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 | 24.27 | 24.30 | 0.01 | 0.04% | 23.92 | 24.45 | 290288 | 70244 | 0.96% |
| 2025-10-30 | 24.36 | 24.29 | -0.01 | -0.04% | 24.16 | 24.47 | 269083 | 65385 | 0.89% |
| 2025-10-29 | 23.63 | 24.30 | 0.94 | 4.02% | 23.62 | 24.41 | 516488 | 124542 | 1.70% |
| 2025-10-28 | 23.46 | 23.36 | -0.15 | -0.64% | 23.23 | 23.74 | 243113 | 56859 | 0.80% |
| 2025-10-27 | 23.32 | 23.51 | 0.28 | 1.21% | 23.29 | 23.70 | 281554 | 66268 | 0.93% |
| 2025-10-24 | 23.24 | 23.23 | 0.05 | 0.22% | 23.15 | 23.49 | 157206 | 36584 | 0.52% |
| 2025-10-23 | 23.02 | 23.18 | 0.16 | 0.70% | 22.97 | 23.37 | 154312 | 35757 | 0.51% |
| 2025-10-22 | 23.22 | 23.02 | -0.25 | -1.07% | 22.95 | 23.40 | 259982 | 60083 | 0.86% |
| 2025-10-21 | 23.37 | 23.27 | -0.07 | -0.30% | 23.15 | 23.59 | 236572 | 55084 | 0.78% |
| 2025-10-20 | 23.33 | 23.34 | 0.18 | 0.78% | 23.11 | 23.51 | 175147 | 40805 | 0.58% |
| 2025-10-17 | 23.80 | 23.36 | -0.51 | -2.14% | 23.30 | 23.94 | 190548 | 44887 | 0.63% |
| 2025-10-16 | 24.00 | 23.87 | -0.16 | -0.67% | 23.77 | 24.16 | 169365 | 40520 | 0.56% |
| 2025-10-15 | 23.83 | 24.03 | 0.25 | 1.05% | 23.76 | 24.08 | 179802 | 43050 | 0.59% |
| 2025-10-14 | 24.26 | 23.78 | -0.55 | -2.26% | 23.68 | 24.54 | 286554 | 68890 | 0.94% |
| 2025-10-13 | 24.06 | 24.33 | -0.47 | -1.90% | 23.88 | 24.38 | 297389 | 71733 | 0.98% |
| 2025-10-10 | 24.80 | 24.80 | -0.26 | -1.04% | 24.66 | 25.06 | 318338 | 79128 | 1.05% |
| 2025-10-09 | 23.90 | 25.06 | 1.23 | 5.16% | 23.46 | 25.17 | 538512 | 131107 | 1.77% |
| 2025-09-30 | 23.75 | 23.83 | 0.08 | 0.34% | 23.41 | 23.87 | 218352 | 51740 | 0.72% |
| 2025-09-29 | 23.58 | 23.75 | 0.08 | 0.34% | 23.32 | 23.84 | 204100 | 48021 | 0.67% |
| 2025-09-26 | 23.61 | 23.67 | -0.03 | -0.13% | 23.57 | 23.94 | 134283 | 31889 | 0.44% |
| 2025-09-25 | 23.59 | 23.70 | 0.08 | 0.34% | 23.37 | 23.87 | 195246 | 46231 | 0.64% |
| 2025-09-24 | 23.30 | 23.62 | 0.23 | 0.98% | 23.23 | 23.75 | 177107 | 41711 | 0.58% |
| 2025-09-23 | 23.59 | 23.39 | -0.34 | -1.43% | 23.16 | 23.73 | 194427 | 45471 | 0.64% |
| 2025-09-22 | 24.35 | 23.73 | -0.54 | -2.22% | 23.57 | 24.50 | 264566 | 62935 | 0.87% |
| 2025-09-19 | 24.01 | 24.27 | 0.27 | 1.13% | 23.82 | 24.43 | 256404 | 61963 | 0.84% |
| 2025-09-18 | 24.32 | 24.00 | -0.32 | -1.32% | 23.85 | 24.39 | 262415 | 63340 | 0.86% |
| 2025-09-17 | 24.34 | 24.32 | 0.01 | 0.04% | 24.15 | 24.43 | 173115 | 42022 | 0.57% |
| 2025-09-16 | 24.68 | 24.31 | -0.34 | -1.38% | 24.07 | 24.76 | 214920 | 52242 | 0.71% |
| 2025-09-15 | 25.37 | 24.65 | -0.54 | -2.14% | 24.60 | 25.37 | 255965 | 63382 | 0.84% |
| 2025-09-12 | 24.52 | 25.19 | 0.63 | 2.57% | 24.43 | 25.35 | 437524 | 109315 | 1.44% |
| 2025-09-11 | 24.20 | 24.56 | 0.30 | 1.24% | 24.09 | 24.59 | 195613 | 47623 | 0.64% |
| 2025-09-10 | 24.56 | 24.26 | -0.40 | -1.62% | 24.11 | 24.69 | 162431 | 39509 | 0.53% |
| 2025-09-09 | 24.85 | 24.66 | -0.03 | -0.12% | 24.40 | 25.15 | 241961 | 59777 | 0.80% |
