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 | 25.30 | 25.65 | 0.25 | 0.98% | 25.13 | 25.75 | 51858 | 13187 | 3.08% |
| 2025-10-30 | 25.39 | 25.40 | 0.04 | 0.16% | 24.98 | 26.00 | 72484 | 18516 | 4.30% |
| 2025-10-29 | 24.84 | 25.36 | 0.39 | 1.56% | 24.64 | 25.65 | 57675 | 14533 | 3.42% |
| 2025-10-28 | 24.24 | 24.97 | 0.71 | 2.93% | 24.07 | 25.29 | 63932 | 15942 | 3.79% |
| 2025-10-27 | 24.37 | 24.26 | 0.08 | 0.33% | 24.20 | 24.86 | 49938 | 12220 | 2.96% |
| 2025-10-24 | 23.81 | 24.18 | 0.34 | 1.43% | 23.80 | 24.41 | 34222 | 8244 | 2.03% |
| 2025-10-23 | 23.70 | 23.84 | 0.00 | 0.00% | 23.25 | 23.92 | 30838 | 7278 | 1.83% |
| 2025-10-22 | 23.64 | 23.84 | 0.21 | 0.89% | 23.28 | 23.85 | 30523 | 7223 | 1.81% |
| 2025-10-21 | 23.40 | 23.63 | 0.21 | 0.90% | 23.25 | 23.84 | 34557 | 8139 | 2.05% |
| 2025-10-20 | 23.06 | 23.42 | 0.59 | 2.58% | 23.06 | 23.70 | 36413 | 8532 | 2.16% |
| 2025-10-17 | 23.86 | 22.83 | -1.15 | -4.80% | 22.80 | 24.18 | 47272 | 11042 | 2.80% |
| 2025-10-16 | 24.53 | 23.98 | -0.57 | -2.32% | 23.66 | 24.53 | 45857 | 10993 | 2.72% |
| 2025-10-15 | 24.22 | 24.55 | 0.42 | 1.74% | 23.80 | 24.60 | 36209 | 8794 | 2.15% |
| 2025-10-14 | 24.72 | 24.13 | -0.60 | -2.43% | 24.02 | 25.15 | 53274 | 13078 | 3.16% |
| 2025-10-13 | 23.70 | 24.73 | -0.47 | -1.87% | 22.91 | 24.88 | 88475 | 21429 | 5.25% |
| 2025-10-10 | 25.67 | 25.20 | -0.45 | -1.75% | 25.12 | 25.97 | 65724 | 16652 | 3.90% |
| 2025-10-09 | 26.68 | 25.65 | -1.41 | -5.21% | 25.40 | 26.68 | 133498 | 34419 | 7.92% |
| 2025-09-30 | 26.90 | 27.06 | 0.42 | 1.58% | 26.75 | 27.90 | 110781 | 30247 | 6.57% |
| 2025-09-29 | 26.99 | 26.64 | -0.36 | -1.33% | 26.45 | 27.32 | 95312 | 25541 | 5.65% |
| 2025-09-26 | 27.41 | 27.00 | -0.91 | -3.26% | 26.68 | 27.58 | 101734 | 27482 | 6.04% |
| 2025-09-25 | 27.01 | 27.91 | 0.70 | 2.57% | 26.89 | 28.29 | 165662 | 45903 | 9.83% |
| 2025-09-24 | 25.70 | 27.21 | 1.06 | 4.05% | 25.50 | 27.50 | 139885 | 37369 | 8.30% |
| 2025-09-23 | 25.96 | 26.15 | 0.19 | 0.73% | 25.13 | 27.50 | 135892 | 35511 | 8.06% |
| 2025-09-22 | 26.48 | 25.96 | -0.66 | -2.48% | 25.54 | 26.56 | 115034 | 29834 | 6.82% |
| 2025-09-19 | 26.92 | 26.62 | -0.48 | -1.77% | 26.62 | 28.19 | 159373 | 43263 | 9.46% |
| 2025-09-18 | 25.76 | 27.10 | 1.44 | 5.61% | 25.68 | 29.55 | 331828 | 92717 | 19.69% |
| 2025-09-17 | 24.44 | 25.66 | 1.09 | 4.44% | 24.17 | 25.79 | 180350 | 45261 | 10.70% |
| 2025-09-16 | 24.20 | 24.57 | 0.11 | 0.45% | 23.98 | 24.66 | 94625 | 23053 | 5.61% |
| 2025-09-15 | 23.36 | 24.46 | 0.98 | 4.17% | 23.09 | 24.58 | 142599 | 34476 | 8.46% |
| 2025-09-12 | 23.98 | 23.48 | -0.34 | -1.43% | 23.36 | 24.05 | 64449 | 15208 | 3.82% |
| 2025-09-11 | 23.58 | 23.82 | 0.39 | 1.66% | 22.60 | 23.85 | 101517 | 23635 | 6.02% |
| 2025-09-10 | 22.93 | 23.43 | 0.39 | 1.69% | 22.93 | 23.65 | 76112 | 17813 | 4.52% |
| 2025-09-09 | 23.61 | 23.04 | -0.64 | -2.70% | 22.77 | 23.90 | 63913 | 14900 | 3.79% |
