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 | 24.76 | 25.24 | 0.48 | 1.94% | 24.52 | 25.55 | 15418 | 3890 | 3.31% |
| 2025-10-30 | 24.63 | 24.76 | 0.14 | 0.57% | 24.50 | 25.22 | 14268 | 3553 | 3.06% |
| 2025-10-29 | 24.77 | 24.62 | -0.15 | -0.61% | 24.50 | 25.51 | 30992 | 7728 | 6.65% |
| 2025-10-28 | 24.77 | 24.77 | 0.30 | 1.23% | 24.50 | 25.15 | 15435 | 3820 | 3.31% |
| 2025-10-27 | 24.79 | 24.47 | -0.07 | -0.29% | 24.02 | 24.87 | 14498 | 3545 | 3.11% |
| 2025-10-24 | 24.17 | 24.54 | 0.47 | 1.95% | 23.96 | 24.56 | 13565 | 3304 | 2.91% |
| 2025-10-23 | 24.11 | 24.07 | 0.04 | 0.17% | 23.55 | 24.28 | 16122 | 3857 | 3.46% |
| 2025-10-22 | 23.72 | 24.06 | 0.35 | 1.48% | 23.54 | 24.20 | 18149 | 4348 | 3.90% |
| 2025-10-21 | 23.18 | 23.71 | 0.64 | 2.77% | 22.93 | 23.78 | 15041 | 3532 | 3.23% |
| 2025-10-20 | 22.62 | 23.07 | 0.79 | 3.55% | 22.62 | 23.14 | 14380 | 3296 | 3.09% |
| 2025-10-17 | 22.47 | 22.28 | -0.15 | -0.67% | 22.20 | 22.85 | 11528 | 2589 | 2.47% |
| 2025-10-16 | 22.99 | 22.43 | -0.56 | -2.44% | 22.32 | 23.05 | 10906 | 2464 | 2.34% |
| 2025-10-15 | 23.08 | 22.99 | -0.09 | -0.39% | 22.66 | 23.30 | 15260 | 3503 | 3.28% |
| 2025-10-14 | 23.22 | 23.08 | -0.08 | -0.35% | 22.56 | 23.38 | 13541 | 3110 | 2.91% |
| 2025-10-13 | 22.00 | 23.16 | -0.08 | -0.34% | 21.32 | 23.38 | 16023 | 3623 | 3.44% |
| 2025-10-10 | 22.71 | 23.24 | 0.53 | 2.33% | 22.42 | 23.37 | 15544 | 3581 | 3.34% |
| 2025-10-09 | 23.24 | 22.71 | -0.42 | -1.82% | 22.55 | 23.52 | 10677 | 2447 | 2.29% |
| 2025-09-30 | 23.32 | 23.13 | -0.07 | -0.30% | 22.90 | 23.40 | 8179 | 1895 | 1.76% |
| 2025-09-29 | 22.48 | 23.20 | 0.75 | 3.34% | 22.13 | 23.27 | 13104 | 3002 | 2.81% |
| 2025-09-26 | 22.42 | 22.45 | 0.10 | 0.45% | 22.00 | 22.80 | 9865 | 2214 | 2.12% |
| 2025-09-25 | 22.62 | 22.35 | -0.37 | -1.63% | 22.31 | 23.06 | 15041 | 3409 | 3.23% |
| 2025-09-24 | 21.78 | 22.72 | 0.96 | 4.41% | 21.61 | 22.98 | 18400 | 4131 | 3.95% |
| 2025-09-23 | 22.44 | 21.76 | -0.68 | -3.03% | 20.70 | 22.51 | 22723 | 4894 | 4.88% |
| 2025-09-22 | 22.71 | 22.44 | -0.30 | -1.32% | 22.14 | 22.73 | 10372 | 2327 | 2.23% |
| 2025-09-19 | 23.01 | 22.74 | -0.21 | -0.92% | 22.43 | 23.02 | 10670 | 2420 | 2.29% |
| 2025-09-18 | 23.33 | 22.95 | -0.38 | -1.63% | 22.62 | 23.48 | 14182 | 3272 | 3.04% |
| 2025-09-17 | 23.66 | 23.33 | -0.17 | -0.72% | 23.26 | 23.82 | 9702 | 2282 | 2.08% |
| 2025-09-16 | 23.05 | 23.50 | 0.43 | 1.86% | 22.91 | 23.61 | 11404 | 2660 | 2.45% |
| 2025-09-15 | 23.20 | 23.07 | -0.04 | -0.17% | 22.96 | 23.36 | 8559 | 1978 | 1.84% |
| 2025-09-12 | 23.48 | 23.11 | -0.19 | -0.82% | 22.94 | 23.53 | 8056 | 1869 | 1.73% |
| 2025-09-11 | 23.38 | 23.30 | 0.11 | 0.47% | 22.82 | 23.38 | 9827 | 2274 | 2.11% |
| 2025-09-10 | 23.08 | 23.19 | 0.11 | 0.48% | 22.87 | 23.35 | 11956 | 2766 | 2.57% |
| 2025-09-09 | 23.25 | 23.08 | -0.17 | -0.73% | 22.81 | 23.48 | 15771 | 3652 | 3.39% |
