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 | 23.11 | 23.04 | -0.01 | -0.04% | 22.88 | 23.45 | 84576 | 19557 | 1.49% |
| 2025-10-30 | 23.67 | 23.05 | -0.63 | -2.66% | 22.87 | 23.75 | 121518 | 28191 | 2.15% |
| 2025-10-29 | 23.75 | 23.68 | -0.11 | -0.46% | 23.45 | 23.85 | 78654 | 18618 | 1.39% |
| 2025-10-28 | 23.95 | 23.79 | -0.31 | -1.29% | 23.75 | 24.36 | 115006 | 27638 | 2.03% |
| 2025-10-27 | 23.30 | 24.10 | 1.16 | 5.06% | 23.04 | 24.19 | 166683 | 39387 | 2.94% |
| 2025-10-24 | 22.80 | 22.94 | 0.29 | 1.28% | 22.77 | 23.48 | 93727 | 21699 | 1.66% |
| 2025-10-23 | 22.55 | 22.65 | -0.04 | -0.18% | 22.02 | 22.90 | 62104 | 13850 | 1.10% |
| 2025-10-22 | 22.73 | 22.69 | -0.13 | -0.57% | 22.60 | 23.12 | 82891 | 18892 | 1.46% |
| 2025-10-21 | 22.84 | 22.82 | -0.46 | -1.98% | 21.80 | 23.32 | 163506 | 37078 | 2.89% |
| 2025-10-20 | 23.20 | 23.28 | 0.25 | 1.09% | 23.12 | 23.80 | 79948 | 18712 | 1.41% |
| 2025-10-17 | 23.90 | 23.03 | -0.97 | -4.04% | 22.97 | 24.13 | 89223 | 20897 | 1.58% |
| 2025-10-16 | 24.41 | 24.00 | -0.56 | -2.28% | 23.76 | 24.68 | 113681 | 27393 | 2.01% |
| 2025-10-15 | 23.66 | 24.56 | 0.76 | 3.19% | 23.40 | 24.83 | 141834 | 34278 | 2.51% |
| 2025-10-14 | 23.84 | 23.80 | 0.15 | 0.63% | 23.68 | 25.12 | 183961 | 44811 | 3.25% |
| 2025-10-13 | 22.80 | 23.65 | 0.13 | 0.55% | 22.35 | 23.79 | 117014 | 27175 | 2.07% |
| 2025-10-10 | 24.20 | 23.52 | -0.73 | -3.01% | 23.42 | 24.39 | 148240 | 35279 | 2.62% |
| 2025-10-09 | 24.55 | 24.25 | -0.37 | -1.50% | 24.00 | 24.90 | 156484 | 38378 | 2.76% |
| 2025-09-30 | 24.95 | 24.62 | -0.35 | -1.40% | 24.55 | 25.18 | 123534 | 30665 | 2.18% |
| 2025-09-29 | 25.20 | 24.97 | -0.31 | -1.23% | 24.69 | 25.33 | 179855 | 44888 | 3.18% |
| 2025-09-26 | 24.86 | 25.28 | 0.35 | 1.40% | 24.49 | 25.40 | 167741 | 41875 | 2.96% |
| 2025-09-25 | 24.99 | 24.93 | -0.16 | -0.64% | 24.86 | 25.37 | 110225 | 27653 | 1.95% |
| 2025-09-24 | 23.89 | 25.09 | 1.07 | 4.45% | 23.77 | 25.35 | 167896 | 41570 | 2.97% |
| 2025-09-23 | 24.28 | 24.02 | -0.26 | -1.07% | 23.30 | 24.37 | 120733 | 28647 | 2.13% |
| 2025-09-22 | 24.17 | 24.28 | 0.07 | 0.29% | 23.95 | 24.55 | 88804 | 21498 | 1.57% |
| 2025-09-19 | 24.75 | 24.21 | -0.78 | -3.12% | 24.20 | 25.11 | 101082 | 24843 | 1.79% |
| 2025-09-18 | 24.55 | 24.99 | 0.31 | 1.26% | 24.43 | 26.13 | 205845 | 52043 | 3.64% |
| 2025-09-17 | 24.24 | 24.68 | 0.38 | 1.56% | 24.12 | 24.81 | 91957 | 22539 | 1.62% |
| 2025-09-16 | 24.24 | 24.30 | 0.03 | 0.12% | 23.74 | 24.37 | 95110 | 22931 | 1.68% |
| 2025-09-15 | 24.70 | 24.27 | -0.43 | -1.74% | 24.21 | 24.79 | 80007 | 19489 | 1.41% |
| 2025-09-12 | 25.00 | 24.70 | -0.31 | -1.24% | 24.67 | 25.17 | 100378 | 24962 | 1.77% |
| 2025-09-11 | 24.13 | 25.01 | 0.63 | 2.58% | 23.70 | 25.08 | 132072 | 32568 | 2.33% |
| 2025-09-10 | 24.00 | 24.38 | 0.33 | 1.37% | 23.93 | 25.23 | 129760 | 32038 | 2.29% |
| 2025-09-09 | 24.76 | 24.05 | -0.66 | -2.67% | 24.03 | 24.80 | 102997 | 25036 | 1.82% |
