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 | 23.56 | 23.77 | 0.20 | 0.85% | 23.55 | 23.89 | 142750 | 33882 | 0.87% |
| 2025-10-30 | 23.94 | 23.57 | -0.36 | -1.50% | 23.57 | 24.05 | 169224 | 40211 | 1.04% |
| 2025-10-29 | 23.40 | 23.93 | 0.51 | 2.18% | 23.21 | 24.05 | 253511 | 60088 | 1.55% |
| 2025-10-28 | 23.56 | 23.42 | -0.23 | -0.97% | 23.25 | 23.65 | 149118 | 34931 | 0.91% |
| 2025-10-27 | 23.23 | 23.65 | 0.21 | 0.90% | 23.09 | 23.83 | 250943 | 59102 | 1.53% |
| 2025-10-24 | 23.78 | 23.44 | -0.33 | -1.39% | 23.42 | 23.82 | 179349 | 42276 | 1.10% |
| 2025-10-23 | 23.78 | 23.77 | -0.05 | -0.21% | 23.51 | 24.00 | 206794 | 49094 | 1.26% |
| 2025-10-22 | 23.88 | 23.82 | -0.03 | -0.13% | 23.74 | 24.07 | 112211 | 26801 | 0.69% |
| 2025-10-21 | 23.89 | 23.85 | -0.02 | -0.08% | 23.71 | 23.99 | 92544 | 22090 | 0.57% |
| 2025-10-20 | 24.08 | 23.87 | -0.12 | -0.50% | 23.62 | 24.15 | 114963 | 27388 | 0.70% |
| 2025-10-17 | 24.62 | 23.99 | -0.71 | -2.87% | 23.92 | 24.71 | 122056 | 29663 | 0.75% |
| 2025-10-16 | 24.77 | 24.70 | 0.00 | 0.00% | 24.66 | 25.06 | 117069 | 29046 | 0.72% |
| 2025-10-15 | 24.47 | 24.70 | 0.29 | 1.19% | 24.35 | 25.05 | 190021 | 47101 | 1.16% |
| 2025-10-14 | 24.26 | 24.41 | 0.21 | 0.87% | 24.21 | 24.65 | 147473 | 36087 | 0.90% |
| 2025-10-13 | 24.05 | 24.20 | -0.38 | -1.55% | 23.96 | 24.40 | 130984 | 31639 | 0.80% |
| 2025-10-10 | 23.91 | 24.58 | 0.63 | 2.63% | 23.85 | 24.59 | 240736 | 58657 | 1.47% |
| 2025-10-09 | 23.70 | 23.95 | 0.29 | 1.23% | 23.38 | 23.99 | 188920 | 44687 | 1.16% |
| 2025-09-30 | 24.09 | 23.66 | -0.42 | -1.74% | 23.66 | 24.16 | 173551 | 41419 | 1.06% |
| 2025-09-29 | 24.10 | 24.08 | -0.02 | -0.08% | 23.78 | 24.23 | 123140 | 29569 | 0.75% |
| 2025-09-26 | 24.18 | 24.10 | -0.11 | -0.45% | 23.88 | 24.18 | 107589 | 25870 | 0.66% |
| 2025-09-25 | 24.35 | 24.21 | 0.01 | 0.04% | 24.14 | 24.44 | 86481 | 20952 | 0.53% |
| 2025-09-24 | 24.10 | 24.20 | 0.10 | 0.41% | 24.00 | 24.30 | 109211 | 26344 | 0.67% |
| 2025-09-23 | 24.28 | 24.10 | -0.25 | -1.03% | 23.74 | 24.34 | 175375 | 42061 | 1.07% |
| 2025-09-22 | 24.80 | 24.35 | -0.43 | -1.74% | 24.27 | 24.86 | 136080 | 33270 | 0.83% |
| 2025-09-19 | 24.80 | 24.78 | -0.07 | -0.28% | 24.71 | 24.97 | 103029 | 25599 | 0.63% |
| 2025-09-18 | 25.28 | 24.85 | -0.44 | -1.74% | 24.77 | 25.28 | 150097 | 37528 | 0.92% |
| 2025-09-17 | 25.17 | 25.29 | 0.13 | 0.52% | 25.01 | 25.36 | 109535 | 27563 | 0.67% |
| 2025-09-16 | 25.28 | 25.16 | -0.12 | -0.47% | 25.01 | 25.36 | 107428 | 27018 | 0.66% |
| 2025-09-15 | 25.31 | 25.28 | -0.03 | -0.12% | 25.25 | 25.40 | 73774 | 18674 | 0.45% |
| 2025-09-12 | 25.70 | 25.31 | -0.39 | -1.52% | 25.27 | 25.72 | 162343 | 41345 | 0.99% |
| 2025-09-11 | 25.44 | 25.70 | 0.20 | 0.78% | 25.38 | 25.71 | 99659 | 25437 | 0.61% |
| 2025-09-10 | 25.99 | 25.50 | -0.45 | -1.73% | 25.49 | 26.00 | 128374 | 32855 | 0.79% |
| 2025-09-09 | 25.83 | 25.95 | 0.06 | 0.23% | 25.71 | 26.04 | 136865 | 35409 | 0.84% |
