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 | 23.41 | 23.00 | -0.23 | -0.99% | 22.67 | 23.49 | 66172 | 15209 | 4.83% |
| 2025-10-30 | 23.50 | 23.23 | -0.22 | -0.94% | 23.09 | 24.15 | 59937 | 14193 | 4.37% |
| 2025-10-29 | 22.72 | 23.45 | 0.56 | 2.45% | 22.65 | 24.53 | 47674 | 11280 | 3.48% |
| 2025-10-28 | 23.37 | 22.89 | -0.37 | -1.59% | 22.84 | 23.37 | 26679 | 6151 | 1.95% |
| 2025-10-27 | 23.79 | 23.26 | -0.27 | -1.15% | 23.10 | 24.03 | 28503 | 6681 | 2.08% |
| 2025-10-24 | 23.52 | 23.53 | 0.20 | 0.86% | 23.06 | 23.88 | 24449 | 5762 | 1.78% |
| 2025-10-23 | 23.18 | 23.33 | -0.08 | -0.34% | 22.90 | 23.98 | 24335 | 5653 | 1.78% |
| 2025-10-22 | 23.75 | 23.41 | -0.34 | -1.43% | 23.23 | 23.84 | 20768 | 4869 | 1.52% |
| 2025-10-21 | 23.41 | 23.75 | 0.49 | 2.11% | 23.34 | 23.92 | 26262 | 6221 | 1.92% |
| 2025-10-20 | 23.47 | 23.26 | 0.14 | 0.61% | 23.06 | 23.98 | 24556 | 5741 | 1.79% |
| 2025-10-17 | 24.00 | 23.12 | -0.75 | -3.14% | 22.90 | 24.23 | 26457 | 6186 | 1.93% |
| 2025-10-16 | 24.50 | 23.87 | -0.66 | -2.69% | 23.69 | 24.85 | 27934 | 6744 | 2.04% |
| 2025-10-15 | 24.68 | 24.53 | -0.29 | -1.17% | 24.26 | 25.28 | 31040 | 7622 | 2.27% |
| 2025-10-14 | 26.00 | 24.82 | -0.91 | -3.54% | 24.50 | 26.00 | 39901 | 10067 | 2.91% |
| 2025-10-13 | 24.51 | 25.73 | -0.27 | -1.04% | 24.48 | 26.30 | 59986 | 15350 | 4.38% |
| 2025-10-10 | 27.99 | 26.00 | -1.72 | -6.20% | 25.81 | 27.99 | 109925 | 29561 | 8.02% |
| 2025-10-09 | 27.00 | 27.72 | 1.00 | 3.74% | 27.00 | 29.77 | 146824 | 41971 | 10.72% |
| 2025-09-30 | 26.53 | 26.72 | 0.42 | 1.60% | 26.07 | 27.53 | 64340 | 17175 | 4.70% |
| 2025-09-29 | 25.86 | 26.30 | 0.90 | 3.54% | 25.50 | 26.66 | 51933 | 13623 | 3.79% |
| 2025-09-26 | 26.00 | 25.40 | -0.63 | -2.42% | 25.32 | 26.00 | 28224 | 7232 | 2.06% |
| 2025-09-25 | 26.50 | 26.03 | -0.70 | -2.62% | 25.74 | 26.58 | 39279 | 10240 | 2.87% |
| 2025-09-24 | 26.37 | 26.73 | 0.29 | 1.10% | 25.50 | 27.14 | 70709 | 18584 | 5.16% |
| 2025-09-23 | 27.54 | 26.44 | -1.12 | -4.06% | 25.36 | 27.71 | 80874 | 21160 | 5.90% |
| 2025-09-22 | 27.00 | 27.56 | 0.43 | 1.58% | 26.75 | 28.13 | 60282 | 16537 | 4.40% |
| 2025-09-19 | 26.89 | 27.13 | 0.23 | 0.86% | 26.43 | 27.65 | 73287 | 19836 | 5.35% |
| 2025-09-18 | 27.52 | 26.90 | -0.90 | -3.24% | 26.56 | 28.50 | 101600 | 27968 | 7.42% |
| 2025-09-17 | 28.51 | 27.80 | -0.72 | -2.52% | 27.50 | 28.54 | 97398 | 27132 | 7.11% |
| 2025-09-16 | 27.00 | 28.52 | 1.81 | 6.78% | 27.00 | 29.88 | 164974 | 47523 | 12.04% |
| 2025-09-15 | 25.70 | 26.71 | 0.81 | 3.13% | 25.70 | 28.00 | 123789 | 33587 | 9.04% |
| 2025-09-12 | 26.99 | 25.90 | -1.04 | -3.86% | 25.62 | 27.24 | 101989 | 26647 | 7.44% |
| 2025-09-11 | 25.14 | 26.94 | 1.52 | 5.98% | 24.68 | 27.55 | 141388 | 37445 | 10.32% |
| 2025-09-10 | 26.03 | 25.42 | -1.17 | -4.40% | 24.60 | 26.03 | 134718 | 34088 | 9.83% |
| 2025-09-09 | 25.90 | 26.59 | 0.79 | 3.06% | 25.55 | 27.37 | 232921 | 61094 | 17.00% |
