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 | 25.29 | 25.23 | -0.07 | -0.28% | 25.10 | 25.58 | 61081 | 15446 | 2.88% |
| 2025-10-30 | 25.69 | 25.30 | -0.44 | -1.71% | 25.26 | 26.11 | 79871 | 20440 | 3.77% |
| 2025-10-29 | 24.26 | 25.74 | 1.48 | 6.10% | 24.18 | 26.28 | 168429 | 43076 | 7.95% |
| 2025-10-28 | 24.26 | 24.26 | 0.00 | 0.00% | 23.96 | 24.54 | 59411 | 14383 | 2.80% |
| 2025-10-27 | 23.94 | 24.26 | 0.53 | 2.23% | 23.60 | 24.39 | 79141 | 19059 | 3.74% |
| 2025-10-24 | 23.56 | 23.73 | 0.09 | 0.38% | 23.56 | 24.07 | 41106 | 9799 | 1.94% |
| 2025-10-23 | 23.82 | 23.64 | -0.36 | -1.50% | 22.88 | 23.85 | 68047 | 15871 | 3.21% |
| 2025-10-22 | 24.35 | 24.00 | -0.59 | -2.40% | 23.80 | 24.76 | 89781 | 21655 | 4.24% |
| 2025-10-21 | 24.37 | 24.59 | 0.18 | 0.74% | 24.27 | 25.09 | 55785 | 13787 | 3.17% |
| 2025-10-20 | 24.40 | 24.41 | 0.40 | 1.67% | 24.25 | 24.94 | 68807 | 16901 | 3.91% |
| 2025-10-17 | 25.71 | 24.01 | -1.69 | -6.58% | 24.00 | 25.87 | 116026 | 28465 | 6.60% |
| 2025-10-16 | 26.12 | 25.70 | -0.13 | -0.50% | 25.47 | 26.30 | 106535 | 27471 | 6.06% |
| 2025-10-15 | 24.57 | 25.83 | 1.03 | 4.15% | 24.36 | 25.90 | 107262 | 27273 | 6.10% |
| 2025-10-14 | 24.70 | 24.80 | 0.11 | 0.45% | 24.26 | 25.22 | 62277 | 15417 | 3.54% |
| 2025-10-13 | 23.83 | 24.69 | -0.01 | -0.04% | 23.26 | 24.85 | 63278 | 15372 | 3.60% |
| 2025-10-10 | 24.20 | 24.70 | 0.39 | 1.60% | 24.07 | 25.21 | 71259 | 17547 | 4.05% |
| 2025-10-09 | 24.96 | 24.31 | -0.41 | -1.66% | 24.19 | 24.97 | 53118 | 13060 | 3.02% |
| 2025-09-30 | 24.55 | 24.72 | 0.26 | 1.06% | 24.32 | 25.08 | 41219 | 10179 | 2.35% |
| 2025-09-29 | 24.60 | 24.46 | -0.23 | -0.93% | 24.31 | 24.94 | 40852 | 10036 | 2.32% |
| 2025-09-26 | 25.04 | 24.69 | -0.43 | -1.71% | 24.69 | 25.39 | 46712 | 11698 | 2.66% |
| 2025-09-25 | 24.95 | 25.12 | 0.36 | 1.45% | 24.77 | 25.72 | 67876 | 17151 | 3.86% |
| 2025-09-24 | 24.51 | 24.76 | 0.17 | 0.69% | 24.20 | 24.77 | 34494 | 8468 | 1.96% |
| 2025-09-23 | 24.60 | 24.59 | 0.03 | 0.12% | 23.91 | 24.90 | 48687 | 11831 | 2.77% |
| 2025-09-22 | 24.65 | 24.56 | -0.16 | -0.65% | 24.30 | 24.78 | 30793 | 7551 | 1.75% |
| 2025-09-19 | 24.46 | 24.72 | 0.10 | 0.41% | 24.46 | 24.95 | 40671 | 10054 | 2.31% |
| 2025-09-18 | 25.53 | 24.62 | -1.01 | -3.94% | 24.36 | 25.76 | 77109 | 19349 | 4.39% |
| 2025-09-17 | 25.09 | 25.63 | 0.52 | 2.07% | 24.81 | 25.65 | 64021 | 16232 | 3.64% |
| 2025-09-16 | 24.74 | 25.11 | 0.41 | 1.66% | 24.58 | 25.29 | 51456 | 12872 | 2.93% |
| 2025-09-15 | 24.73 | 24.70 | -0.03 | -0.12% | 24.63 | 25.25 | 45526 | 11330 | 2.59% |
| 2025-09-12 | 25.00 | 24.73 | -0.23 | -0.92% | 24.60 | 25.12 | 43729 | 10867 | 2.49% |
| 2025-09-11 | 23.71 | 24.96 | 1.21 | 5.09% | 23.58 | 25.25 | 79978 | 19783 | 4.55% |
| 2025-09-10 | 24.03 | 23.85 | -0.18 | -0.75% | 23.54 | 24.14 | 41021 | 9780 | 2.33% |
| 2025-09-09 | 24.51 | 24.03 | -0.56 | -2.28% | 23.87 | 24.60 | 42820 | 10352 | 2.44% |