| 2025-09-08 | 23.02 | 23.68 | 0.66 | 2.87% | 23.01 | 23.75 | 75313 | 17654 | 4.47% |
| 2025-09-05 | 22.62 | 23.02 | 0.28 | 1.23% | 21.88 | 23.31 | 87890 | 19876 | 5.21% |
| 2025-09-04 | 23.22 | 22.74 | -0.72 | -3.07% | 22.47 | 23.66 | 95466 | 22060 | 5.66% |
| 2025-09-03 | 22.79 | 23.46 | 0.84 | 3.71% | 22.41 | 24.44 | 131175 | 30888 | 7.78% |
| 2025-09-02 | 23.68 | 22.62 | -1.10 | -4.64% | 22.40 | 24.00 | 82464 | 18870 | 4.89% |
| 2025-09-01 | 22.92 | 23.72 | 0.80 | 3.49% | 22.76 | 24.01 | 90410 | 21241 | 5.36% |
| 2025-08-29 | 22.98 | 22.92 | 0.03 | 0.13% | 22.56 | 23.10 | 62805 | 14338 | 3.73% |
| 2025-08-28 | 22.90 | 22.89 | -0.04 | -0.17% | 22.10 | 23.24 | 110203 | 24965 | 6.54% |
| 2025-08-27 | 23.90 | 22.93 | -1.16 | -4.82% | 22.90 | 24.11 | 125073 | 29602 | 7.42% |
| 2025-08-26 | 24.44 | 24.09 | -0.26 | -1.07% | 24.06 | 25.09 | 138458 | 34092 | 8.21% |
| 2025-08-25 | 24.24 | 24.35 | 0.19 | 0.79% | 23.90 | 24.49 | 106196 | 25733 | 6.30% |
| 2025-08-22 | 24.30 | 24.16 | -0.14 | -0.58% | 23.91 | 24.58 | 106339 | 25772 | 6.31% |
| 2025-08-21 | 24.97 | 24.30 | -0.71 | -2.84% | 24.11 | 25.25 | 159761 | 39264 | 9.48% |
| 2025-08-20 | 23.43 | 25.01 | 1.59 | 6.79% | 23.43 | 26.50 | 262558 | 66198 | 15.58% |
| 2025-08-19 | 23.61 | 23.42 | -0.19 | -0.80% | 23.32 | 23.92 | 91632 | 21565 | 5.44% |
| 2025-08-18 | 22.87 | 23.61 | 0.77 | 3.37% | 22.87 | 23.77 | 123468 | 28983 | 7.32% |
| 2025-08-15 | 22.76 | 22.84 | -0.02 | -0.09% | 22.30 | 23.00 | 83405 | 18935 | 4.95% |
| 2025-08-14 | 23.30 | 22.86 | -0.27 | -1.17% | 22.61 | 23.79 | 118695 | 27490 | 7.04% |
| 2025-08-13 | 23.08 | 23.13 | 0.24 | 1.05% | 22.74 | 23.49 | 107237 | 24804 | 6.36% |
| 2025-08-12 | 23.00 | 22.89 | -0.12 | -0.52% | 22.76 | 23.28 | 64690 | 14833 | 3.84% |
| 2025-08-11 | 22.79 | 23.01 | 0.19 | 0.83% | 22.70 | 23.16 | 61529 | 14149 | 3.65% |
| 2025-08-08 | 22.99 | 22.82 | -0.14 | -0.61% | 22.30 | 23.15 | 83663 | 18994 | 4.96% |
| 2025-08-07 | 23.26 | 22.96 | -0.44 | -1.88% | 22.86 | 23.37 | 91120 | 20980 | 5.41% |
| 2025-08-06 | 22.76 | 23.40 | 0.65 | 2.86% | 22.76 | 23.74 | 121130 | 28217 | 7.19% |
| 2025-08-05 | 23.60 | 22.75 | -0.77 | -3.27% | 22.53 | 23.68 | 152262 | 34875 | 9.03% |
| 2025-08-04 | 23.58 | 23.52 | -0.25 | -1.05% | 23.25 | 24.00 | 103589 | 24421 | 6.15% |
| 2025-08-01 | 23.95 | 23.77 | -0.26 | -1.08% | 23.27 | 24.10 | 122026 | 28834 | 7.24% |
| 2025-07-31 | 24.46 | 24.03 | -0.18 | -0.74% | 23.64 | 24.55 | 151448 | 36423 | 8.98% |
| 2025-07-30 | 23.19 | 24.21 | 0.71 | 3.02% | 23.13 | 25.37 | 279657 | 68328 | 16.59% |
| 2025-07-29 | 21.72 | 23.50 | 1.73 | 7.95% | 21.65 | 23.50 | 154295 | 34311 | 9.15% |
| 2025-07-28 | 22.97 | 21.77 | -1.53 | -6.57% | 21.53 | 23.08 | 205061 | 44901 | 12.17% |
| 2025-07-25 | 23.17 | 23.30 | 0.55 | 2.42% | 22.80 | 23.81 | 159052 | 37115 | 9.44% |
| 2025-07-24 | 21.88 | 22.75 | 0.81 | 3.69% | 21.82 | 23.15 | 167983 | 38111 | 9.97% |