| 2025-09-08 | 21.88 | 25.80 | 4.30 | 20.00% | 21.75 | 25.80 | 237617 | 58854 | 17.34% |
| 2025-09-05 | 19.72 | 21.50 | 1.81 | 9.19% | 19.39 | 21.65 | 87448 | 18161 | 6.38% |
| 2025-09-04 | 19.76 | 19.69 | -0.10 | -0.51% | 19.43 | 20.59 | 45229 | 9074 | 3.30% |
| 2025-09-03 | 19.80 | 19.79 | -0.25 | -1.25% | 19.68 | 20.33 | 23872 | 4757 | 1.74% |
| 2025-09-02 | 20.42 | 20.04 | -0.56 | -2.72% | 19.41 | 20.68 | 49422 | 9852 | 3.61% |
| 2025-09-01 | 19.98 | 20.60 | 0.60 | 3.00% | 19.86 | 20.97 | 61921 | 12772 | 4.52% |
| 2025-08-29 | 19.90 | 20.00 | -0.01 | -0.05% | 19.85 | 20.67 | 36621 | 7383 | 2.67% |
| 2025-08-28 | 19.70 | 20.01 | 0.15 | 0.76% | 19.15 | 20.18 | 54231 | 10698 | 3.96% |
| 2025-08-27 | 20.56 | 19.86 | -0.79 | -3.83% | 19.80 | 20.77 | 51115 | 10380 | 3.73% |
| 2025-08-26 | 20.76 | 20.65 | -0.03 | -0.15% | 20.50 | 21.02 | 40970 | 8489 | 2.99% |
| 2025-08-25 | 21.00 | 20.68 | -0.24 | -1.15% | 20.48 | 21.26 | 49195 | 10258 | 3.59% |
| 2025-08-22 | 21.44 | 20.92 | -0.28 | -1.32% | 20.76 | 21.44 | 34188 | 7158 | 2.50% |
| 2025-08-21 | 21.39 | 21.20 | -0.10 | -0.47% | 21.00 | 21.88 | 34276 | 7336 | 2.50% |
| 2025-08-20 | 21.59 | 21.30 | -0.25 | -1.16% | 21.05 | 21.73 | 37051 | 7894 | 2.70% |
| 2025-08-19 | 22.13 | 21.55 | -0.51 | -2.31% | 21.48 | 22.13 | 50382 | 10962 | 3.68% |
| 2025-08-18 | 20.90 | 22.06 | 1.24 | 5.96% | 20.78 | 22.14 | 70738 | 15386 | 5.16% |
| 2025-08-15 | 20.40 | 20.82 | 0.55 | 2.71% | 20.31 | 21.00 | 38457 | 7977 | 2.81% |
| 2025-08-14 | 21.03 | 20.27 | -0.77 | -3.66% | 20.16 | 21.17 | 50600 | 10337 | 3.69% |
| 2025-08-13 | 20.76 | 21.04 | 0.28 | 1.35% | 20.61 | 21.10 | 42909 | 8957 | 3.13% |
| 2025-08-12 | 20.97 | 20.76 | -0.19 | -0.91% | 20.65 | 21.45 | 52205 | 10957 | 3.81% |
| 2025-08-11 | 20.40 | 20.95 | 0.69 | 3.41% | 20.38 | 21.20 | 54264 | 11305 | 3.96% |
| 2025-08-08 | 19.82 | 20.26 | 0.44 | 2.22% | 19.51 | 20.70 | 67543 | 13649 | 4.93% |
| 2025-08-07 | 19.91 | 19.82 | -0.08 | -0.40% | 19.72 | 20.44 | 39584 | 7904 | 2.89% |
| 2025-08-06 | 19.87 | 19.90 | 0.04 | 0.20% | 19.67 | 20.05 | 33724 | 6684 | 2.46% |
| 2025-08-05 | 19.98 | 19.86 | 0.10 | 0.51% | 19.56 | 20.17 | 44298 | 8802 | 3.23% |
| 2025-08-04 | 19.24 | 19.76 | 0.51 | 2.65% | 18.80 | 19.85 | 56415 | 10954 | 4.12% |
| 2025-08-01 | 19.36 | 19.25 | -0.07 | -0.36% | 19.01 | 19.60 | 46334 | 8954 | 3.38% |
| 2025-07-31 | 19.19 | 19.32 | 0.09 | 0.47% | 19.05 | 20.11 | 68639 | 13455 | 5.01% |
| 2025-07-30 | 19.65 | 19.23 | -0.53 | -2.68% | 19.00 | 19.75 | 40316 | 7826 | 2.94% |
| 2025-07-29 | 19.86 | 19.76 | 0.24 | 1.23% | 19.35 | 19.90 | 40088 | 7834 | 2.93% |
| 2025-07-28 | 19.70 | 19.52 | -0.25 | -1.26% | 19.37 | 19.80 | 64744 | 12656 | 4.73% |
| 2025-07-25 | 18.99 | 19.77 | 0.95 | 5.05% | 18.81 | 20.20 | 99590 | 19584 | 7.27% |
| 2025-07-24 | 18.69 | 18.82 | 0.16 | 0.86% | 18.60 | 19.04 | 38871 | 7308 | 2.84% |