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 | 23.32 | 23.88 | 0.60 | 2.58% | 23.21 | 23.97 | 18086 | 4291 | 4.56% |
| 2025-10-30 | 23.36 | 23.28 | -0.06 | -0.26% | 23.21 | 23.60 | 10403 | 2433 | 2.62% |
| 2025-10-29 | 23.93 | 23.34 | -0.61 | -2.55% | 23.25 | 23.93 | 20729 | 4855 | 5.36% |
| 2025-10-28 | 23.93 | 23.95 | -0.14 | -0.58% | 23.87 | 24.08 | 9200 | 2202 | 2.38% |
| 2025-10-27 | 23.98 | 24.09 | 0.09 | 0.38% | 23.91 | 24.23 | 11531 | 2772 | 2.98% |
| 2025-10-24 | 24.21 | 24.00 | -0.21 | -0.87% | 23.96 | 24.23 | 12408 | 2984 | 3.21% |
| 2025-10-23 | 24.30 | 24.21 | 0.02 | 0.08% | 23.91 | 24.40 | 11220 | 2700 | 2.90% |
| 2025-10-22 | 24.18 | 24.19 | -0.18 | -0.74% | 24.17 | 24.86 | 17474 | 4264 | 4.51% |
| 2025-10-21 | 24.02 | 24.37 | 0.32 | 1.33% | 23.93 | 24.45 | 14999 | 3637 | 3.87% |
| 2025-10-20 | 23.81 | 24.05 | 0.31 | 1.31% | 23.81 | 24.08 | 7618 | 1825 | 1.97% |
| 2025-10-17 | 24.03 | 23.74 | -0.27 | -1.12% | 23.71 | 24.27 | 11915 | 2855 | 3.08% |
| 2025-10-16 | 24.37 | 24.01 | -0.35 | -1.44% | 23.95 | 24.40 | 9999 | 2417 | 2.58% |
| 2025-10-15 | 24.20 | 24.36 | 0.23 | 0.95% | 23.91 | 24.40 | 10840 | 2626 | 2.80% |
| 2025-10-14 | 24.27 | 24.13 | -0.01 | -0.04% | 24.03 | 24.80 | 17166 | 4178 | 4.43% |
| 2025-10-13 | 23.61 | 24.14 | -0.28 | -1.15% | 23.61 | 24.54 | 21412 | 5172 | 5.53% |
| 2025-10-10 | 23.41 | 24.42 | 0.99 | 4.23% | 23.41 | 24.76 | 39964 | 9656 | 10.32% |
| 2025-10-09 | 23.47 | 23.43 | -0.03 | -0.13% | 23.31 | 23.76 | 16478 | 3873 | 4.26% |
| 2025-09-30 | 23.39 | 23.46 | 0.06 | 0.26% | 23.39 | 23.68 | 7494 | 1760 | 1.94% |
| 2025-09-29 | 23.39 | 23.40 | 0.01 | 0.04% | 22.98 | 23.67 | 14974 | 3501 | 3.87% |
| 2025-09-26 | 23.45 | 23.39 | -0.12 | -0.51% | 23.01 | 23.85 | 13546 | 3187 | 3.50% |
| 2025-09-25 | 23.81 | 23.51 | -0.28 | -1.18% | 23.45 | 23.98 | 13245 | 3136 | 3.42% |
| 2025-09-24 | 23.43 | 23.79 | 0.18 | 0.76% | 23.43 | 23.96 | 19847 | 4717 | 5.13% |
| 2025-09-23 | 23.92 | 23.61 | -0.31 | -1.30% | 23.11 | 23.99 | 21899 | 5129 | 5.66% |
| 2025-09-22 | 24.17 | 23.92 | -0.26 | -1.08% | 23.82 | 24.36 | 13171 | 3161 | 3.40% |
| 2025-09-19 | 24.42 | 24.18 | -0.12 | -0.49% | 23.99 | 24.48 | 16678 | 4028 | 4.31% |
| 2025-09-18 | 24.81 | 24.30 | -0.55 | -2.21% | 24.10 | 24.98 | 26160 | 6442 | 6.76% |
| 2025-09-17 | 25.05 | 24.85 | 0.01 | 0.04% | 24.66 | 25.06 | 20091 | 4996 | 5.19% |
| 2025-09-16 | 25.31 | 24.84 | -0.12 | -0.48% | 24.21 | 25.37 | 24238 | 6012 | 6.26% |
| 2025-09-15 | 25.10 | 24.96 | 0.04 | 0.16% | 24.61 | 25.10 | 14603 | 3622 | 3.77% |
| 2025-09-12 | 24.85 | 24.92 | 0.12 | 0.48% | 24.55 | 25.15 | 19937 | 4955 | 5.15% |
| 2025-09-11 | 24.91 | 24.80 | -0.13 | -0.52% | 24.26 | 24.91 | 18764 | 4617 | 4.85% |
| 2025-09-10 | 24.83 | 24.93 | 0.09 | 0.36% | 24.83 | 25.49 | 21792 | 5477 | 5.63% |
