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 | 22.88 | 24.53 | 1.73 | 7.59% | 22.72 | 24.72 | 124572 | 29981 | 4.64% |
| 2025-10-30 | 22.99 | 22.80 | -0.17 | -0.74% | 22.61 | 23.25 | 45436 | 10417 | 1.69% |
| 2025-10-29 | 23.00 | 22.97 | -0.23 | -0.99% | 22.77 | 23.20 | 44737 | 10265 | 1.67% |
| 2025-10-28 | 23.25 | 23.20 | 0.17 | 0.74% | 23.01 | 23.80 | 78133 | 18247 | 2.91% |
| 2025-10-27 | 22.65 | 23.03 | 0.62 | 2.77% | 22.55 | 23.37 | 86085 | 19809 | 3.21% |
| 2025-10-24 | 22.12 | 22.41 | 0.36 | 1.63% | 21.91 | 22.68 | 59108 | 13227 | 2.20% |
| 2025-10-23 | 23.00 | 22.05 | -1.06 | -4.59% | 21.59 | 23.19 | 123278 | 27240 | 4.59% |
| 2025-10-22 | 23.99 | 23.11 | -0.75 | -3.14% | 23.06 | 24.14 | 67701 | 15883 | 2.52% |
| 2025-10-21 | 24.47 | 23.86 | -0.36 | -1.49% | 23.40 | 24.47 | 68295 | 16260 | 2.54% |
| 2025-10-20 | 24.05 | 24.22 | 0.47 | 1.98% | 23.80 | 24.49 | 47610 | 11498 | 1.77% |
| 2025-10-17 | 24.70 | 23.75 | -0.88 | -3.57% | 23.60 | 24.80 | 61280 | 14757 | 2.28% |
| 2025-10-16 | 24.50 | 24.63 | 0.13 | 0.53% | 24.25 | 25.29 | 60223 | 14961 | 2.24% |
| 2025-10-15 | 24.50 | 24.50 | 0.05 | 0.20% | 23.81 | 24.88 | 74757 | 18204 | 2.79% |
| 2025-10-14 | 24.11 | 24.45 | 0.21 | 0.87% | 24.11 | 25.62 | 78757 | 19567 | 2.93% |
| 2025-10-13 | 23.04 | 24.24 | -0.05 | -0.21% | 23.04 | 24.79 | 90912 | 22072 | 3.39% |
| 2025-10-10 | 26.28 | 24.29 | -2.45 | -9.16% | 23.95 | 26.40 | 197888 | 48999 | 7.37% |
| 2025-10-09 | 31.42 | 26.74 | -1.78 | -6.24% | 26.09 | 31.42 | 281615 | 76898 | 10.49% |
| 2025-09-30 | 27.77 | 28.52 | 0.78 | 2.81% | 27.70 | 28.93 | 63012 | 17882 | 2.35% |
| 2025-09-29 | 27.90 | 27.74 | -0.16 | -0.57% | 27.03 | 28.29 | 52290 | 14366 | 1.95% |
| 2025-09-26 | 28.77 | 27.90 | -1.07 | -3.69% | 27.60 | 28.90 | 71491 | 20109 | 2.66% |
| 2025-09-25 | 28.19 | 28.97 | 0.89 | 3.17% | 28.19 | 30.16 | 136161 | 39917 | 5.07% |
| 2025-09-24 | 27.00 | 28.08 | 0.58 | 2.11% | 26.95 | 29.03 | 105273 | 29548 | 3.92% |
| 2025-09-23 | 27.01 | 27.50 | 0.03 | 0.11% | 26.52 | 27.74 | 75821 | 20613 | 2.83% |
| 2025-09-22 | 26.45 | 27.47 | 1.15 | 4.37% | 26.32 | 27.79 | 74152 | 20174 | 2.76% |
| 2025-09-19 | 26.58 | 26.32 | -0.68 | -2.52% | 26.26 | 27.53 | 52780 | 14116 | 1.97% |
| 2025-09-18 | 27.20 | 27.00 | 0.10 | 0.37% | 26.58 | 27.70 | 79891 | 21723 | 2.98% |
| 2025-09-17 | 27.03 | 26.90 | -0.41 | -1.50% | 26.70 | 27.37 | 55132 | 14880 | 2.05% |
| 2025-09-16 | 27.44 | 27.31 | -0.13 | -0.47% | 26.50 | 27.66 | 80998 | 22099 | 3.02% |
| 2025-09-15 | 29.07 | 27.44 | -2.45 | -8.20% | 27.34 | 29.58 | 175647 | 49577 | 6.55% |
| 2025-09-12 | 26.71 | 29.89 | 3.24 | 12.16% | 26.67 | 30.99 | 213278 | 61471 | 7.95% |
| 2025-09-11 | 25.90 | 26.65 | 0.33 | 1.25% | 24.74 | 26.96 | 106426 | 27671 | 3.97% |
| 2025-09-10 | 26.47 | 26.32 | -0.18 | -0.68% | 26.14 | 27.22 | 68546 | 18217 | 2.55% |
| 2025-09-09 | 27.39 | 26.50 | -0.89 | -3.25% | 26.06 | 28.14 | 102910 | 27689 | 3.83% |