| 2025-09-08 | 24.09 | 24.71 | 0.70 | 2.92% | 24.01 | 24.95 | 152835 | 37506 | 2.70% |
| 2025-09-05 | 23.88 | 24.01 | 0.26 | 1.09% | 23.44 | 24.05 | 107400 | 25508 | 1.90% |
| 2025-09-04 | 24.54 | 23.75 | -0.72 | -2.94% | 23.23 | 24.90 | 157096 | 37839 | 2.78% |
| 2025-09-03 | 25.53 | 24.47 | -1.08 | -4.23% | 24.38 | 25.60 | 195349 | 48458 | 3.45% |
| 2025-09-02 | 26.43 | 25.55 | -0.87 | -3.29% | 25.22 | 26.49 | 191374 | 49149 | 3.38% |
| 2025-09-01 | 26.70 | 26.42 | -0.18 | -0.68% | 25.80 | 26.85 | 172341 | 45175 | 3.04% |
| 2025-08-29 | 26.35 | 26.60 | 0.01 | 0.04% | 26.06 | 27.09 | 193839 | 51519 | 3.42% |
| 2025-08-28 | 26.26 | 26.59 | 0.34 | 1.30% | 25.72 | 27.32 | 279693 | 74097 | 4.94% |
| 2025-08-27 | 26.72 | 26.25 | 0.05 | 0.19% | 26.15 | 27.36 | 263971 | 70497 | 4.66% |
| 2025-08-26 | 26.76 | 26.20 | -0.55 | -2.06% | 26.07 | 27.00 | 171557 | 45185 | 3.03% |
| 2025-08-25 | 25.48 | 26.75 | 1.40 | 5.52% | 25.48 | 26.84 | 260835 | 68639 | 4.61% |
| 2025-08-22 | 24.75 | 25.35 | 0.37 | 1.48% | 24.75 | 25.42 | 160135 | 40286 | 2.83% |
| 2025-08-21 | 24.92 | 24.98 | 0.07 | 0.28% | 24.72 | 25.44 | 137623 | 34513 | 2.43% |
| 2025-08-20 | 24.74 | 24.91 | -0.16 | -0.64% | 24.45 | 25.18 | 144747 | 35826 | 2.56% |
| 2025-08-19 | 24.92 | 25.07 | -0.08 | -0.32% | 24.61 | 25.88 | 153693 | 38773 | 2.72% |
| 2025-08-18 | 25.48 | 25.15 | -0.32 | -1.26% | 24.81 | 25.53 | 222711 | 55877 | 3.93% |
| 2025-08-15 | 24.44 | 25.47 | 1.24 | 5.12% | 24.35 | 25.66 | 249044 | 63058 | 4.40% |
| 2025-08-14 | 24.54 | 24.23 | -0.51 | -2.06% | 24.20 | 24.75 | 125781 | 30781 | 2.22% |
| 2025-08-13 | 24.80 | 24.74 | -0.18 | -0.72% | 24.38 | 25.00 | 167686 | 41327 | 2.96% |
| 2025-08-12 | 24.80 | 24.92 | 0.09 | 0.36% | 24.57 | 25.03 | 127893 | 31723 | 2.26% |
| 2025-08-11 | 24.60 | 24.83 | 0.23 | 0.93% | 24.60 | 25.15 | 196467 | 48877 | 3.47% |
| 2025-08-08 | 24.62 | 24.60 | -0.15 | -0.61% | 24.40 | 25.32 | 235254 | 58374 | 4.16% |
| 2025-08-07 | 24.66 | 24.75 | 0.10 | 0.41% | 24.27 | 24.86 | 198385 | 48821 | 3.50% |
| 2025-08-06 | 23.87 | 24.65 | 0.69 | 2.88% | 23.87 | 25.10 | 264175 | 65276 | 4.67% |
| 2025-08-05 | 23.71 | 23.96 | 0.25 | 1.05% | 23.36 | 24.24 | 346948 | 82868 | 6.13% |
| 2025-08-04 | 21.50 | 23.71 | 2.20 | 10.23% | 21.49 | 23.92 | 486195 | 113251 | 8.59% |
| 2025-08-01 | 21.41 | 21.51 | 0.00 | 0.00% | 21.15 | 21.73 | 95966 | 20596 | 1.70% |
| 2025-07-31 | 21.41 | 21.51 | -0.06 | -0.28% | 21.35 | 22.12 | 114221 | 24769 | 2.02% |
| 2025-07-30 | 21.50 | 21.57 | 0.03 | 0.14% | 21.23 | 21.79 | 113144 | 24323 | 2.00% |
| 2025-07-29 | 21.25 | 21.54 | 0.20 | 0.94% | 21.13 | 21.58 | 96833 | 20727 | 1.71% |
| 2025-07-28 | 20.90 | 21.34 | 0.40 | 1.91% | 20.76 | 21.49 | 134441 | 28526 | 2.38% |
| 2025-07-25 | 21.29 | 20.94 | -0.34 | -1.60% | 20.69 | 21.40 | 219800 | 45982 | 3.88% |
| 2025-07-24 | 21.47 | 21.28 | -0.19 | -0.88% | 21.26 | 21.75 | 134677 | 28861 | 2.38% |