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 | 23.60 | 23.96 | 0.34 | 1.44% | 23.51 | 24.16 | 113470 | 27169 | 1.61% |
| 2025-10-30 | 24.35 | 23.62 | -1.06 | -4.29% | 23.61 | 24.38 | 209396 | 50010 | 2.98% |
| 2025-10-29 | 24.21 | 24.68 | 0.46 | 1.90% | 24.19 | 24.68 | 124448 | 30479 | 1.77% |
| 2025-10-28 | 24.13 | 24.22 | -0.01 | -0.04% | 24.01 | 24.50 | 98005 | 23823 | 1.39% |
| 2025-10-27 | 24.12 | 24.23 | 0.19 | 0.79% | 24.01 | 24.37 | 107744 | 26077 | 1.53% |
| 2025-10-24 | 23.73 | 24.04 | 0.22 | 0.92% | 23.60 | 24.05 | 98562 | 23568 | 1.40% |
| 2025-10-23 | 23.37 | 23.82 | 0.47 | 2.01% | 22.99 | 23.88 | 131962 | 30913 | 1.88% |
| 2025-10-22 | 23.80 | 23.35 | -0.55 | -2.30% | 23.33 | 23.81 | 128771 | 30304 | 1.83% |
| 2025-10-21 | 23.84 | 23.90 | 0.05 | 0.21% | 23.76 | 24.09 | 81965 | 19599 | 1.17% |
| 2025-10-20 | 24.05 | 23.85 | 0.01 | 0.04% | 23.72 | 24.34 | 85793 | 20610 | 1.22% |
| 2025-10-17 | 24.33 | 23.84 | -0.49 | -2.01% | 23.80 | 24.53 | 120682 | 29193 | 1.72% |
| 2025-10-16 | 24.51 | 24.33 | -0.34 | -1.38% | 24.21 | 24.66 | 102360 | 24924 | 1.46% |
| 2025-10-15 | 24.31 | 24.67 | 0.40 | 1.65% | 24.04 | 24.84 | 121158 | 29790 | 1.72% |
| 2025-10-14 | 24.60 | 24.27 | -0.28 | -1.14% | 24.17 | 25.10 | 148082 | 36554 | 2.11% |
| 2025-10-13 | 23.80 | 24.55 | -0.27 | -1.09% | 23.55 | 24.68 | 143450 | 34888 | 2.04% |
| 2025-10-10 | 25.26 | 24.82 | -0.56 | -2.21% | 24.80 | 25.26 | 130617 | 32643 | 1.86% |
| 2025-10-09 | 25.16 | 25.38 | 0.16 | 0.63% | 25.02 | 25.50 | 160825 | 40731 | 2.29% |
| 2025-09-30 | 25.24 | 25.22 | 0.06 | 0.24% | 25.13 | 25.47 | 129436 | 32731 | 1.84% |
| 2025-09-29 | 24.76 | 25.16 | 0.46 | 1.86% | 24.29 | 25.41 | 172073 | 42833 | 2.45% |
| 2025-09-26 | 25.46 | 24.70 | -0.45 | -1.79% | 24.70 | 25.58 | 159210 | 40044 | 2.26% |
| 2025-09-25 | 25.13 | 25.15 | 0.21 | 0.84% | 24.95 | 25.49 | 152917 | 38652 | 2.18% |
| 2025-09-24 | 24.25 | 24.94 | 0.47 | 1.92% | 24.22 | 24.95 | 141163 | 34861 | 2.01% |
| 2025-09-23 | 25.11 | 24.47 | -0.71 | -2.82% | 23.91 | 25.11 | 207200 | 50465 | 2.95% |
| 2025-09-22 | 25.03 | 25.18 | 0.16 | 0.64% | 24.90 | 25.25 | 126766 | 31795 | 1.80% |
| 2025-09-19 | 25.48 | 25.02 | -0.53 | -2.07% | 25.01 | 25.69 | 165968 | 41976 | 2.36% |
| 2025-09-18 | 26.18 | 25.55 | -0.73 | -2.78% | 25.37 | 26.35 | 268561 | 69613 | 3.82% |
| 2025-09-17 | 25.90 | 26.28 | 0.37 | 1.43% | 25.66 | 26.43 | 215874 | 56322 | 3.07% |
| 2025-09-16 | 25.69 | 25.91 | 0.22 | 0.86% | 25.48 | 25.92 | 150694 | 38740 | 2.14% |
| 2025-09-15 | 26.00 | 25.69 | -0.16 | -0.62% | 25.66 | 26.07 | 142128 | 36652 | 2.02% |
| 2025-09-12 | 25.98 | 25.85 | -0.11 | -0.42% | 25.77 | 26.45 | 229362 | 59794 | 3.26% |
| 2025-09-11 | 25.38 | 25.96 | 0.71 | 2.81% | 25.00 | 25.98 | 229028 | 58714 | 3.26% |
| 2025-09-10 | 25.30 | 25.25 | 0.03 | 0.12% | 25.21 | 25.57 | 115797 | 29363 | 1.65% |