| 2025-09-09 | 25.25 | 24.84 | -0.34 | -1.35% | 24.70 | 25.26 | 18188 | 4536 | 4.70% |
| 2025-09-08 | 24.77 | 25.18 | 0.43 | 1.74% | 24.61 | 25.29 | 17383 | 4347 | 4.49% |
| 2025-09-05 | 24.41 | 24.75 | 0.36 | 1.48% | 24.17 | 24.85 | 16238 | 3993 | 4.19% |
| 2025-09-04 | 24.73 | 24.39 | -0.34 | -1.37% | 24.02 | 25.03 | 19601 | 4820 | 5.06% |
| 2025-09-03 | 25.18 | 24.73 | -0.42 | -1.67% | 24.55 | 25.40 | 18711 | 4662 | 4.83% |
| 2025-09-02 | 25.62 | 25.15 | -0.47 | -1.83% | 24.74 | 25.72 | 22698 | 5699 | 5.86% |
| 2025-09-01 | 24.90 | 25.62 | 0.62 | 2.48% | 24.90 | 26.00 | 27097 | 6915 | 7.00% |
| 2025-08-29 | 25.30 | 25.00 | -0.15 | -0.60% | 25.00 | 25.49 | 23778 | 5995 | 6.14% |
| 2025-08-28 | 25.31 | 25.15 | -0.20 | -0.79% | 24.41 | 25.65 | 33919 | 8482 | 8.76% |
| 2025-08-27 | 26.42 | 25.35 | -1.12 | -4.23% | 25.32 | 26.66 | 46577 | 12122 | 12.03% |
| 2025-08-26 | 26.48 | 26.47 | -0.08 | -0.30% | 26.26 | 27.48 | 49308 | 13260 | 12.74% |
| 2025-08-25 | 26.25 | 26.55 | 0.42 | 1.61% | 26.12 | 26.97 | 41244 | 10932 | 10.65% |
| 2025-08-22 | 26.13 | 26.13 | 0.03 | 0.11% | 25.84 | 26.28 | 35638 | 9277 | 9.21% |
| 2025-08-21 | 26.23 | 26.10 | -0.13 | -0.50% | 25.93 | 26.46 | 34410 | 9012 | 8.89% |
| 2025-08-20 | 26.57 | 26.23 | -0.49 | -1.83% | 26.00 | 26.57 | 45208 | 11849 | 11.68% |
| 2025-08-19 | 26.73 | 26.72 | 0.00 | 0.00% | 26.40 | 27.24 | 45607 | 12230 | 11.78% |
| 2025-08-18 | 26.86 | 26.72 | -0.14 | -0.52% | 26.60 | 27.35 | 57368 | 15462 | 14.82% |
| 2025-08-15 | 25.84 | 26.86 | 1.00 | 3.87% | 25.84 | 26.97 | 61274 | 16250 | 15.83% |
| 2025-08-14 | 26.27 | 25.86 | -0.41 | -1.56% | 25.72 | 26.96 | 60848 | 16072 | 15.72% |
| 2025-08-13 | 25.51 | 26.27 | 0.76 | 2.98% | 25.25 | 26.78 | 74059 | 19284 | 19.13% |
| 2025-08-12 | 25.60 | 25.51 | -0.08 | -0.31% | 25.15 | 25.98 | 32703 | 8314 | 8.45% |
| 2025-08-11 | 24.80 | 25.59 | 0.68 | 2.73% | 24.78 | 26.08 | 54011 | 13733 | 13.95% |
| 2025-08-08 | 24.68 | 24.91 | 0.19 | 0.77% | 24.28 | 24.99 | 36184 | 8937 | 9.35% |
| 2025-08-07 | 25.30 | 24.72 | -0.54 | -2.14% | 24.65 | 25.46 | 60307 | 15044 | 15.58% |
| 2025-08-06 | 26.33 | 25.26 | -1.19 | -4.50% | 25.02 | 26.41 | 86463 | 22056 | 22.34% |
| 2025-08-05 | 26.93 | 26.45 | -0.48 | -1.78% | 26.34 | 27.53 | 83654 | 22374 | 21.61% |
| 2025-08-04 | 25.77 | 26.93 | 1.23 | 4.79% | 25.26 | 27.49 | 120474 | 31947 | 31.12% |
| 2025-08-01 | 26.50 | 25.70 | -0.85 | -3.20% | 25.50 | 27.95 | 141165 | 37730 | 36.47% |
| 2025-07-31 | 25.35 | 26.55 | 0.95 | 3.71% | 25.00 | 27.56 | 135837 | 35703 | 35.09% |
| 2025-07-30 | 24.91 | 25.60 | 0.43 | 1.71% | 24.74 | 25.80 | 82847 | 21036 | 21.40% |
| 2025-07-29 | 24.98 | 25.17 | 0.20 | 0.80% | 24.47 | 25.80 | 73156 | 18358 | 18.90% |
| 2025-07-28 | 24.74 | 24.97 | 0.25 | 1.01% | 24.60 | 25.50 | 63571 | 15845 | 16.42% |
| 2025-07-25 | 23.92 | 24.72 | 0.79 | 3.30% | 23.75 | 26.32 | 96958 | 24200 | 25.05% |