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 | 22.90 | 23.14 | 0.24 | 1.05% | 22.71 | 23.25 | 53259 | 12285 | 1.90% |
| 2025-10-30 | 23.47 | 22.90 | -0.60 | -2.55% | 22.89 | 23.47 | 82845 | 19117 | 2.96% |
| 2025-10-29 | 23.55 | 23.50 | -0.05 | -0.21% | 23.16 | 23.61 | 68536 | 16024 | 2.44% |
| 2025-10-28 | 23.30 | 23.55 | -0.05 | -0.21% | 23.28 | 23.82 | 66968 | 15788 | 2.39% |
| 2025-10-27 | 23.70 | 23.60 | 0.43 | 1.86% | 23.51 | 24.21 | 93756 | 22315 | 3.34% |
| 2025-10-24 | 23.13 | 23.17 | 0.14 | 0.61% | 23.01 | 23.25 | 75132 | 17380 | 2.68% |
| 2025-10-23 | 23.35 | 23.03 | -0.81 | -3.40% | 22.79 | 23.59 | 99439 | 22888 | 3.55% |
| 2025-10-22 | 23.72 | 23.84 | 0.12 | 0.51% | 23.41 | 24.26 | 82064 | 19634 | 2.93% |
| 2025-10-21 | 23.50 | 23.72 | 0.35 | 1.50% | 23.18 | 23.93 | 78178 | 18527 | 2.79% |
| 2025-10-20 | 23.41 | 23.37 | 0.12 | 0.52% | 23.12 | 23.68 | 68532 | 16048 | 2.44% |
| 2025-10-17 | 24.70 | 23.25 | -1.45 | -5.87% | 23.10 | 24.78 | 131590 | 31435 | 4.69% |
| 2025-10-16 | 25.12 | 24.70 | -0.57 | -2.26% | 24.50 | 25.42 | 132150 | 32835 | 4.71% |
| 2025-10-15 | 25.75 | 25.27 | -0.60 | -2.32% | 24.81 | 25.75 | 160293 | 40290 | 5.72% |
| 2025-10-14 | 27.10 | 25.87 | -1.20 | -4.43% | 25.85 | 27.10 | 269128 | 70664 | 9.60% |
| 2025-10-13 | 25.00 | 27.07 | 1.24 | 4.80% | 24.81 | 27.08 | 380928 | 101002 | 13.59% |
| 2025-10-10 | 25.00 | 25.83 | 0.80 | 3.20% | 24.35 | 26.09 | 274910 | 69448 | 9.81% |
| 2025-10-09 | 24.91 | 25.03 | -0.01 | -0.04% | 24.62 | 25.29 | 151777 | 37886 | 5.41% |
| 2025-09-30 | 24.59 | 25.04 | 0.65 | 2.67% | 24.59 | 25.26 | 159686 | 39865 | 5.70% |
| 2025-09-29 | 24.79 | 24.39 | -0.17 | -0.69% | 24.23 | 24.92 | 130180 | 31855 | 4.64% |
| 2025-09-26 | 25.36 | 24.56 | -1.19 | -4.62% | 24.55 | 25.66 | 208717 | 52169 | 7.45% |
| 2025-09-25 | 26.32 | 25.75 | -1.25 | -4.63% | 25.66 | 26.68 | 354812 | 92206 | 12.66% |
| 2025-09-24 | 26.63 | 27.00 | 0.53 | 2.00% | 26.11 | 29.00 | 561375 | 153887 | 20.03% |
| 2025-09-23 | 25.85 | 26.47 | 0.27 | 1.03% | 24.71 | 26.60 | 288561 | 73797 | 10.29% |
| 2025-09-22 | 25.20 | 26.20 | 0.71 | 2.79% | 24.70 | 26.35 | 323194 | 82901 | 11.53% |
| 2025-09-19 | 24.40 | 25.49 | 0.77 | 3.11% | 24.21 | 25.99 | 339307 | 86123 | 12.10% |
| 2025-09-18 | 24.50 | 24.72 | -0.19 | -0.76% | 24.32 | 25.70 | 289166 | 72491 | 10.31% |
| 2025-09-17 | 24.53 | 24.91 | 0.95 | 3.96% | 24.51 | 25.85 | 291269 | 73706 | 10.39% |
| 2025-09-16 | 23.74 | 23.96 | 0.27 | 1.14% | 23.52 | 23.99 | 77320 | 18396 | 2.76% |
| 2025-09-15 | 24.08 | 23.69 | -0.21 | -0.88% | 23.65 | 24.20 | 81931 | 19524 | 2.92% |
| 2025-09-12 | 23.65 | 23.90 | 0.12 | 0.50% | 23.51 | 24.28 | 128146 | 30750 | 4.57% |
| 2025-09-11 | 23.26 | 23.78 | 0.53 | 2.28% | 22.98 | 23.83 | 109570 | 25830 | 3.91% |
| 2025-09-10 | 23.40 | 23.25 | -0.08 | -0.34% | 23.23 | 23.61 | 63571 | 14869 | 2.27% |
| 2025-09-09 | 23.77 | 23.33 | -0.59 | -2.47% | 23.15 | 23.77 | 80006 | 18762 | 2.85% |
