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 | 22.59 | 23.16 | 0.55 | 2.43% | 22.54 | 23.33 | 68502 | 15808 | 3.30% |
| 2025-10-30 | 22.87 | 22.61 | -0.30 | -1.31% | 22.54 | 23.10 | 57488 | 13083 | 2.77% |
| 2025-10-29 | 23.34 | 22.91 | -0.29 | -1.25% | 22.80 | 23.36 | 46500 | 10665 | 2.24% |
| 2025-10-28 | 23.00 | 23.20 | 0.07 | 0.30% | 22.98 | 23.46 | 43101 | 10042 | 2.08% |
| 2025-10-27 | 23.16 | 23.13 | 0.00 | 0.00% | 22.88 | 23.30 | 44806 | 10350 | 2.16% |
| 2025-10-24 | 22.91 | 23.13 | 0.30 | 1.31% | 22.85 | 23.19 | 41470 | 9581 | 2.00% |
| 2025-10-23 | 22.83 | 22.83 | -0.02 | -0.09% | 22.41 | 22.90 | 36798 | 8318 | 1.77% |
| 2025-10-22 | 23.10 | 22.85 | -0.36 | -1.55% | 22.74 | 23.17 | 48820 | 11204 | 2.35% |
| 2025-10-21 | 22.59 | 23.21 | 0.78 | 3.48% | 22.50 | 23.57 | 73074 | 16866 | 3.52% |
| 2025-10-20 | 22.30 | 22.43 | 0.35 | 1.59% | 22.22 | 22.48 | 37052 | 8289 | 1.78% |
| 2025-10-17 | 23.14 | 22.08 | -1.05 | -4.54% | 22.05 | 23.19 | 67187 | 15125 | 3.24% |
| 2025-10-16 | 23.45 | 23.13 | -0.36 | -1.53% | 23.00 | 23.48 | 38839 | 9007 | 1.87% |
| 2025-10-15 | 23.20 | 23.49 | 0.32 | 1.38% | 22.94 | 23.60 | 53009 | 12394 | 2.55% |
| 2025-10-14 | 24.11 | 23.17 | -0.76 | -3.18% | 23.10 | 24.19 | 77539 | 18234 | 3.74% |
| 2025-10-13 | 23.15 | 23.93 | -0.21 | -0.87% | 22.65 | 24.03 | 65276 | 15386 | 3.14% |
| 2025-10-10 | 24.69 | 24.14 | -0.75 | -3.01% | 24.06 | 24.76 | 81654 | 19884 | 3.93% |
| 2025-10-09 | 24.53 | 24.89 | 0.23 | 0.93% | 24.30 | 25.04 | 93081 | 23073 | 4.48% |
| 2025-09-30 | 24.50 | 24.66 | 0.47 | 1.94% | 24.35 | 24.97 | 78686 | 19340 | 3.79% |
| 2025-09-29 | 24.07 | 24.19 | 0.12 | 0.50% | 23.71 | 24.28 | 51927 | 12489 | 2.50% |
| 2025-09-26 | 24.80 | 24.07 | -0.78 | -3.14% | 24.07 | 24.80 | 63845 | 15542 | 3.08% |
| 2025-09-25 | 24.94 | 24.85 | -0.13 | -0.52% | 24.77 | 25.34 | 81638 | 20455 | 3.93% |
| 2025-09-24 | 23.80 | 24.98 | 1.02 | 4.26% | 23.66 | 25.00 | 97378 | 23909 | 4.69% |
| 2025-09-23 | 24.36 | 23.96 | -0.42 | -1.72% | 23.41 | 24.36 | 80344 | 19108 | 3.87% |
| 2025-09-22 | 24.50 | 24.38 | -0.12 | -0.49% | 24.19 | 24.64 | 69920 | 17058 | 3.37% |
| 2025-09-19 | 24.89 | 24.50 | -0.35 | -1.41% | 24.34 | 25.10 | 105586 | 26022 | 5.09% |
| 2025-09-18 | 27.00 | 24.85 | -0.20 | -0.80% | 24.58 | 27.20 | 219375 | 56143 | 10.57% |
| 2025-09-17 | 24.77 | 25.05 | 0.05 | 0.20% | 24.54 | 25.42 | 149997 | 37637 | 7.23% |
| 2025-09-16 | 23.48 | 25.00 | 1.52 | 6.47% | 23.42 | 25.24 | 191721 | 47098 | 9.24% |
| 2025-09-15 | 23.63 | 23.48 | -0.22 | -0.93% | 23.31 | 23.70 | 47590 | 11164 | 2.29% |
| 2025-09-12 | 23.69 | 23.70 | -0.09 | -0.38% | 23.69 | 23.96 | 56411 | 13432 | 2.72% |
| 2025-09-11 | 23.40 | 23.79 | 0.49 | 2.10% | 23.10 | 23.80 | 65493 | 15431 | 3.15% |
| 2025-09-10 | 23.16 | 23.30 | 0.13 | 0.56% | 23.10 | 23.45 | 43279 | 10100 | 2.08% |
| 2025-09-09 | 23.68 | 23.17 | -0.66 | -2.77% | 23.10 | 23.77 | 57550 | 13440 | 2.77% |
