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 | 23.53 | 23.86 | -0.01 | -0.04% | 23.40 | 24.14 | 31159 | 7428 | 2.11% |
| 2025-10-30 | 24.65 | 23.87 | -0.37 | -1.53% | 23.55 | 24.70 | 56621 | 13498 | 3.83% |
| 2025-10-29 | 24.41 | 24.24 | 0.04 | 0.17% | 24.03 | 24.96 | 50642 | 12366 | 3.43% |
| 2025-10-28 | 23.74 | 24.20 | 0.41 | 1.72% | 23.47 | 24.38 | 55030 | 13253 | 3.72% |
| 2025-10-27 | 23.80 | 23.79 | 0.14 | 0.59% | 23.56 | 24.35 | 66193 | 15867 | 4.48% |
| 2025-10-24 | 23.29 | 23.65 | 0.33 | 1.42% | 23.01 | 23.85 | 41373 | 9667 | 2.80% |
| 2025-10-23 | 23.50 | 23.32 | -0.27 | -1.14% | 23.15 | 23.88 | 28780 | 6753 | 1.95% |
| 2025-10-22 | 23.91 | 23.59 | -0.32 | -1.34% | 23.47 | 24.03 | 34447 | 8148 | 2.33% |
| 2025-10-21 | 23.36 | 23.91 | 0.83 | 3.60% | 22.97 | 23.96 | 59807 | 14099 | 4.05% |
| 2025-10-20 | 22.95 | 23.08 | 0.13 | 0.57% | 22.95 | 23.79 | 39994 | 9287 | 2.71% |
| 2025-10-17 | 23.39 | 22.95 | -0.57 | -2.42% | 22.59 | 23.52 | 63490 | 14632 | 4.30% |
| 2025-10-16 | 24.00 | 23.52 | -0.73 | -3.01% | 23.46 | 24.67 | 79296 | 18965 | 5.37% |
| 2025-10-15 | 23.97 | 24.25 | 0.22 | 0.92% | 23.57 | 24.40 | 90173 | 21655 | 6.10% |
| 2025-10-14 | 23.71 | 24.03 | 0.57 | 2.43% | 23.41 | 24.33 | 84357 | 20248 | 5.71% |
| 2025-10-13 | 22.64 | 23.46 | -0.58 | -2.41% | 22.50 | 23.77 | 55649 | 12980 | 3.77% |
| 2025-10-10 | 23.10 | 24.04 | 0.71 | 3.04% | 23.00 | 24.18 | 84084 | 20063 | 5.69% |
| 2025-10-09 | 22.99 | 23.33 | 0.45 | 1.97% | 22.50 | 23.45 | 60062 | 13780 | 4.06% |
| 2025-09-30 | 23.04 | 22.88 | -0.16 | -0.69% | 22.62 | 23.15 | 43841 | 10032 | 2.97% |
| 2025-09-29 | 22.73 | 23.04 | 0.31 | 1.36% | 22.41 | 23.28 | 73733 | 16822 | 4.99% |
| 2025-09-26 | 21.80 | 22.73 | 0.69 | 3.13% | 21.80 | 22.99 | 89829 | 20353 | 6.08% |
| 2025-09-25 | 20.96 | 22.04 | 1.00 | 4.75% | 20.96 | 22.38 | 106085 | 23289 | 7.18% |
| 2025-09-24 | 20.41 | 21.04 | 0.63 | 3.09% | 20.16 | 21.05 | 47071 | 9821 | 3.18% |
| 2025-09-23 | 20.96 | 20.41 | -0.55 | -2.62% | 19.70 | 20.96 | 42597 | 8648 | 2.88% |
| 2025-09-22 | 20.82 | 20.96 | 0.13 | 0.62% | 20.66 | 21.18 | 31232 | 6515 | 2.11% |
| 2025-09-19 | 20.98 | 20.83 | -0.15 | -0.71% | 20.36 | 20.98 | 42910 | 8851 | 2.90% |
| 2025-09-18 | 21.42 | 20.98 | -0.45 | -2.10% | 20.71 | 21.42 | 63190 | 13317 | 4.28% |
| 2025-09-17 | 21.76 | 21.43 | -0.27 | -1.24% | 21.35 | 21.91 | 56793 | 12287 | 3.84% |
| 2025-09-16 | 20.44 | 21.70 | 1.18 | 5.75% | 20.30 | 22.35 | 148237 | 31949 | 10.03% |
| 2025-09-15 | 19.77 | 20.52 | 0.76 | 3.85% | 19.51 | 20.54 | 84343 | 16996 | 5.71% |
| 2025-09-12 | 19.98 | 19.76 | -0.24 | -1.20% | 19.66 | 20.00 | 48929 | 9676 | 3.31% |
| 2025-09-11 | 20.20 | 20.00 | -0.29 | -1.43% | 19.73 | 20.29 | 63647 | 12676 | 4.31% |
| 2025-09-10 | 20.07 | 20.29 | 0.25 | 1.25% | 20.05 | 20.63 | 42937 | 8747 | 2.91% |