| 2025-09-08 | 25.54 | 25.89 | 0.34 | 1.33% | 25.40 | 25.93 | 148467 | 38216 | 0.91% |
| 2025-09-05 | 25.45 | 25.55 | 0.05 | 0.20% | 25.35 | 25.56 | 128930 | 32823 | 0.80% |
| 2025-09-04 | 25.72 | 25.50 | -0.22 | -0.86% | 25.26 | 25.77 | 182650 | 46496 | 1.13% |
| 2025-09-03 | 25.86 | 25.72 | -0.12 | -0.46% | 25.65 | 25.97 | 133576 | 34440 | 0.83% |
| 2025-09-02 | 26.30 | 25.84 | -0.43 | -1.64% | 25.70 | 26.37 | 288264 | 74602 | 1.78% |
| 2025-09-01 | 26.69 | 26.27 | -0.43 | -1.61% | 26.17 | 26.69 | 177957 | 46868 | 1.10% |
| 2025-08-29 | 26.66 | 26.70 | 0.32 | 1.21% | 26.53 | 27.31 | 183543 | 49243 | 1.14% |
| 2025-08-28 | 26.48 | 26.38 | -0.10 | -0.38% | 25.94 | 26.64 | 153144 | 40341 | 0.95% |
| 2025-08-27 | 27.20 | 26.48 | -0.78 | -2.86% | 26.46 | 27.25 | 225124 | 60457 | 1.39% |
| 2025-08-26 | 27.06 | 27.26 | 0.24 | 0.89% | 26.89 | 27.38 | 224246 | 60962 | 1.39% |
| 2025-08-25 | 26.70 | 27.02 | 0.42 | 1.58% | 26.61 | 27.15 | 291510 | 78405 | 1.80% |
| 2025-08-22 | 26.50 | 26.60 | 0.10 | 0.38% | 26.35 | 26.65 | 156245 | 41410 | 0.97% |
| 2025-08-21 | 26.40 | 26.50 | 0.18 | 0.68% | 26.33 | 26.90 | 233950 | 62257 | 1.45% |
| 2025-08-20 | 26.63 | 26.32 | -0.36 | -1.35% | 26.22 | 26.63 | 168811 | 44409 | 1.04% |
| 2025-08-19 | 26.61 | 26.68 | -0.13 | -0.48% | 26.27 | 26.78 | 236067 | 62540 | 1.45% |
| 2025-08-18 | 26.95 | 26.81 | -0.07 | -0.26% | 26.65 | 27.02 | 167381 | 44930 | 1.03% |
| 2025-08-15 | 26.51 | 26.88 | 0.37 | 1.40% | 26.41 | 27.13 | 188102 | 50613 | 1.15% |
| 2025-08-14 | 26.75 | 26.51 | -0.22 | -0.82% | 26.51 | 27.06 | 158860 | 42614 | 0.97% |
| 2025-08-13 | 26.84 | 26.73 | -0.11 | -0.41% | 26.56 | 26.90 | 154303 | 41214 | 0.95% |
| 2025-08-12 | 26.74 | 26.84 | 0.05 | 0.19% | 26.60 | 26.86 | 105124 | 28094 | 0.64% |
| 2025-08-11 | 26.39 | 26.79 | 0.46 | 1.75% | 26.39 | 26.98 | 188779 | 50577 | 1.16% |
| 2025-08-08 | 26.22 | 26.33 | 0.11 | 0.42% | 26.16 | 26.55 | 110424 | 29156 | 0.68% |
| 2025-08-07 | 26.45 | 26.22 | -0.18 | -0.68% | 26.15 | 26.53 | 108867 | 28599 | 0.67% |
| 2025-08-06 | 26.16 | 26.40 | 0.32 | 1.23% | 26.00 | 26.55 | 186144 | 48982 | 1.14% |
| 2025-08-05 | 26.11 | 26.08 | 0.00 | 0.00% | 26.01 | 26.30 | 143242 | 37381 | 0.88% |
| 2025-08-04 | 26.03 | 26.08 | -0.02 | -0.08% | 25.90 | 26.13 | 96291 | 25035 | 0.59% |
| 2025-08-01 | 26.12 | 26.10 | 0.01 | 0.04% | 25.87 | 26.20 | 101146 | 26361 | 0.62% |
| 2025-07-31 | 26.59 | 26.09 | -0.59 | -2.21% | 26.01 | 26.67 | 219555 | 57436 | 1.34% |
| 2025-07-30 | 26.60 | 26.68 | 0.03 | 0.11% | 26.12 | 27.03 | 201119 | 53649 | 1.23% |
| 2025-07-29 | 26.64 | 26.65 | 0.06 | 0.23% | 26.35 | 26.99 | 169944 | 45161 | 1.04% |
| 2025-07-28 | 26.96 | 26.59 | -0.33 | -1.23% | 26.47 | 27.00 | 154797 | 41175 | 0.95% |
| 2025-07-25 | 27.30 | 26.92 | -0.46 | -1.68% | 26.78 | 27.35 | 181441 | 48994 | 1.11% |
| 2025-07-24 | 27.34 | 27.38 | -0.04 | -0.15% | 27.03 | 27.67 | 221259 | 60517 | 1.36% |