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 | 23.84 | 24.09 | 0.23 | 0.96% | 23.82 | 24.38 | 178587 | 43085 | 2.43% |
| 2025-10-30 | 24.57 | 23.86 | -0.79 | -3.20% | 23.84 | 24.57 | 269192 | 64795 | 3.67% |
| 2025-10-29 | 24.32 | 24.65 | 0.45 | 1.86% | 24.18 | 24.76 | 305395 | 74970 | 4.16% |
| 2025-10-28 | 24.18 | 24.20 | -0.09 | -0.37% | 23.92 | 24.50 | 215682 | 52357 | 2.94% |
| 2025-10-27 | 23.86 | 24.29 | 0.57 | 2.40% | 23.86 | 24.48 | 274015 | 66399 | 3.73% |
| 2025-10-24 | 23.61 | 23.72 | 0.19 | 0.81% | 23.45 | 23.83 | 154848 | 36575 | 2.11% |
| 2025-10-23 | 23.84 | 23.73 | -0.07 | -0.29% | 23.13 | 23.95 | 161432 | 37830 | 2.20% |
| 2025-10-22 | 23.87 | 23.80 | -0.15 | -0.63% | 23.73 | 24.06 | 121196 | 28973 | 1.65% |
| 2025-10-21 | 23.73 | 23.95 | 0.15 | 0.63% | 23.65 | 24.09 | 160679 | 38378 | 2.19% |
| 2025-10-20 | 23.49 | 23.80 | 0.72 | 3.12% | 23.49 | 24.26 | 252305 | 60405 | 3.44% |
| 2025-10-17 | 23.69 | 23.08 | -0.66 | -2.78% | 23.04 | 24.09 | 202922 | 47827 | 2.76% |
| 2025-10-16 | 24.26 | 23.74 | -0.61 | -2.51% | 23.62 | 24.26 | 209564 | 49992 | 2.85% |
| 2025-10-15 | 24.63 | 24.35 | -0.02 | -0.08% | 23.90 | 24.63 | 239204 | 57905 | 3.26% |
| 2025-10-14 | 24.02 | 24.37 | 0.35 | 1.46% | 24.02 | 25.14 | 427534 | 105398 | 5.82% |
| 2025-10-13 | 23.20 | 24.02 | -0.18 | -0.74% | 23.02 | 24.11 | 214106 | 50809 | 2.92% |
| 2025-10-10 | 24.70 | 24.20 | -0.76 | -3.04% | 24.15 | 24.77 | 220011 | 53770 | 3.00% |
| 2025-10-09 | 24.60 | 24.96 | 0.62 | 2.55% | 24.48 | 25.05 | 290970 | 72158 | 3.96% |
| 2025-09-30 | 24.30 | 24.34 | -0.16 | -0.65% | 24.21 | 24.54 | 222609 | 54238 | 3.03% |
| 2025-09-29 | 24.00 | 24.50 | 0.03 | 0.12% | 23.45 | 25.08 | 449938 | 108758 | 6.13% |
| 2025-09-26 | 24.65 | 24.47 | 0.36 | 1.49% | 24.36 | 25.35 | 472455 | 117529 | 6.43% |
| 2025-09-25 | 23.98 | 24.11 | 0.18 | 0.75% | 23.81 | 24.38 | 269371 | 65167 | 3.67% |
| 2025-09-24 | 24.10 | 23.93 | -0.50 | -2.05% | 23.66 | 24.34 | 483291 | 115648 | 6.58% |
| 2025-09-23 | 25.00 | 24.43 | -0.75 | -2.98% | 23.83 | 25.01 | 350676 | 85066 | 4.78% |
| 2025-09-22 | 25.31 | 25.18 | -0.02 | -0.08% | 24.86 | 25.40 | 207751 | 52064 | 2.83% |
| 2025-09-19 | 25.87 | 25.20 | -0.66 | -2.55% | 25.18 | 26.06 | 255123 | 65024 | 3.47% |
| 2025-09-18 | 26.70 | 25.86 | -1.00 | -3.72% | 25.68 | 26.72 | 432048 | 113167 | 5.88% |
| 2025-09-17 | 26.01 | 26.86 | 0.52 | 1.97% | 25.96 | 27.09 | 478422 | 127672 | 6.52% |
| 2025-09-16 | 26.00 | 26.34 | 0.56 | 2.17% | 25.46 | 26.48 | 350862 | 91847 | 4.78% |
| 2025-09-15 | 26.07 | 25.78 | 0.11 | 0.43% | 25.71 | 26.20 | 240876 | 62393 | 3.28% |
| 2025-09-12 | 26.50 | 25.67 | -0.50 | -1.91% | 25.63 | 26.50 | 340498 | 88605 | 4.64% |
| 2025-09-11 | 25.27 | 26.17 | 0.77 | 3.03% | 25.03 | 26.26 | 350886 | 90496 | 4.78% |
| 2025-09-10 | 25.60 | 25.40 | -0.09 | -0.35% | 25.37 | 25.92 | 194359 | 49765 | 2.65% |
| 2025-09-09 | 26.00 | 25.49 | -0.47 | -1.81% | 25.34 | 26.16 | 250025 | 64350 | 3.40% |