| 2025-09-09 | 20.31 | 20.04 | -0.33 | -1.62% | 20.01 | 20.45 | 42147 | 8496 | 2.85% |
| 2025-09-08 | 20.20 | 20.37 | -0.09 | -0.44% | 20.13 | 20.54 | 55806 | 11337 | 3.78% |
| 2025-09-05 | 21.70 | 20.46 | -0.25 | -1.21% | 20.15 | 21.70 | 115534 | 23752 | 7.82% |
| 2025-09-04 | 20.09 | 20.71 | 0.59 | 2.93% | 20.02 | 21.28 | 62108 | 12907 | 4.20% |
| 2025-09-03 | 20.62 | 20.12 | -0.63 | -3.04% | 20.04 | 20.83 | 30654 | 6242 | 2.07% |
| 2025-09-02 | 21.00 | 20.75 | -0.29 | -1.38% | 20.23 | 21.00 | 45012 | 9254 | 3.05% |
| 2025-09-01 | 21.30 | 21.04 | -0.39 | -1.82% | 21.01 | 21.60 | 51277 | 10889 | 3.47% |
| 2025-08-29 | 21.85 | 21.43 | -0.45 | -2.06% | 21.38 | 21.85 | 40553 | 8740 | 2.74% |
| 2025-08-28 | 22.13 | 21.88 | -0.31 | -1.40% | 21.10 | 22.50 | 66614 | 14496 | 4.51% |
| 2025-08-27 | 23.33 | 22.19 | -1.20 | -5.13% | 22.15 | 23.45 | 74474 | 17009 | 5.04% |
| 2025-08-26 | 23.18 | 23.39 | 0.11 | 0.47% | 23.03 | 23.67 | 74333 | 17369 | 5.03% |
| 2025-08-25 | 23.61 | 23.28 | -0.29 | -1.23% | 23.09 | 23.76 | 88388 | 20544 | 5.98% |
| 2025-08-22 | 23.57 | 23.57 | 0.00 | 0.00% | 23.16 | 23.69 | 52018 | 12188 | 3.52% |
| 2025-08-21 | 23.22 | 23.57 | 0.32 | 1.38% | 23.15 | 23.95 | 77291 | 18258 | 5.23% |
| 2025-08-20 | 23.10 | 23.25 | 0.14 | 0.61% | 22.94 | 23.60 | 49309 | 11478 | 3.34% |
| 2025-08-19 | 23.60 | 23.11 | -0.34 | -1.45% | 23.04 | 23.64 | 38659 | 8970 | 2.62% |
| 2025-08-18 | 23.01 | 23.45 | 0.48 | 2.09% | 22.95 | 23.65 | 70918 | 16525 | 4.80% |
| 2025-08-15 | 22.62 | 22.97 | 0.25 | 1.10% | 22.54 | 23.06 | 34937 | 7983 | 2.36% |
| 2025-08-14 | 22.90 | 22.72 | -0.19 | -0.83% | 22.55 | 22.98 | 39823 | 9054 | 2.69% |
| 2025-08-13 | 22.97 | 22.91 | 0.06 | 0.26% | 22.60 | 23.16 | 35151 | 8025 | 2.38% |
| 2025-08-12 | 23.10 | 22.85 | -0.18 | -0.78% | 22.53 | 23.10 | 45476 | 10347 | 3.08% |
| 2025-08-11 | 22.62 | 23.03 | 0.41 | 1.81% | 22.56 | 23.37 | 51239 | 11840 | 3.47% |
| 2025-08-08 | 22.86 | 22.62 | -0.24 | -1.05% | 22.56 | 22.99 | 36402 | 8272 | 2.46% |
| 2025-08-07 | 22.94 | 22.86 | -0.14 | -0.61% | 22.75 | 23.12 | 37913 | 8700 | 2.57% |
| 2025-08-06 | 22.55 | 23.00 | 0.40 | 1.77% | 22.33 | 23.15 | 48357 | 10998 | 3.27% |
| 2025-08-05 | 22.55 | 22.60 | 0.05 | 0.22% | 21.94 | 22.80 | 66703 | 14902 | 4.51% |
| 2025-08-04 | 22.30 | 22.55 | 0.15 | 0.67% | 22.17 | 23.28 | 57576 | 13089 | 3.90% |
| 2025-08-01 | 23.01 | 22.40 | -0.66 | -2.86% | 22.27 | 23.09 | 52880 | 11949 | 3.58% |
| 2025-07-31 | 23.58 | 23.06 | -0.52 | -2.21% | 22.97 | 23.72 | 57438 | 13362 | 3.89% |
| 2025-07-30 | 23.84 | 23.58 | -0.50 | -2.08% | 23.41 | 24.08 | 61646 | 14598 | 4.17% |
| 2025-07-29 | 22.72 | 24.08 | 1.36 | 5.99% | 22.55 | 24.43 | 120724 | 28441 | 8.17% |
| 2025-07-28 | 22.35 | 22.72 | 0.56 | 2.53% | 22.26 | 22.72 | 52057 | 11739 | 3.52% |
| 2025-07-25 | 22.36 | 22.16 | -0.26 | -1.16% | 22.08 | 22.47 | 39768 | 8850 | 2.69% |