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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 24.80 | 26.69 | 2.10 | 8.54% | 24.75 | 27.40 | 217931 | 56865 | 3.72% |
| 2025-10-23 | 25.03 | 24.59 | -0.61 | -2.42% | 24.11 | 25.13 | 132411 | 32325 | 2.26% |
| 2025-10-22 | 25.45 | 25.20 | -0.68 | -2.63% | 24.98 | 25.64 | 106833 | 27016 | 1.83% |
| 2025-10-21 | 24.96 | 25.88 | 1.17 | 4.73% | 24.84 | 25.96 | 146151 | 37256 | 2.50% |
| 2025-10-20 | 26.02 | 24.71 | -0.33 | -1.32% | 24.56 | 26.08 | 143873 | 36167 | 2.46% |
| 2025-10-17 | 26.49 | 25.04 | -1.61 | -6.04% | 24.97 | 26.73 | 185390 | 47577 | 3.17% |
| 2025-10-16 | 26.88 | 26.65 | -0.17 | -0.63% | 26.37 | 28.08 | 199900 | 54428 | 3.42% |
| 2025-10-15 | 26.85 | 26.82 | -0.24 | -0.89% | 25.75 | 27.67 | 235298 | 62535 | 4.02% |
| 2025-10-14 | 30.10 | 27.06 | -3.64 | -11.86% | 27.00 | 30.85 | 435097 | 124746 | 7.43% |
| 2025-10-13 | 27.22 | 30.70 | 0.70 | 2.33% | 27.22 | 30.85 | 426654 | 124872 | 7.29% |
| 2025-10-10 | 30.63 | 30.00 | -2.50 | -7.69% | 28.01 | 30.96 | 559994 | 163665 | 9.57% |
| 2025-10-09 | 27.71 | 32.50 | 5.07 | 18.48% | 26.70 | 32.92 | 753902 | 225518 | 12.88% |
| 2025-09-30 | 26.27 | 27.43 | 1.36 | 5.22% | 26.26 | 28.58 | 516758 | 142170 | 8.83% |
| 2025-09-29 | 24.80 | 26.07 | 0.97 | 3.86% | 23.84 | 28.05 | 494973 | 128235 | 8.46% |
| 2025-09-26 | 23.81 | 25.10 | 1.10 | 4.58% | 23.58 | 25.67 | 242769 | 58832 | 4.15% |
| 2025-09-25 | 23.87 | 24.00 | 0.21 | 0.88% | 23.66 | 24.30 | 135555 | 32554 | 2.32% |
| 2025-09-24 | 22.64 | 23.79 | 1.00 | 4.39% | 22.44 | 24.39 | 179522 | 42274 | 3.07% |
| 2025-09-23 | 23.07 | 22.79 | -0.22 | -0.96% | 21.96 | 23.07 | 97481 | 21816 | 1.67% |
| 2025-09-22 | 22.70 | 23.01 | 0.38 | 1.68% | 22.44 | 23.04 | 72246 | 16490 | 1.23% |
| 2025-09-19 | 22.81 | 22.63 | -0.18 | -0.79% | 22.20 | 23.15 | 73532 | 16764 | 1.26% |
| 2025-09-18 | 22.89 | 22.81 | -0.08 | -0.35% | 22.44 | 23.70 | 131776 | 30573 | 2.25% |
| 2025-09-17 | 22.65 | 22.89 | 0.10 | 0.44% | 22.44 | 23.08 | 68810 | 15708 | 1.18% |
| 2025-09-16 | 22.78 | 22.79 | 0.12 | 0.53% | 22.47 | 23.00 | 66469 | 15089 | 1.14% |
| 2025-09-15 | 23.15 | 22.67 | -0.09 | -0.40% | 22.58 | 23.35 | 74818 | 17090 | 1.28% |
| 2025-09-12 | 22.68 | 22.76 | 0.18 | 0.80% | 22.38 | 23.17 | 85365 | 19451 | 1.46% |
| 2025-09-11 | 21.52 | 22.58 | 1.10 | 5.12% | 21.21 | 22.68 | 93493 | 20790 | 1.60% |
| 2025-09-10 | 21.63 | 21.48 | 0.04 | 0.19% | 21.39 | 21.99 | 45317 | 9804 | 0.77% |
| 2025-09-09 | 21.90 | 21.44 | -0.49 | -2.23% | 21.41 | 22.03 | 57306 | 12425 | 0.98% |
| 2025-09-08 | 22.00 | 21.93 | -0.17 | -0.77% | 21.40 | 22.17 | 94249 | 20569 | 1.61% |
| 2025-09-05 | 21.23 | 22.10 | 0.88 | 4.15% | 21.12 | 22.19 | 67951 | 14733 | 1.16% |
| 2025-09-04 | 22.06 | 21.22 | -1.06 | -4.76% | 20.80 | 22.47 | 100912 | 21801 | 1.72% |
| 2025-09-03 | 22.81 | 22.28 | -0.89 | -3.84% | 22.13 | 23.10 | 96893 | 21892 | 1.66% |
