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 | 23.01 | 23.08 | 0.07 | 0.30% | 22.82 | 23.23 | 18643 | 4298 | 1.40% |
| 2025-10-30 | 23.25 | 23.01 | -0.28 | -1.20% | 22.85 | 23.34 | 31429 | 7243 | 2.36% |
| 2025-10-29 | 24.15 | 23.29 | -1.01 | -4.16% | 23.21 | 24.29 | 45469 | 10677 | 3.42% |
| 2025-10-28 | 24.12 | 24.30 | 0.11 | 0.45% | 24.06 | 24.49 | 19924 | 4847 | 1.50% |
| 2025-10-27 | 24.34 | 24.19 | -0.04 | -0.17% | 23.98 | 24.48 | 24123 | 5836 | 1.82% |
| 2025-10-24 | 24.09 | 24.23 | 0.22 | 0.92% | 23.88 | 24.34 | 25692 | 6214 | 1.93% |
| 2025-10-23 | 23.88 | 24.01 | 0.20 | 0.84% | 23.64 | 24.19 | 25651 | 6123 | 1.93% |
| 2025-10-22 | 23.99 | 23.81 | -0.17 | -0.71% | 23.63 | 24.09 | 15937 | 3804 | 1.20% |
| 2025-10-21 | 23.75 | 23.98 | 0.23 | 0.97% | 23.49 | 24.00 | 14338 | 3418 | 1.08% |
| 2025-10-20 | 23.63 | 23.75 | 0.52 | 2.24% | 23.55 | 23.98 | 18255 | 4337 | 1.37% |
| 2025-10-17 | 24.00 | 23.23 | -0.92 | -3.81% | 23.21 | 24.25 | 24920 | 5896 | 1.88% |
| 2025-10-16 | 24.28 | 24.15 | -0.13 | -0.54% | 23.81 | 24.67 | 28967 | 7027 | 2.18% |
| 2025-10-15 | 23.95 | 24.28 | 0.50 | 2.10% | 23.63 | 24.30 | 23078 | 5540 | 1.74% |
| 2025-10-14 | 24.70 | 23.78 | -0.86 | -3.49% | 23.66 | 24.95 | 32554 | 7875 | 2.45% |
| 2025-10-13 | 23.91 | 24.64 | 0.05 | 0.20% | 23.05 | 25.40 | 33751 | 8202 | 2.54% |
| 2025-10-10 | 25.10 | 24.59 | -0.63 | -2.50% | 24.58 | 25.15 | 24191 | 5991 | 1.82% |
| 2025-10-09 | 25.57 | 25.22 | 0.08 | 0.32% | 25.09 | 25.57 | 24918 | 6301 | 1.87% |
| 2025-09-30 | 25.18 | 25.14 | 0.14 | 0.56% | 24.93 | 25.56 | 23178 | 5853 | 1.74% |
| 2025-09-29 | 25.02 | 25.00 | -0.10 | -0.40% | 24.43 | 25.36 | 29812 | 7440 | 2.24% |
| 2025-09-26 | 24.96 | 25.10 | 0.08 | 0.32% | 24.71 | 25.88 | 39318 | 9912 | 2.96% |
| 2025-09-25 | 25.41 | 25.02 | -0.48 | -1.88% | 25.00 | 25.58 | 28239 | 7133 | 2.12% |
| 2025-09-24 | 24.46 | 25.50 | 0.95 | 3.87% | 24.44 | 26.12 | 59270 | 15080 | 4.46% |
| 2025-09-23 | 24.61 | 24.55 | -0.07 | -0.28% | 23.41 | 24.93 | 41943 | 10062 | 3.16% |
| 2025-09-22 | 24.50 | 24.62 | 0.05 | 0.20% | 24.38 | 24.84 | 23327 | 5735 | 1.76% |
| 2025-09-19 | 24.99 | 24.57 | -0.20 | -0.81% | 24.45 | 25.57 | 31923 | 7936 | 2.40% |
| 2025-09-18 | 25.50 | 24.77 | -0.71 | -2.79% | 24.60 | 25.82 | 50675 | 12820 | 3.81% |
| 2025-09-17 | 25.40 | 25.48 | 0.08 | 0.31% | 25.26 | 25.78 | 29662 | 7567 | 2.23% |
| 2025-09-16 | 25.09 | 25.40 | 0.18 | 0.71% | 24.95 | 25.42 | 25780 | 6501 | 1.94% |
| 2025-09-15 | 25.69 | 25.22 | -0.02 | -0.08% | 25.10 | 26.38 | 33173 | 8435 | 2.50% |
| 2025-09-12 | 25.47 | 25.24 | -0.56 | -2.17% | 24.89 | 26.11 | 43125 | 10956 | 3.24% |
| 2025-09-11 | 25.10 | 25.80 | 0.64 | 2.54% | 24.84 | 25.82 | 31465 | 7990 | 2.37% |
| 2025-09-10 | 25.29 | 25.16 | -0.13 | -0.51% | 25.00 | 25.48 | 24165 | 6091 | 1.82% |
| 2025-09-09 | 26.28 | 25.29 | -1.04 | -3.95% | 25.19 | 26.28 | 35425 | 9046 | 2.67% |
