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 | 23.04 | 23.05 | 0.05 | 0.22% | 22.98 | 23.37 | 26770 | 6204 | 3.40% |
| 2025-10-30 | 23.40 | 23.00 | -0.39 | -1.67% | 23.00 | 23.40 | 29835 | 6896 | 3.78% |
| 2025-10-29 | 23.85 | 23.39 | -0.82 | -3.39% | 23.10 | 23.99 | 54917 | 12868 | 6.97% |
| 2025-10-28 | 24.26 | 24.21 | -0.12 | -0.49% | 23.95 | 24.80 | 41416 | 10071 | 5.25% |
| 2025-10-27 | 24.77 | 24.33 | -0.43 | -1.74% | 24.02 | 25.00 | 53828 | 13097 | 6.83% |
| 2025-10-24 | 23.80 | 24.76 | 1.11 | 4.69% | 23.65 | 25.15 | 68886 | 16927 | 8.74% |
| 2025-10-23 | 23.49 | 23.65 | 0.18 | 0.77% | 23.13 | 23.65 | 15109 | 3523 | 1.92% |
| 2025-10-22 | 23.60 | 23.47 | -0.23 | -0.97% | 23.42 | 23.78 | 17869 | 4212 | 2.27% |
| 2025-10-21 | 23.56 | 23.70 | 0.20 | 0.85% | 23.48 | 23.81 | 22927 | 5424 | 2.91% |
| 2025-10-20 | 23.38 | 23.50 | 0.33 | 1.42% | 23.30 | 23.67 | 20199 | 4737 | 2.56% |
| 2025-10-17 | 24.03 | 23.17 | -0.85 | -3.54% | 23.16 | 24.14 | 38370 | 9060 | 4.87% |
| 2025-10-16 | 24.50 | 24.02 | -0.61 | -2.48% | 23.95 | 24.56 | 27475 | 6646 | 3.48% |
| 2025-10-15 | 24.24 | 24.63 | 0.58 | 2.41% | 24.06 | 24.63 | 30729 | 7495 | 3.90% |
| 2025-10-14 | 24.38 | 24.05 | -0.32 | -1.31% | 23.90 | 24.70 | 33886 | 8214 | 4.30% |
| 2025-10-13 | 23.82 | 24.37 | -1.08 | -4.24% | 23.82 | 24.69 | 42862 | 10431 | 5.44% |
| 2025-10-10 | 26.00 | 25.45 | -0.80 | -3.05% | 25.44 | 26.16 | 37629 | 9663 | 4.77% |
| 2025-10-09 | 25.43 | 26.25 | 0.82 | 3.22% | 25.18 | 26.26 | 51646 | 13258 | 6.55% |
| 2025-09-30 | 26.26 | 25.43 | -0.83 | -3.16% | 25.42 | 26.46 | 62850 | 16153 | 7.97% |
| 2025-09-29 | 26.82 | 26.26 | -0.39 | -1.46% | 26.19 | 26.83 | 75850 | 20062 | 9.62% |
| 2025-09-26 | 26.18 | 26.65 | 0.40 | 1.52% | 25.85 | 26.66 | 79922 | 21038 | 10.14% |
| 2025-09-25 | 26.38 | 26.25 | -0.41 | -1.54% | 25.81 | 26.54 | 87451 | 22887 | 11.09% |
| 2025-09-24 | 26.08 | 26.66 | 0.31 | 1.18% | 25.41 | 27.19 | 166231 | 44121 | 21.08% |
| 2025-09-23 | 24.85 | 26.35 | 1.45 | 5.82% | 24.80 | 26.50 | 144803 | 37545 | 18.37% |
| 2025-09-22 | 24.84 | 24.90 | 0.04 | 0.16% | 24.61 | 25.27 | 43100 | 10728 | 5.47% |
| 2025-09-19 | 25.25 | 24.86 | -0.49 | -1.93% | 24.71 | 25.54 | 51479 | 12842 | 6.53% |
| 2025-09-18 | 26.03 | 25.35 | -0.68 | -2.61% | 25.18 | 26.31 | 95953 | 24620 | 12.17% |
| 2025-09-17 | 25.37 | 26.03 | 0.67 | 2.64% | 25.37 | 27.38 | 147833 | 39196 | 18.75% |
| 2025-09-16 | 23.90 | 25.36 | 1.53 | 6.42% | 23.77 | 26.18 | 137614 | 34473 | 17.45% |
| 2025-09-15 | 23.84 | 23.83 | -0.11 | -0.46% | 23.76 | 24.55 | 57389 | 13821 | 7.28% |
| 2025-09-12 | 24.67 | 23.94 | -0.73 | -2.96% | 23.88 | 24.86 | 79980 | 19307 | 10.14% |
| 2025-09-11 | 24.50 | 24.67 | 0.17 | 0.69% | 24.18 | 25.13 | 95777 | 23635 | 12.15% |
| 2025-09-10 | 25.44 | 24.50 | -1.16 | -4.52% | 24.45 | 25.78 | 169692 | 42256 | 21.52% |
