 | 44486 | 9337 | 1.10% |
| 2025-08-05 | 21.03 | 20.98 | -0.09 | -0.43% | 20.68 | 21.42 | 62283 | 13055 | 1.54% |
| 2025-08-04 | 21.57 | 21.07 | -0.70 | -3.22% | 20.53 | 21.78 | 101971 | 21385 | 2.52% |
| 2025-08-01 | 21.77 | 21.77 | -0.15 | -0.68% | 21.51 | 22.64 | 86176 | 18961 | 2.13% |
| 2025-07-31 | 21.35 | 21.92 | 0.71 | 3.35% | 21.10 | 22.60 | 116092 | 25590 | 2.86% |
| 2025-07-30 | 21.43 | 21.21 | -0.40 | -1.85% | 21.19 | 22.05 | 109718 | 23719 | 2.71% |
| 2025-07-29 | 21.47 | 21.61 | 0.14 | 0.65% | 20.91 | 22.29 | 97709 | 21083 | 2.41% |
| 2025-07-28 | 20.84 | 21.47 | 0.63 | 3.02% | 20.60 | 21.65 | 80085 | 16984 | 1.98% |
| 2025-07-25 | 21.70 | 20.84 | -0.84 | -3.87% | 20.51 | 21.92 | 103331 | 21756 | 2.55% |
| 2025-07-24 | 22.00 | 21.68 | -0.43 | -1.94% | 21.57 | 23.00 | 143845 | 31910 | 3.55% |