| 2025-09-09 | 25.80 | 25.22 | -0.59 | -2.29% | 25.10 | 25.83 | 161639 | 41126 | 2.30% |
| 2025-09-08 | 25.73 | 25.81 | 0.17 | 0.66% | 25.45 | 25.84 | 162605 | 41742 | 2.31% |
| 2025-09-05 | 25.11 | 25.64 | 0.64 | 2.56% | 24.83 | 25.64 | 165055 | 41881 | 2.35% |
| 2025-09-04 | 25.49 | 25.00 | -0.50 | -1.96% | 24.63 | 25.71 | 231348 | 58498 | 3.29% |
| 2025-09-03 | 26.40 | 25.50 | -0.68 | -2.60% | 25.38 | 26.42 | 222761 | 57760 | 3.17% |
| 2025-09-02 | 27.84 | 26.18 | -1.76 | -6.30% | 26.11 | 27.85 | 430808 | 114699 | 6.13% |
| 2025-09-01 | 27.78 | 27.94 | 0.64 | 2.34% | 27.59 | 28.65 | 429630 | 120443 | 6.11% |
| 2025-08-29 | 27.43 | 27.30 | -0.18 | -0.66% | 27.01 | 27.68 | 309593 | 84538 | 4.40% |
| 2025-08-28 | 26.97 | 27.48 | 0.31 | 1.14% | 26.13 | 27.50 | 452348 | 121549 | 6.43% |
| 2025-08-27 | 28.39 | 27.17 | -1.21 | -4.26% | 27.17 | 28.55 | 510974 | 142958 | 7.27% |
| 2025-08-26 | 28.50 | 28.38 | 0.21 | 0.75% | 28.08 | 29.26 | 610114 | 175489 | 8.68% |
| 2025-08-25 | 27.82 | 28.17 | 0.36 | 1.29% | 27.71 | 28.38 | 514135 | 144305 | 7.31% |
| 2025-08-22 | 27.45 | 27.81 | 0.02 | 0.07% | 27.38 | 27.98 | 415410 | 114837 | 5.91% |
| 2025-08-21 | 28.27 | 27.79 | 0.10 | 0.36% | 27.53 | 28.81 | 553576 | 156279 | 7.87% |
| 2025-08-20 | 27.62 | 27.69 | -0.37 | -1.32% | 27.11 | 27.87 | 370647 | 102024 | 5.27% |
| 2025-08-19 | 27.46 | 28.06 | 0.63 | 2.30% | 27.23 | 28.28 | 589541 | 163802 | 8.39% |
| 2025-08-18 | 27.33 | 27.43 | 0.05 | 0.18% | 27.01 | 27.67 | 532193 | 145761 | 7.57% |
| 2025-08-15 | 26.54 | 27.38 | 0.46 | 1.71% | 26.33 | 27.48 | 553290 | 149699 | 7.87% |
| 2025-08-14 | 25.98 | 26.92 | 0.94 | 3.62% | 25.93 | 27.68 | 677072 | 182730 | 9.63% |
| 2025-08-13 | 26.26 | 25.98 | -0.23 | -0.88% | 25.91 | 26.30 | 297736 | 77517 | 4.24% |
| 2025-08-12 | 26.16 | 26.21 | 0.08 | 0.31% | 25.91 | 26.28 | 225300 | 58794 | 3.20% |
| 2025-08-11 | 25.54 | 26.13 | 0.62 | 2.43% | 25.48 | 26.22 | 261728 | 68046 | 3.72% |
| 2025-08-08 | 25.88 | 25.51 | -0.20 | -0.78% | 25.51 | 26.05 | 250715 | 64621 | 3.57% |
| 2025-08-07 | 25.99 | 25.71 | -0.29 | -1.12% | 25.60 | 26.10 | 239501 | 61799 | 3.41% |
| 2025-08-06 | 26.00 | 26.00 | -0.11 | -0.42% | 25.82 | 26.10 | 197452 | 51317 | 2.81% |
| 2025-08-05 | 25.99 | 26.11 | 0.13 | 0.50% | 25.65 | 26.15 | 235713 | 61091 | 3.35% |
| 2025-08-04 | 25.56 | 25.98 | -0.33 | -1.25% | 25.38 | 25.99 | 240587 | 61974 | 3.42% |
| 2025-08-01 | 26.70 | 26.31 | -0.44 | -1.64% | 25.97 | 27.08 | 255527 | 67282 | 3.63% |
| 2025-07-31 | 27.08 | 26.75 | -0.33 | -1.22% | 26.68 | 27.29 | 241094 | 65008 | 3.43% |
| 2025-07-30 | 27.73 | 27.08 | -1.01 | -3.60% | 26.81 | 27.93 | 394500 | 107523 | 5.61% |
| 2025-07-29 | 27.56 | 28.09 | 0.41 | 1.48% | 26.82 | 28.15 | 425662 | 117116 | 6.05% |
| 2025-07-28 | 26.98 | 27.68 | 0.64 | 2.37% | 26.95 | 27.79 | 366978 | 100982 | 5.22% |
| 2025-07-25 | 27.50 | 27.04 | -0.55 | -1.99% | 26.96 | 27.60 | 350918 | 95339 | 4.99% |