| 2025-09-09 | 23.84 | 25.66 | 1.63 | 6.78% | 23.62 | 26.43 | 225502 | 57351 | 28.60% |
| 2025-09-08 | 22.43 | 24.03 | 1.60 | 7.13% | 22.34 | 24.66 | 110031 | 26187 | 13.96% |
| 2025-09-05 | 22.15 | 22.43 | 0.34 | 1.54% | 22.01 | 22.43 | 22458 | 4995 | 2.85% |
| 2025-09-04 | 22.07 | 22.09 | 0.07 | 0.32% | 21.75 | 22.31 | 29562 | 6529 | 3.75% |
| 2025-09-03 | 22.49 | 22.02 | -0.46 | -2.05% | 22.00 | 22.63 | 25922 | 5772 | 3.29% |
| 2025-09-02 | 22.50 | 22.48 | -0.12 | -0.53% | 21.89 | 22.81 | 41817 | 9318 | 5.30% |
| 2025-09-01 | 22.51 | 22.60 | 0.11 | 0.49% | 22.35 | 22.75 | 26713 | 6023 | 3.39% |
| 2025-08-29 | 22.40 | 22.49 | 0.09 | 0.40% | 22.00 | 22.73 | 37541 | 8403 | 4.76% |
| 2025-08-28 | 22.78 | 22.40 | -0.39 | -1.71% | 21.78 | 23.00 | 57807 | 12901 | 7.33% |
| 2025-08-27 | 23.27 | 22.79 | -0.47 | -2.02% | 22.78 | 23.53 | 47359 | 11002 | 6.01% |
| 2025-08-26 | 23.26 | 23.26 | 0.00 | 0.00% | 23.03 | 23.48 | 34796 | 8097 | 4.41% |
| 2025-08-25 | 23.89 | 23.26 | -0.40 | -1.69% | 23.18 | 24.15 | 66323 | 15563 | 8.41% |
| 2025-08-22 | 23.85 | 23.66 | -0.53 | -2.19% | 23.10 | 23.85 | 62494 | 14708 | 7.93% |
| 2025-08-21 | 24.15 | 24.19 | -0.03 | -0.12% | 24.02 | 24.54 | 37452 | 9056 | 4.75% |
| 2025-08-20 | 23.71 | 24.22 | 0.42 | 1.76% | 23.53 | 24.22 | 35421 | 8490 | 4.49% |
| 2025-08-19 | 24.19 | 23.80 | -0.30 | -1.24% | 23.62 | 24.19 | 50714 | 12070 | 6.43% |
| 2025-08-18 | 24.23 | 24.10 | -0.06 | -0.25% | 24.01 | 24.67 | 43074 | 10456 | 5.46% |
| 2025-08-15 | 23.62 | 24.16 | 0.47 | 1.98% | 23.61 | 24.34 | 37857 | 9110 | 4.80% |
| 2025-08-14 | 24.82 | 23.69 | -1.20 | -4.82% | 23.56 | 24.99 | 61691 | 14812 | 7.82% |
| 2025-08-13 | 24.14 | 24.89 | 0.75 | 3.11% | 24.14 | 24.94 | 50639 | 12501 | 6.42% |
| 2025-08-12 | 24.48 | 24.14 | -0.25 | -1.03% | 24.00 | 25.00 | 56734 | 13833 | 7.20% |
| 2025-08-11 | 23.82 | 24.39 | 0.57 | 2.39% | 23.82 | 24.53 | 44356 | 10769 | 5.63% |
| 2025-08-08 | 23.50 | 23.82 | 0.31 | 1.32% | 23.48 | 24.10 | 34241 | 8154 | 4.34% |
| 2025-08-07 | 23.80 | 23.51 | -0.23 | -0.97% | 23.51 | 24.24 | 50812 | 12116 | 6.44% |
| 2025-08-06 | 23.41 | 23.74 | 0.30 | 1.28% | 23.05 | 23.87 | 41710 | 9781 | 5.29% |
| 2025-08-05 | 23.27 | 23.44 | 0.23 | 0.99% | 23.04 | 23.68 | 40364 | 9421 | 5.12% |
| 2025-08-04 | 23.00 | 23.21 | 0.09 | 0.39% | 22.81 | 23.43 | 32072 | 7406 | 4.07% |
| 2025-08-01 | 23.30 | 23.12 | -0.18 | -0.77% | 22.76 | 23.37 | 44819 | 10328 | 5.68% |
| 2025-07-31 | 23.18 | 23.30 | -0.18 | -0.77% | 22.95 | 23.66 | 72692 | 16879 | 9.22% |
| 2025-07-30 | 22.76 | 23.48 | 0.88 | 3.89% | 22.51 | 24.12 | 124961 | 29274 | 15.85% |
| 2025-07-29 | 22.60 | 22.60 | 0.20 | 0.89% | 22.18 | 23.11 | 69780 | 15835 | 8.85% |
| 2025-07-28 | 21.69 | 22.40 | 0.71 | 3.27% | 21.66 | 23.36 | 81109 | 18244 | 10.29% |
| 2025-07-25 | 21.48 | 21.69 | 0.19 | 0.88% | 21.34 | 21.88 | 26491 | 5722 | 3.36% |