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 | 23.89 | 23.96 | -0.11 | -0.46% | 23.65 | 24.18 | 30758 | 7348 | 1.32% |
| 2025-10-30 | 23.80 | 24.07 | 0.25 | 1.05% | 22.88 | 24.36 | 49061 | 11617 | 2.11% |
| 2025-10-29 | 24.20 | 23.82 | -0.56 | -2.30% | 23.59 | 24.75 | 31290 | 7469 | 1.35% |
| 2025-10-28 | 24.21 | 24.38 | 0.18 | 0.74% | 24.01 | 24.81 | 31268 | 7658 | 1.35% |
| 2025-10-27 | 24.41 | 24.20 | 0.22 | 0.92% | 24.06 | 24.89 | 35027 | 8543 | 1.51% |
| 2025-10-24 | 24.46 | 23.98 | -0.47 | -1.92% | 23.96 | 24.58 | 32791 | 7931 | 1.41% |
| 2025-10-23 | 24.31 | 24.45 | -0.30 | -1.21% | 23.87 | 24.71 | 34523 | 8352 | 1.49% |
| 2025-10-22 | 25.03 | 24.75 | -0.50 | -1.98% | 24.46 | 25.26 | 33606 | 8306 | 1.45% |
| 2025-10-21 | 24.58 | 25.25 | 0.73 | 2.98% | 24.52 | 25.73 | 52699 | 13322 | 2.27% |
| 2025-10-20 | 25.28 | 24.52 | -0.61 | -2.43% | 24.34 | 25.35 | 53928 | 13372 | 2.32% |
| 2025-10-17 | 25.00 | 25.13 | 0.12 | 0.48% | 24.81 | 25.60 | 52190 | 13175 | 2.25% |
| 2025-10-16 | 25.25 | 25.01 | 0.02 | 0.08% | 24.71 | 25.43 | 54585 | 13681 | 2.35% |
| 2025-10-15 | 24.98 | 24.99 | 0.19 | 0.77% | 24.51 | 25.18 | 38692 | 9622 | 1.67% |
| 2025-10-14 | 25.30 | 24.80 | -0.39 | -1.55% | 24.57 | 25.30 | 60051 | 14924 | 2.58% |
| 2025-10-13 | 23.87 | 25.19 | 0.90 | 3.71% | 23.66 | 25.86 | 101579 | 25211 | 4.37% |
| 2025-10-10 | 23.73 | 24.29 | 0.43 | 1.80% | 23.45 | 24.99 | 90316 | 22009 | 3.89% |
| 2025-10-09 | 22.27 | 23.86 | 1.58 | 7.09% | 22.15 | 24.35 | 98611 | 23229 | 4.24% |
| 2025-09-30 | 22.23 | 22.28 | 0.14 | 0.63% | 22.11 | 22.72 | 22899 | 5113 | 0.99% |
| 2025-09-29 | 21.80 | 22.14 | 0.46 | 2.12% | 21.69 | 22.44 | 26483 | 5837 | 1.14% |
| 2025-09-26 | 22.31 | 21.68 | -0.73 | -3.26% | 21.65 | 22.40 | 32606 | 7159 | 1.40% |
| 2025-09-25 | 22.30 | 22.41 | 0.01 | 0.04% | 22.25 | 23.08 | 59470 | 13493 | 2.56% |
| 2025-09-24 | 20.90 | 22.40 | 1.33 | 6.31% | 20.83 | 22.45 | 67803 | 14882 | 2.92% |
| 2025-09-23 | 21.50 | 21.07 | -0.41 | -1.91% | 20.52 | 21.50 | 35078 | 7310 | 1.51% |
| 2025-09-22 | 21.29 | 21.48 | 0.13 | 0.61% | 21.18 | 21.54 | 22574 | 4828 | 0.97% |
| 2025-09-19 | 21.52 | 21.35 | -0.16 | -0.74% | 21.28 | 21.88 | 28768 | 6186 | 1.24% |
| 2025-09-18 | 21.41 | 21.51 | 0.01 | 0.05% | 21.31 | 22.31 | 55092 | 11977 | 2.37% |
| 2025-09-17 | 21.37 | 21.50 | 0.13 | 0.61% | 21.20 | 21.57 | 21932 | 4693 | 0.94% |
| 2025-09-16 | 21.12 | 21.37 | 0.19 | 0.90% | 21.08 | 21.37 | 21732 | 4618 | 0.94% |
| 2025-09-15 | 21.41 | 21.18 | -0.13 | -0.61% | 21.08 | 21.41 | 22164 | 4697 | 0.95% |
| 2025-09-12 | 21.43 | 21.31 | -0.03 | -0.14% | 21.26 | 21.60 | 24420 | 5228 | 1.05% |
| 2025-09-11 | 20.98 | 21.34 | 0.35 | 1.67% | 20.80 | 21.38 | 27891 | 5909 | 1.20% |
| 2025-09-10 | 21.05 | 20.99 | -0.01 | -0.05% | 20.89 | 21.31 | 24665 | 5194 | 1.06% |
| 2025-09-09 | 21.36 | 21.00 | -0.40 | -1.87% | 20.91 | 21.36 | 30360 | 6411 | 1.31% |