| 2025-09-08 | 26.08 | 25.96 | 0.03 | 0.12% | 25.63 | 26.09 | 248603 | 64352 | 3.39% |
| 2025-09-05 | 25.85 | 25.93 | 0.32 | 1.25% | 24.71 | 25.98 | 333305 | 84723 | 4.54% |
| 2025-09-04 | 25.65 | 25.61 | 0.19 | 0.75% | 24.99 | 26.18 | 355356 | 91389 | 4.84% |
| 2025-09-03 | 27.00 | 25.42 | -1.54 | -5.71% | 25.30 | 27.20 | 426104 | 111379 | 5.80% |
| 2025-09-02 | 28.80 | 26.96 | -2.13 | -7.32% | 26.81 | 28.80 | 634140 | 174107 | 8.64% |
| 2025-09-01 | 28.56 | 29.09 | 0.79 | 2.79% | 28.29 | 29.20 | 645918 | 186099 | 8.80% |
| 2025-08-29 | 28.11 | 28.30 | 0.18 | 0.64% | 28.00 | 28.83 | 484558 | 137571 | 6.60% |
| 2025-08-28 | 27.82 | 28.12 | 0.12 | 0.43% | 26.85 | 28.13 | 572822 | 158322 | 7.80% |
| 2025-08-27 | 28.98 | 28.00 | -1.01 | -3.48% | 28.00 | 29.23 | 633823 | 181938 | 8.63% |
| 2025-08-26 | 29.40 | 29.01 | -0.60 | -2.03% | 28.55 | 30.26 | 661951 | 194274 | 9.01% |
| 2025-08-25 | 29.30 | 29.61 | 0.26 | 0.89% | 29.25 | 30.35 | 753369 | 223788 | 10.26% |
| 2025-08-22 | 28.74 | 29.35 | -0.34 | -1.15% | 28.71 | 29.86 | 768879 | 224874 | 10.47% |
| 2025-08-21 | 30.57 | 29.69 | 0.32 | 1.09% | 29.51 | 31.50 | 1123074 | 344247 | 15.29% |
| 2025-08-20 | 29.71 | 29.37 | -0.89 | -2.94% | 28.70 | 29.85 | 718429 | 210396 | 9.78% |
| 2025-08-19 | 28.80 | 30.26 | 1.24 | 4.27% | 28.69 | 31.28 | 1155637 | 345573 | 15.74% |
| 2025-08-18 | 29.01 | 29.02 | -0.19 | -0.65% | 28.42 | 29.61 | 884051 | 256353 | 12.04% |
| 2025-08-15 | 28.16 | 29.21 | 0.52 | 1.81% | 27.51 | 30.00 | 1074228 | 309686 | 14.63% |
| 2025-08-14 | 27.39 | 28.69 | 1.21 | 4.40% | 27.25 | 29.99 | 1296571 | 377376 | 17.66% |
| 2025-08-13 | 28.00 | 27.48 | -0.57 | -2.03% | 27.36 | 28.00 | 622739 | 171668 | 8.48% |
| 2025-08-12 | 26.68 | 28.05 | 1.26 | 4.70% | 26.51 | 28.11 | 804137 | 220693 | 10.95% |
| 2025-08-11 | 26.40 | 26.79 | 0.12 | 0.45% | 26.02 | 26.97 | 469392 | 124887 | 6.39% |
| 2025-08-08 | 25.90 | 26.67 | 0.78 | 3.01% | 25.63 | 27.20 | 656534 | 174310 | 8.94% |
| 2025-08-07 | 26.19 | 25.89 | -0.28 | -1.07% | 25.82 | 26.24 | 290171 | 75368 | 3.95% |
| 2025-08-06 | 26.01 | 26.17 | -0.02 | -0.08% | 25.90 | 26.36 | 293815 | 76870 | 4.00% |
| 2025-08-05 | 26.01 | 26.19 | 0.11 | 0.42% | 25.90 | 26.25 | 276560 | 72210 | 3.77% |
| 2025-08-04 | 25.62 | 26.08 | 0.10 | 0.38% | 25.61 | 26.14 | 232162 | 60236 | 3.16% |
| 2025-08-01 | 26.75 | 25.98 | -0.91 | -3.38% | 25.70 | 26.89 | 471424 | 123161 | 6.42% |
| 2025-07-31 | 27.11 | 26.89 | -0.53 | -1.93% | 26.60 | 27.70 | 423196 | 115073 | 5.76% |
| 2025-07-30 | 28.88 | 27.42 | -1.82 | -6.22% | 27.09 | 28.88 | 679775 | 190257 | 9.26% |
| 2025-07-29 | 28.56 | 29.24 | 0.49 | 1.70% | 27.70 | 29.38 | 779284 | 222537 | 10.61% |
| 2025-07-28 | 27.79 | 28.75 | 0.97 | 3.49% | 27.70 | 28.84 | 716372 | 204035 | 9.76% |
| 2025-07-25 | 28.30 | 27.78 | -0.55 | -1.94% | 27.58 | 28.36 | 462010 | 128844 | 6.29% |
| 2025-07-24 | 27.27 | 28.33 | 0.96 | 3.51% | 27.16 | 28.33 | 614606 | 171320 | 8.37% |