| 2025-09-08 | 28.66 | 27.39 | -1.27 | -4.43% | 26.80 | 29.01 | 113978 | 31424 | 4.25% |
| 2025-09-05 | 27.86 | 28.66 | 0.95 | 3.43% | 27.00 | 28.75 | 75652 | 21187 | 2.82% |
| 2025-09-04 | 29.59 | 27.71 | -1.86 | -6.29% | 27.21 | 29.98 | 102631 | 29252 | 3.82% |
| 2025-09-03 | 28.72 | 29.57 | 0.77 | 2.67% | 28.72 | 30.19 | 113707 | 33779 | 4.24% |
| 2025-09-02 | 29.75 | 28.80 | -0.84 | -2.83% | 28.32 | 30.50 | 110677 | 32475 | 4.12% |
| 2025-09-01 | 28.90 | 29.64 | 0.94 | 3.28% | 28.49 | 30.58 | 120518 | 35729 | 4.49% |
| 2025-08-29 | 28.12 | 28.70 | 0.78 | 2.79% | 27.57 | 29.23 | 105239 | 29999 | 3.92% |
| 2025-08-28 | 28.51 | 27.92 | -0.59 | -2.07% | 26.43 | 28.90 | 143738 | 39397 | 5.36% |
| 2025-08-27 | 28.95 | 28.51 | -0.39 | -1.35% | 28.45 | 29.30 | 55773 | 16093 | 2.08% |
| 2025-08-26 | 29.70 | 28.90 | -0.71 | -2.40% | 28.75 | 30.59 | 92580 | 27373 | 3.45% |
| 2025-08-25 | 30.45 | 29.61 | -0.76 | -2.50% | 29.31 | 30.68 | 118844 | 35504 | 4.43% |
| 2025-08-22 | 30.30 | 30.37 | 0.16 | 0.53% | 29.87 | 30.38 | 55006 | 16572 | 2.05% |
| 2025-08-21 | 30.30 | 30.21 | -0.09 | -0.30% | 29.81 | 30.59 | 68017 | 20519 | 2.53% |
| 2025-08-20 | 31.79 | 30.30 | -1.51 | -4.75% | 28.66 | 31.81 | 154938 | 46393 | 5.77% |
| 2025-08-19 | 33.51 | 31.81 | -1.70 | -5.07% | 31.43 | 33.60 | 107399 | 34719 | 4.00% |
| 2025-08-18 | 31.41 | 33.51 | 2.06 | 6.55% | 30.81 | 34.02 | 110413 | 35437 | 4.11% |
| 2025-08-15 | 29.71 | 31.45 | 1.63 | 5.47% | 29.37 | 31.49 | 97689 | 29910 | 3.64% |
| 2025-08-14 | 29.01 | 29.82 | 0.82 | 2.83% | 28.91 | 30.76 | 88555 | 26610 | 3.30% |
| 2025-08-13 | 28.04 | 29.00 | 1.03 | 3.68% | 28.00 | 29.54 | 77732 | 22432 | 2.90% |
| 2025-08-12 | 28.32 | 27.97 | -0.60 | -2.10% | 27.50 | 28.54 | 72107 | 20113 | 2.69% |
| 2025-08-11 | 28.07 | 28.57 | -0.01 | -0.03% | 28.07 | 28.81 | 53193 | 15188 | 1.98% |
| 2025-08-08 | 29.23 | 28.58 | -0.76 | -2.59% | 28.49 | 29.30 | 61216 | 17631 | 2.28% |
| 2025-08-07 | 30.76 | 29.34 | -1.50 | -4.86% | 28.70 | 30.96 | 96085 | 28277 | 3.58% |
| 2025-08-06 | 30.83 | 30.84 | 0.09 | 0.29% | 30.60 | 31.74 | 54239 | 16878 | 2.02% |
| 2025-08-05 | 30.17 | 30.75 | 0.59 | 1.96% | 30.01 | 31.30 | 65284 | 20111 | 2.43% |
| 2025-08-04 | 29.30 | 30.16 | 0.80 | 2.72% | 29.01 | 30.30 | 68705 | 20413 | 2.56% |
| 2025-08-01 | 30.10 | 29.36 | -0.90 | -2.97% | 29.20 | 30.79 | 64332 | 19210 | 2.40% |
| 2025-07-31 | 30.36 | 30.26 | -0.04 | -0.13% | 30.03 | 31.23 | 60069 | 18336 | 2.24% |
| 2025-07-30 | 30.25 | 30.30 | -0.41 | -1.34% | 30.10 | 31.48 | 65897 | 20304 | 2.46% |
| 2025-07-29 | 29.91 | 30.71 | 0.83 | 2.78% | 29.71 | 31.50 | 82277 | 25252 | 3.07% |
| 2025-07-28 | 29.80 | 29.88 | 0.40 | 1.36% | 29.50 | 30.50 | 64968 | 19483 | 2.42% |
| 2025-07-25 | 30.09 | 29.48 | -0.73 | -2.42% | 29.35 | 30.22 | 57777 | 17124 | 2.15% |
| 2025-07-24 | 30.50 | 30.21 | -0.01 | -0.03% | 29.98 | 30.80 | 50881 | 15405 | 1.90% |