| 2025-09-08 | 24.38 | 24.59 | 0.25 | 1.03% | 24.20 | 24.60 | 45411 | 11080 | 2.58% |
| 2025-09-05 | 23.18 | 24.34 | 1.18 | 5.09% | 23.18 | 24.43 | 55528 | 13298 | 3.16% |
| 2025-09-04 | 23.29 | 23.16 | -0.12 | -0.52% | 22.80 | 23.80 | 43402 | 10132 | 2.47% |
| 2025-09-03 | 23.88 | 23.28 | -0.42 | -1.77% | 23.23 | 23.88 | 28438 | 6680 | 1.62% |
| 2025-09-02 | 24.01 | 23.70 | -0.40 | -1.66% | 23.28 | 24.12 | 47274 | 11174 | 2.69% |
| 2025-09-01 | 24.09 | 24.10 | 0.05 | 0.21% | 23.78 | 24.31 | 46043 | 11074 | 2.62% |
| 2025-08-29 | 23.92 | 24.05 | 0.17 | 0.71% | 23.68 | 24.49 | 59961 | 14458 | 3.41% |
| 2025-08-28 | 24.01 | 23.88 | -0.16 | -0.67% | 23.08 | 24.30 | 79368 | 18795 | 4.52% |
| 2025-08-27 | 24.54 | 24.04 | -0.65 | -2.63% | 23.90 | 25.08 | 85204 | 21032 | 4.85% |
| 2025-08-26 | 25.27 | 24.69 | 0.66 | 2.75% | 24.55 | 25.83 | 147790 | 37023 | 8.41% |
| 2025-08-25 | 24.34 | 24.03 | -0.14 | -0.58% | 23.88 | 24.43 | 55782 | 13432 | 3.17% |
| 2025-08-22 | 24.03 | 24.17 | 0.10 | 0.42% | 23.80 | 24.25 | 43666 | 10501 | 2.48% |
| 2025-08-21 | 23.70 | 24.07 | 0.47 | 1.99% | 23.51 | 24.37 | 69132 | 16575 | 3.93% |
| 2025-08-20 | 23.23 | 23.60 | 0.30 | 1.29% | 23.01 | 23.76 | 38461 | 9012 | 2.19% |
| 2025-08-19 | 23.28 | 23.30 | 0.05 | 0.22% | 23.04 | 23.43 | 34972 | 8122 | 1.99% |
| 2025-08-18 | 22.79 | 23.25 | 0.51 | 2.24% | 22.69 | 23.45 | 58586 | 13543 | 3.33% |
| 2025-08-15 | 22.24 | 22.74 | 0.47 | 2.11% | 22.24 | 22.83 | 35721 | 8090 | 2.03% |
| 2025-08-14 | 22.88 | 22.27 | -0.61 | -2.67% | 22.18 | 22.94 | 43828 | 9842 | 2.49% |
| 2025-08-13 | 23.00 | 22.88 | -0.11 | -0.48% | 22.64 | 23.05 | 31435 | 7173 | 1.79% |
| 2025-08-12 | 22.91 | 22.99 | 0.13 | 0.57% | 22.73 | 23.05 | 31308 | 7171 | 1.78% |
| 2025-08-11 | 22.55 | 22.86 | 0.24 | 1.06% | 22.55 | 22.90 | 27530 | 6279 | 1.57% |
| 2025-08-08 | 22.61 | 22.62 | 0.06 | 0.27% | 22.37 | 22.69 | 22193 | 5004 | 1.26% |
| 2025-08-07 | 22.88 | 22.56 | -0.24 | -1.05% | 22.37 | 22.88 | 25697 | 5798 | 1.46% |
| 2025-08-06 | 22.85 | 22.80 | -0.03 | -0.13% | 22.70 | 22.89 | 24242 | 5524 | 1.38% |
| 2025-08-05 | 22.70 | 22.83 | 0.19 | 0.84% | 22.62 | 22.86 | 21770 | 4963 | 1.24% |
| 2025-08-04 | 22.41 | 22.64 | 0.18 | 0.80% | 22.27 | 22.69 | 28086 | 6347 | 1.60% |
| 2025-08-01 | 22.12 | 22.46 | 0.31 | 1.40% | 22.09 | 22.50 | 22192 | 4953 | 1.26% |
| 2025-07-31 | 22.36 | 22.15 | -0.22 | -0.98% | 22.01 | 22.56 | 27103 | 6042 | 1.54% |
| 2025-07-30 | 22.55 | 22.37 | -0.22 | -0.97% | 22.15 | 22.59 | 28129 | 6294 | 1.60% |
| 2025-07-29 | 22.53 | 22.59 | 0.06 | 0.27% | 22.33 | 22.60 | 18575 | 4170 | 1.06% |
| 2025-07-28 | 22.47 | 22.53 | 0.06 | 0.27% | 22.32 | 22.63 | 23188 | 5212 | 1.32% |
| 2025-07-25 | 22.75 | 22.47 | -0.20 | -0.88% | 22.37 | 22.75 | 28714 | 6453 | 1.63% |
| 2025-07-24 | 22.61 | 22.67 | 0.06 | 0.27% | 22.57 | 22.81 | 25638 | 5812 | 1.46% |