| 2025-09-08 | 24.10 | 24.69 | 0.63 | 2.62% | 24.03 | 24.92 | 375591 | 92613 | 1.24% |
| 2025-09-05 | 23.55 | 24.06 | 0.51 | 2.17% | 23.53 | 24.08 | 243673 | 58252 | 0.80% |
| 2025-09-04 | 24.20 | 23.55 | -0.64 | -2.65% | 23.29 | 24.20 | 355078 | 83988 | 1.17% |
| 2025-09-03 | 24.50 | 24.19 | -0.29 | -1.18% | 23.93 | 24.67 | 287661 | 69605 | 0.95% |
| 2025-09-02 | 24.82 | 24.48 | -0.35 | -1.41% | 24.21 | 25.01 | 344342 | 84602 | 1.13% |
| 2025-09-01 | 24.99 | 24.83 | -0.07 | -0.28% | 24.54 | 25.11 | 333087 | 82526 | 1.10% |
| 2025-08-29 | 24.62 | 24.90 | 0.44 | 1.80% | 24.61 | 25.14 | 441666 | 110089 | 1.45% |
| 2025-08-28 | 24.58 | 24.46 | -0.06 | -0.24% | 23.85 | 24.72 | 525263 | 127611 | 1.73% |
| 2025-08-27 | 25.07 | 24.52 | -0.48 | -1.92% | 24.50 | 25.37 | 403803 | 100378 | 1.33% |
| 2025-08-26 | 24.40 | 25.00 | 0.55 | 2.25% | 24.35 | 25.39 | 453451 | 113285 | 1.49% |
| 2025-08-25 | 24.26 | 24.45 | 0.35 | 1.45% | 23.97 | 24.45 | 377139 | 91266 | 1.24% |
| 2025-08-22 | 24.15 | 24.10 | -0.03 | -0.12% | 23.91 | 24.36 | 317951 | 76519 | 1.05% |
| 2025-08-21 | 23.61 | 24.13 | 0.54 | 2.29% | 23.53 | 24.31 | 469676 | 112644 | 1.55% |
| 2025-08-20 | 23.10 | 23.59 | 0.44 | 1.90% | 22.91 | 23.59 | 325773 | 76228 | 1.07% |
| 2025-08-19 | 22.96 | 23.15 | 0.17 | 0.74% | 22.94 | 23.45 | 338597 | 78689 | 1.11% |
| 2025-08-18 | 22.92 | 22.98 | 0.15 | 0.66% | 22.80 | 23.09 | 308241 | 70725 | 1.01% |
| 2025-08-15 | 22.47 | 22.83 | 0.32 | 1.42% | 22.42 | 22.87 | 266824 | 60565 | 0.88% |
| 2025-08-14 | 22.72 | 22.51 | -0.16 | -0.71% | 22.50 | 22.79 | 237017 | 53640 | 0.78% |
| 2025-08-13 | 22.61 | 22.67 | 0.13 | 0.58% | 22.45 | 22.80 | 249148 | 56360 | 0.82% |
| 2025-08-12 | 22.60 | 22.54 | -0.06 | -0.27% | 22.48 | 22.75 | 195904 | 44236 | 0.65% |
| 2025-08-11 | 22.71 | 22.60 | -0.07 | -0.31% | 22.53 | 22.75 | 198480 | 44876 | 0.65% |
| 2025-08-08 | 22.40 | 22.67 | 0.28 | 1.25% | 22.27 | 22.75 | 255369 | 57631 | 0.84% |
| 2025-08-07 | 22.32 | 22.39 | 0.13 | 0.58% | 22.28 | 22.66 | 235694 | 52862 | 0.78% |
| 2025-08-06 | 22.24 | 22.26 | 0.03 | 0.13% | 22.13 | 22.32 | 185251 | 41164 | 0.61% |
| 2025-08-05 | 22.24 | 22.23 | 0.10 | 0.45% | 22.17 | 22.33 | 178167 | 39613 | 0.59% |
| 2025-08-04 | 22.17 | 22.13 | -0.12 | -0.54% | 21.97 | 22.28 | 245256 | 54143 | 0.81% |
| 2025-08-01 | 22.40 | 22.25 | -0.15 | -0.67% | 22.22 | 22.86 | 306549 | 68964 | 1.01% |
| 2025-07-31 | 22.81 | 22.40 | -0.40 | -1.75% | 22.33 | 22.93 | 356210 | 80526 | 1.17% |
| 2025-07-30 | 22.23 | 22.80 | 0.63 | 2.84% | 22.16 | 23.23 | 541166 | 123239 | 1.78% |
| 2025-07-29 | 22.31 | 22.17 | -0.16 | -0.72% | 22.08 | 22.32 | 192504 | 42682 | 0.63% |
| 2025-07-28 | 22.50 | 22.33 | -0.15 | -0.67% | 22.24 | 22.50 | 209491 | 46842 | 0.69% |
| 2025-07-25 | 22.36 | 22.48 | 0.14 | 0.63% | 22.35 | 22.97 | 339278 | 76872 | 1.12% |
| 2025-07-24 | 22.28 | 22.34 | 0.13 | 0.59% | 22.13 | 22.35 | 226969 | 50497 | 0.75% |