| 2025-09-02 | 24.13 | 23.17 | -1.13 | -4.65% | 22.83 | 24.38 | 133032 | 31199 | 2.27% |
| 2025-09-01 | 24.88 | 24.30 | -0.31 | -1.26% | 23.99 | 25.93 | 185724 | 45791 | 3.17% |
| 2025-08-29 | 23.59 | 24.61 | 1.99 | 8.80% | 23.59 | 24.92 | 211916 | 51521 | 3.62% |
| 2025-08-28 | 21.52 | 22.62 | 1.09 | 5.06% | 21.40 | 22.80 | 114817 | 25506 | 1.96% |
| 2025-08-27 | 22.02 | 21.53 | -0.48 | -2.18% | 21.53 | 22.95 | 91095 | 20268 | 1.56% |
| 2025-08-26 | 21.78 | 22.01 | 0.11 | 0.50% | 21.56 | 22.54 | 77205 | 17102 | 1.32% |
| 2025-08-25 | 22.10 | 21.90 | 0.10 | 0.46% | 21.46 | 22.29 | 110169 | 24015 | 1.88% |
| 2025-08-22 | 20.90 | 21.80 | 0.96 | 4.61% | 20.81 | 22.07 | 116369 | 25093 | 1.99% |
| 2025-08-21 | 21.19 | 20.84 | -0.26 | -1.23% | 20.70 | 21.35 | 71457 | 14946 | 1.22% |
| 2025-08-20 | 20.70 | 21.10 | 0.48 | 2.33% | 20.35 | 21.10 | 81349 | 16918 | 1.39% |
| 2025-08-19 | 20.84 | 20.62 | -0.22 | -1.06% | 20.60 | 21.05 | 68364 | 14198 | 1.17% |
| 2025-08-18 | 19.75 | 20.84 | 1.09 | 5.52% | 19.75 | 21.11 | 124317 | 25683 | 2.12% |
| 2025-08-15 | 19.31 | 19.75 | 0.39 | 2.01% | 19.21 | 19.81 | 73436 | 14346 | 1.25% |
| 2025-08-14 | 20.14 | 19.36 | -0.79 | -3.92% | 19.30 | 20.25 | 86987 | 17163 | 1.49% |
| 2025-08-13 | 20.01 | 20.15 | 0.11 | 0.55% | 19.90 | 20.40 | 67675 | 13613 | 1.16% |
| 2025-08-12 | 20.15 | 20.04 | -0.11 | -0.55% | 19.80 | 20.23 | 46120 | 9223 | 0.79% |
| 2025-08-11 | 19.98 | 20.15 | 0.04 | 0.20% | 19.92 | 20.37 | 36660 | 7383 | 0.63% |
| 2025-08-08 | 20.40 | 20.11 | -0.36 | -1.76% | 20.00 | 20.43 | 37149 | 7482 | 0.63% |
| 2025-08-07 | 20.00 | 20.47 | 0.50 | 2.50% | 20.00 | 20.58 | 72207 | 14677 | 1.23% |
| 2025-08-06 | 19.58 | 19.97 | 0.32 | 1.63% | 19.58 | 20.12 | 47956 | 9555 | 0.82% |
| 2025-08-05 | 19.56 | 19.65 | 0.19 | 0.98% | 19.50 | 19.88 | 35399 | 6970 | 0.60% |
| 2025-08-04 | 19.38 | 19.46 | 0.05 | 0.26% | 19.31 | 19.58 | 28296 | 5497 | 0.48% |
| 2025-08-01 | 19.48 | 19.41 | -0.08 | -0.41% | 19.32 | 19.72 | 28843 | 5620 | 0.49% |
| 2025-07-31 | 19.90 | 19.49 | -0.45 | -2.26% | 19.39 | 20.12 | 58668 | 11565 | 1.00% |
| 2025-07-30 | 20.00 | 19.94 | -0.16 | -0.80% | 19.75 | 20.20 | 36266 | 7257 | 0.62% |
| 2025-07-29 | 19.92 | 20.10 | 0.01 | 0.05% | 19.92 | 20.27 | 35780 | 7194 | 0.61% |
| 2025-07-28 | 20.01 | 20.09 | 0.16 | 0.80% | 19.70 | 20.14 | 40932 | 8190 | 0.70% |
| 2025-07-25 | 19.57 | 19.93 | 0.36 | 1.84% | 19.48 | 20.00 | 52657 | 10430 | 0.90% |
| 2025-07-24 | 19.17 | 19.57 | 0.40 | 2.09% | 19.10 | 19.58 | 36349 | 7051 | 0.62% |
| 2025-07-23 | 18.95 | 19.17 | 0.05 | 0.26% | 18.95 | 19.33 | 28998 | 5560 | 0.50% |
| 2025-07-22 | 18.97 | 19.12 | 0.10 | 0.53% | 18.92 | 19.19 | 25373 | 4849 | 0.43% |
| 2025-07-21 | 18.83 | 19.02 | 0.18 | 0.96% | 18.80 | 19.08 | 23921 | 4544 | 0.41% |
| 2025-07-18 | 18.72 | 18.84 | 0.09 | 0.48% | 18.65 | 18.89 | 22371 | 4198 | 0.38% |