| 2025-09-08 | 22.74 | 23.25 | 0.54 | 2.38% | 22.25 | 23.27 | 21843 | 5006 | 4.69% |
| 2025-09-05 | 22.67 | 22.71 | 0.15 | 0.66% | 22.10 | 22.86 | 22345 | 5039 | 4.80% |
| 2025-09-04 | 22.25 | 22.56 | 0.40 | 1.81% | 21.64 | 22.56 | 24700 | 5494 | 5.30% |
| 2025-09-03 | 21.95 | 22.16 | 0.28 | 1.28% | 21.47 | 22.24 | 19845 | 4351 | 4.26% |
| 2025-09-02 | 22.23 | 21.88 | -0.24 | -1.08% | 21.40 | 22.38 | 21190 | 4628 | 4.55% |
| 2025-09-01 | 22.07 | 22.12 | 0.33 | 1.51% | 21.92 | 22.79 | 25953 | 5790 | 5.57% |
| 2025-08-29 | 22.11 | 21.79 | -0.32 | -1.45% | 21.68 | 22.28 | 15873 | 3479 | 3.41% |
| 2025-08-28 | 22.37 | 22.11 | -0.25 | -1.12% | 20.90 | 22.98 | 29806 | 6509 | 6.40% |
| 2025-08-27 | 23.61 | 22.36 | -1.22 | -5.17% | 22.31 | 23.78 | 22220 | 5089 | 4.77% |
| 2025-08-26 | 23.14 | 23.58 | 0.53 | 2.30% | 22.92 | 23.85 | 14671 | 3458 | 3.15% |
| 2025-08-25 | 23.31 | 23.05 | -0.25 | -1.07% | 23.02 | 23.67 | 18222 | 4248 | 3.91% |
| 2025-08-22 | 23.80 | 23.30 | -0.41 | -1.73% | 23.20 | 23.87 | 12096 | 2831 | 2.60% |
| 2025-08-21 | 23.87 | 23.71 | 0.08 | 0.34% | 23.53 | 24.18 | 14463 | 3432 | 3.10% |
| 2025-08-20 | 23.65 | 23.63 | -0.14 | -0.59% | 23.23 | 23.70 | 10453 | 2454 | 2.24% |
| 2025-08-19 | 23.27 | 23.77 | 0.62 | 2.68% | 22.92 | 23.77 | 17292 | 4058 | 3.71% |
| 2025-08-18 | 23.39 | 23.15 | 0.01 | 0.04% | 23.04 | 23.52 | 16141 | 3747 | 3.46% |
| 2025-08-15 | 23.39 | 23.14 | -0.22 | -0.94% | 23.07 | 23.93 | 17994 | 4199 | 3.86% |
| 2025-08-14 | 24.10 | 23.36 | -0.73 | -3.03% | 23.36 | 24.37 | 11907 | 2824 | 2.56% |
| 2025-08-13 | 24.49 | 24.09 | -0.28 | -1.15% | 24.04 | 24.58 | 9504 | 2301 | 2.04% |
| 2025-08-12 | 24.49 | 24.37 | 0.00 | 0.00% | 24.23 | 24.69 | 10538 | 2572 | 2.26% |
| 2025-08-11 | 24.44 | 24.37 | 0.31 | 1.29% | 23.92 | 24.89 | 16474 | 4029 | 3.54% |
| 2025-08-08 | 23.73 | 24.06 | 0.44 | 1.86% | 23.40 | 24.08 | 12231 | 2908 | 2.63% |
| 2025-08-07 | 23.65 | 23.62 | -0.03 | -0.13% | 23.55 | 24.15 | 11802 | 2802 | 2.53% |
| 2025-08-06 | 23.87 | 23.65 | -0.09 | -0.38% | 23.50 | 23.97 | 12482 | 2955 | 2.68% |
| 2025-08-05 | 23.37 | 23.74 | 0.50 | 2.15% | 23.30 | 23.85 | 12478 | 2941 | 2.68% |
| 2025-08-04 | 23.15 | 23.24 | 0.23 | 1.00% | 22.68 | 23.32 | 11543 | 2665 | 2.48% |
| 2025-08-01 | 22.38 | 23.01 | 0.60 | 2.68% | 22.23 | 23.06 | 14419 | 3286 | 3.10% |
| 2025-07-31 | 22.71 | 22.41 | -0.30 | -1.32% | 22.26 | 23.30 | 11428 | 2579 | 2.45% |
| 2025-07-30 | 22.80 | 22.71 | -0.08 | -0.35% | 22.34 | 22.89 | 10845 | 2456 | 2.33% |
| 2025-07-29 | 22.72 | 22.79 | 0.08 | 0.35% | 22.45 | 22.89 | 12517 | 2836 | 2.69% |
| 2025-07-28 | 22.54 | 22.71 | 0.23 | 1.02% | 22.35 | 22.95 | 17483 | 3966 | 3.75% |
| 2025-07-25 | 22.29 | 22.48 | 0.19 | 0.85% | 22.12 | 22.66 | 17646 | 3957 | 3.79% |
| 2025-07-24 | 22.32 | 22.29 | 0.17 | 0.77% | 22.13 | 22.47 | 11278 | 2512 | 3.95% |