| 2025-09-08 | 23.44 | 23.83 | 0.39 | 1.66% | 23.33 | 23.83 | 61737 | 14612 | 2.97% |
| 2025-09-05 | 23.10 | 23.44 | 0.45 | 1.96% | 22.91 | 23.45 | 57562 | 13358 | 2.77% |
| 2025-09-04 | 23.40 | 22.99 | -0.40 | -1.71% | 22.70 | 23.66 | 77406 | 18010 | 3.73% |
| 2025-09-03 | 24.05 | 23.39 | -0.65 | -2.70% | 23.34 | 24.17 | 78371 | 18607 | 3.78% |
| 2025-09-02 | 24.75 | 24.04 | -0.85 | -3.42% | 23.84 | 24.87 | 107872 | 26069 | 5.20% |
| 2025-09-01 | 24.87 | 24.89 | 0.09 | 0.36% | 24.75 | 25.37 | 82602 | 20649 | 3.98% |
| 2025-08-29 | 25.37 | 24.80 | -0.56 | -2.21% | 24.72 | 25.42 | 110097 | 27488 | 5.30% |
| 2025-08-28 | 25.07 | 25.36 | 0.19 | 0.75% | 24.36 | 25.68 | 169275 | 42390 | 8.15% |
| 2025-08-27 | 26.56 | 25.17 | -0.79 | -3.04% | 25.12 | 26.58 | 232553 | 60650 | 11.20% |
| 2025-08-26 | 25.85 | 25.96 | -0.03 | -0.12% | 25.25 | 26.24 | 157992 | 40805 | 7.61% |
| 2025-08-25 | 25.67 | 25.99 | 0.49 | 1.92% | 25.67 | 26.36 | 210399 | 54733 | 10.14% |
| 2025-08-22 | 25.13 | 25.50 | 0.38 | 1.51% | 25.01 | 25.72 | 119824 | 30434 | 5.77% |
| 2025-08-21 | 25.43 | 25.12 | -0.27 | -1.06% | 25.10 | 25.79 | 96325 | 24422 | 4.64% |
| 2025-08-20 | 25.58 | 25.39 | -0.35 | -1.36% | 25.00 | 25.58 | 143707 | 36267 | 6.92% |
| 2025-08-19 | 25.95 | 25.74 | -0.20 | -0.77% | 25.50 | 26.15 | 148777 | 38354 | 7.17% |
| 2025-08-18 | 25.72 | 25.94 | 0.35 | 1.37% | 25.40 | 25.99 | 177155 | 45623 | 8.53% |
| 2025-08-15 | 25.33 | 25.59 | 0.25 | 0.99% | 25.15 | 25.61 | 131239 | 33328 | 6.32% |
| 2025-08-14 | 25.40 | 25.34 | -0.04 | -0.16% | 25.17 | 25.88 | 142849 | 36471 | 6.88% |
| 2025-08-13 | 25.19 | 25.38 | 0.22 | 0.87% | 25.09 | 25.50 | 124383 | 31557 | 5.99% |
| 2025-08-12 | 25.30 | 25.16 | -0.23 | -0.91% | 24.97 | 25.40 | 115270 | 28985 | 5.55% |
| 2025-08-11 | 24.92 | 25.39 | 0.17 | 0.67% | 24.92 | 25.51 | 137876 | 34851 | 6.64% |
| 2025-08-08 | 26.54 | 25.22 | -1.46 | -5.47% | 25.22 | 26.57 | 237058 | 60591 | 11.42% |
| 2025-08-07 | 26.15 | 26.68 | 0.06 | 0.23% | 26.15 | 27.00 | 256510 | 67980 | 12.36% |
| 2025-08-06 | 27.11 | 26.62 | -0.38 | -1.41% | 26.52 | 28.57 | 435935 | 119306 | 21.00% |
| 2025-08-05 | 26.28 | 27.00 | 0.46 | 1.73% | 25.88 | 27.00 | 320616 | 84756 | 15.44% |
| 2025-08-04 | 25.34 | 26.54 | 0.95 | 3.71% | 25.12 | 27.25 | 326132 | 85300 | 15.71% |
| 2025-08-01 | 25.32 | 25.59 | -0.35 | -1.35% | 24.74 | 25.60 | 245189 | 61817 | 11.81% |
| 2025-07-31 | 25.52 | 25.94 | 1.23 | 4.98% | 24.89 | 26.15 | 337995 | 86147 | 16.28% |
| 2025-07-30 | 25.10 | 24.71 | -0.97 | -3.78% | 24.31 | 25.31 | 266915 | 66131 | 12.86% |
| 2025-07-29 | 25.31 | 25.68 | -0.31 | -1.19% | 24.58 | 26.49 | 338355 | 87114 | 16.30% |
| 2025-07-28 | 26.44 | 25.99 | 0.85 | 3.38% | 25.50 | 27.65 | 589027 | 155594 | 28.37% |
| 2025-07-25 | 23.00 | 25.14 | 2.29 | 10.02% | 23.00 | 25.14 | 136315 | 33641 | 6.57% |
| 2025-07-24 | 22.68 | 22.85 | 0.14 | 0.62% | 22.64 | 22.95 | 43971 | 10030 | 2.12% |