| 2025-09-08 | 23.35 | 23.92 | 0.39 | 1.66% | 23.30 | 24.07 | 97641 | 23188 | 3.48% |
| 2025-09-05 | 22.99 | 23.53 | 0.61 | 2.66% | 22.79 | 23.57 | 100943 | 23494 | 3.60% |
| 2025-09-04 | 23.90 | 22.92 | -1.19 | -4.94% | 22.41 | 24.15 | 163677 | 38182 | 5.84% |
| 2025-09-03 | 24.00 | 24.11 | -0.14 | -0.58% | 23.43 | 25.05 | 182509 | 44306 | 6.51% |
| 2025-09-02 | 24.92 | 24.25 | -0.55 | -2.22% | 23.90 | 25.49 | 187441 | 46229 | 6.69% |
| 2025-09-01 | 24.86 | 24.80 | -0.33 | -1.31% | 24.70 | 25.37 | 192229 | 47837 | 6.86% |
| 2025-08-29 | 26.71 | 25.13 | -2.62 | -9.44% | 24.60 | 26.98 | 517451 | 131917 | 18.46% |
| 2025-08-28 | 25.64 | 27.75 | 2.17 | 8.48% | 25.64 | 29.50 | 607331 | 169452 | 21.66% |
| 2025-08-27 | 27.09 | 25.58 | -1.63 | -5.99% | 25.51 | 27.36 | 275590 | 73526 | 9.83% |
| 2025-08-26 | 27.50 | 27.21 | -0.39 | -1.41% | 26.97 | 27.60 | 208151 | 56865 | 7.43% |
| 2025-08-25 | 27.10 | 27.60 | 0.64 | 2.37% | 26.75 | 27.85 | 361647 | 99005 | 12.90% |
| 2025-08-22 | 26.23 | 26.96 | 0.93 | 3.57% | 26.08 | 27.31 | 298865 | 80033 | 10.66% |
| 2025-08-21 | 26.90 | 26.03 | -0.93 | -3.45% | 25.87 | 27.11 | 206598 | 54363 | 7.37% |
| 2025-08-20 | 26.56 | 26.96 | 0.16 | 0.60% | 25.87 | 27.16 | 230265 | 61043 | 8.21% |
| 2025-08-19 | 27.07 | 26.80 | -0.30 | -1.11% | 26.70 | 27.30 | 203779 | 54879 | 7.27% |
| 2025-08-18 | 26.91 | 27.10 | 0.69 | 2.61% | 26.53 | 27.41 | 288206 | 77837 | 10.28% |
| 2025-08-15 | 25.26 | 26.41 | 0.83 | 3.24% | 25.26 | 26.50 | 210023 | 54847 | 7.49% |
| 2025-08-14 | 26.91 | 25.58 | -1.33 | -4.94% | 25.56 | 27.46 | 267127 | 70328 | 9.53% |
| 2025-08-13 | 26.60 | 26.91 | 0.02 | 0.07% | 26.50 | 27.64 | 278629 | 75345 | 9.94% |
| 2025-08-12 | 26.41 | 26.89 | 0.38 | 1.43% | 26.16 | 27.45 | 307693 | 82280 | 10.98% |
| 2025-08-11 | 26.22 | 26.51 | -0.10 | -0.38% | 26.22 | 26.78 | 186114 | 49315 | 6.64% |
| 2025-08-08 | 27.19 | 26.61 | -0.85 | -3.10% | 26.50 | 27.74 | 265152 | 71206 | 9.46% |
| 2025-08-07 | 27.69 | 27.46 | 0.26 | 0.96% | 27.16 | 28.10 | 446688 | 123124 | 15.93% |
| 2025-08-06 | 26.30 | 27.20 | 0.56 | 2.10% | 26.20 | 27.83 | 392662 | 106034 | 14.01% |
| 2025-08-05 | 25.50 | 26.64 | 0.97 | 3.78% | 25.50 | 27.18 | 357398 | 94911 | 12.75% |
| 2025-08-04 | 24.95 | 25.67 | 0.33 | 1.30% | 24.88 | 25.78 | 137961 | 35138 | 4.92% |
| 2025-08-01 | 25.50 | 25.34 | -0.36 | -1.40% | 25.20 | 25.99 | 155886 | 39821 | 5.56% |
| 2025-07-31 | 26.35 | 25.70 | -1.24 | -4.60% | 25.50 | 26.62 | 295617 | 77201 | 10.55% |
| 2025-07-30 | 25.60 | 26.94 | 0.94 | 3.62% | 24.71 | 27.31 | 424755 | 110780 | 15.15% |
| 2025-07-29 | 26.30 | 26.00 | -0.62 | -2.33% | 26.00 | 27.94 | 428902 | 115562 | 15.30% |
| 2025-07-28 | 26.40 | 26.62 | -0.39 | -1.44% | 26.12 | 26.99 | 335185 | 88845 | 11.96% |
| 2025-07-25 | 25.89 | 27.01 | 1.43 | 5.59% | 25.30 | 28.00 | 551257 | 145609 | 19.66% |
| 2025-07-24 | 24.70 | 25.58 | 0.79 | 3.19% | 24.68 | 26.59 | 380044 | 97689 | 13.56% |