| 2025-09-08 | 21.22 | 21.40 | 0.13 | 0.61% | 20.98 | 21.43 | 35678 | 7571 | 1.54% |
| 2025-09-05 | 21.14 | 21.27 | 0.13 | 0.61% | 20.75 | 21.27 | 36639 | 7709 | 1.58% |
| 2025-09-04 | 21.52 | 21.14 | -0.32 | -1.49% | 20.82 | 21.75 | 44013 | 9378 | 1.89% |
| 2025-09-03 | 22.35 | 21.46 | -0.92 | -4.11% | 21.35 | 22.58 | 44548 | 9761 | 1.92% |
| 2025-09-02 | 23.43 | 22.38 | -1.06 | -4.52% | 22.22 | 23.44 | 47494 | 10726 | 2.04% |
| 2025-09-01 | 23.93 | 23.44 | -0.42 | -1.76% | 23.38 | 24.28 | 38730 | 9180 | 1.67% |
| 2025-08-29 | 24.15 | 23.86 | -0.45 | -1.85% | 23.74 | 24.27 | 43607 | 10432 | 1.88% |
| 2025-08-28 | 23.95 | 24.31 | 0.24 | 1.00% | 22.89 | 24.38 | 66088 | 15652 | 2.84% |
| 2025-08-27 | 24.58 | 24.07 | -0.26 | -1.07% | 24.06 | 24.92 | 62871 | 15444 | 2.71% |
| 2025-08-26 | 24.18 | 24.33 | -0.02 | -0.08% | 24.10 | 24.65 | 38340 | 9357 | 1.65% |
| 2025-08-25 | 24.57 | 24.35 | -0.21 | -0.86% | 24.15 | 24.85 | 53792 | 13129 | 2.32% |
| 2025-08-22 | 24.30 | 24.56 | 0.43 | 1.78% | 24.10 | 24.64 | 48441 | 11832 | 2.08% |
| 2025-08-21 | 24.32 | 24.13 | -0.17 | -0.70% | 24.00 | 24.66 | 36320 | 8832 | 1.56% |
| 2025-08-20 | 23.95 | 24.30 | 0.22 | 0.91% | 23.70 | 24.30 | 42125 | 10117 | 1.81% |
| 2025-08-19 | 23.91 | 24.08 | 0.10 | 0.42% | 23.77 | 24.17 | 39584 | 9504 | 1.70% |
| 2025-08-18 | 23.32 | 23.98 | 0.66 | 2.83% | 23.26 | 24.10 | 53468 | 12723 | 2.30% |
| 2025-08-15 | 23.14 | 23.32 | 0.17 | 0.73% | 23.04 | 23.38 | 24321 | 5647 | 1.05% |
| 2025-08-14 | 23.81 | 23.15 | -0.48 | -2.03% | 23.13 | 23.81 | 33518 | 7846 | 1.44% |
| 2025-08-13 | 23.80 | 23.63 | -0.17 | -0.71% | 23.53 | 23.87 | 32227 | 7634 | 1.39% |
| 2025-08-12 | 23.92 | 23.80 | -0.12 | -0.50% | 23.52 | 23.92 | 26245 | 6221 | 1.13% |
| 2025-08-11 | 23.74 | 23.92 | 0.18 | 0.76% | 23.61 | 24.10 | 26460 | 6335 | 1.14% |
| 2025-08-08 | 24.10 | 23.74 | -0.48 | -1.98% | 23.58 | 24.18 | 30450 | 7228 | 1.31% |
| 2025-08-07 | 24.11 | 24.22 | 0.12 | 0.50% | 23.93 | 24.32 | 33059 | 7975 | 1.42% |
| 2025-08-06 | 23.74 | 24.10 | 0.44 | 1.86% | 23.54 | 24.14 | 40448 | 9677 | 1.74% |
| 2025-08-05 | 23.70 | 23.66 | -0.04 | -0.17% | 23.51 | 23.85 | 26895 | 6361 | 1.16% |
| 2025-08-04 | 22.98 | 23.70 | 0.51 | 2.20% | 22.88 | 23.76 | 42501 | 9978 | 1.83% |
| 2025-08-01 | 22.92 | 23.19 | 0.32 | 1.40% | 22.70 | 23.23 | 33045 | 7579 | 1.42% |
| 2025-07-31 | 23.16 | 22.87 | -0.44 | -1.89% | 22.78 | 23.51 | 48701 | 11280 | 2.10% |
| 2025-07-30 | 23.52 | 23.31 | -0.59 | -2.47% | 23.27 | 24.39 | 76454 | 18033 | 3.29% |
| 2025-07-29 | 24.88 | 23.90 | 0.44 | 1.88% | 23.71 | 25.50 | 101453 | 24583 | 4.37% |
| 2025-07-28 | 23.56 | 23.46 | -0.10 | -0.42% | 23.26 | 23.64 | 25916 | 6063 | 1.12% |
| 2025-07-25 | 23.38 | 23.56 | 0.19 | 0.81% | 23.31 | 23.69 | 28486 | 6693 | 1.23% |
| 2025-07-24 | 23.31 | 23.37 | 0.10 | 0.43% | 23.19 | 23.53 | 26372 | 6155 | 1.13% |