| 2025-09-08 | 26.95 | 26.33 | -0.57 | -2.12% | 25.89 | 27.08 | 60232 | 15920 | 4.53% |
| 2025-09-05 | 24.80 | 26.90 | 2.18 | 8.82% | 24.80 | 27.95 | 96501 | 25554 | 7.26% |
| 2025-09-04 | 25.14 | 24.72 | -0.33 | -1.32% | 24.26 | 25.51 | 33284 | 8315 | 2.50% |
| 2025-09-03 | 25.75 | 25.05 | -0.79 | -3.06% | 24.89 | 25.84 | 40221 | 10198 | 3.03% |
| 2025-09-02 | 26.56 | 25.84 | -0.75 | -2.82% | 25.38 | 26.69 | 52335 | 13525 | 3.94% |
| 2025-09-01 | 26.88 | 26.59 | -0.34 | -1.26% | 26.50 | 27.47 | 49349 | 13251 | 3.71% |
| 2025-08-29 | 28.04 | 26.93 | -0.97 | -3.48% | 26.82 | 28.21 | 49670 | 13474 | 3.74% |
| 2025-08-28 | 27.76 | 27.90 | -0.48 | -1.69% | 26.85 | 28.30 | 91714 | 25396 | 6.90% |
| 2025-08-27 | 29.05 | 28.38 | -0.65 | -2.24% | 28.33 | 29.85 | 77060 | 22525 | 5.80% |
| 2025-08-26 | 28.84 | 29.03 | 0.06 | 0.21% | 28.55 | 29.37 | 60123 | 17487 | 4.52% |
| 2025-08-25 | 28.25 | 28.97 | 0.79 | 2.80% | 28.12 | 29.20 | 78651 | 22591 | 5.92% |
| 2025-08-22 | 28.10 | 28.18 | 0.07 | 0.25% | 27.90 | 28.38 | 55878 | 15711 | 4.20% |
| 2025-08-21 | 28.70 | 28.11 | -0.14 | -0.50% | 27.98 | 29.55 | 80512 | 23030 | 6.06% |
| 2025-08-20 | 28.03 | 28.25 | 0.20 | 0.71% | 27.54 | 28.25 | 39147 | 10915 | 2.95% |
| 2025-08-19 | 28.34 | 28.05 | -0.29 | -1.02% | 27.87 | 28.48 | 34211 | 9600 | 2.57% |
| 2025-08-18 | 27.79 | 28.34 | 0.61 | 2.20% | 27.60 | 28.36 | 56757 | 15923 | 4.27% |
| 2025-08-15 | 26.85 | 27.73 | 0.88 | 3.28% | 26.81 | 27.75 | 44830 | 12286 | 3.37% |
| 2025-08-14 | 27.88 | 26.85 | -0.83 | -3.00% | 26.82 | 27.92 | 40595 | 11080 | 3.05% |
| 2025-08-13 | 27.85 | 27.68 | -0.17 | -0.61% | 27.55 | 28.00 | 30957 | 8579 | 2.33% |
| 2025-08-12 | 27.89 | 27.85 | -0.12 | -0.43% | 27.41 | 27.96 | 34859 | 9657 | 2.62% |
| 2025-08-11 | 27.78 | 27.97 | 0.17 | 0.61% | 27.50 | 28.06 | 37407 | 10432 | 2.81% |
| 2025-08-08 | 28.05 | 27.80 | -0.48 | -1.70% | 27.60 | 28.30 | 49519 | 13766 | 3.73% |
| 2025-08-07 | 27.80 | 28.28 | -0.11 | -0.39% | 27.33 | 28.77 | 101176 | 28353 | 7.61% |
| 2025-08-06 | 28.31 | 28.39 | 0.05 | 0.18% | 28.10 | 28.64 | 72476 | 20589 | 5.45% |
| 2025-08-05 | 28.00 | 28.34 | 0.46 | 1.65% | 27.75 | 28.47 | 75075 | 21170 | 5.65% |
| 2025-08-04 | 27.49 | 27.88 | 0.20 | 0.72% | 27.20 | 27.90 | 59641 | 16530 | 4.49% |
| 2025-08-01 | 27.25 | 27.68 | 0.50 | 1.84% | 27.02 | 28.05 | 65200 | 17937 | 4.91% |
| 2025-07-31 | 27.19 | 27.18 | -0.10 | -0.37% | 27.03 | 27.80 | 43944 | 12052 | 3.31% |
| 2025-07-30 | 27.65 | 27.28 | -0.31 | -1.12% | 27.00 | 27.68 | 38881 | 10610 | 2.93% |
| 2025-07-29 | 27.58 | 27.59 | 0.02 | 0.07% | 27.28 | 27.85 | 47979 | 13187 | 3.61% |
| 2025-07-28 | 27.64 | 27.57 | -0.04 | -0.14% | 27.43 | 27.87 | 61710 | 17027 | 4.64% |
| 2025-07-25 | 27.77 | 27.61 | 0.34 | 1.25% | 27.23 | 28.10 | 107677 | 29700 | 8.10% |
| 2025-07-24 | 25.37 | 27.27 | 1.84 | 7.24% | 25.37 | 28.37 | 124471 | 33831 | 9.37% |