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 | 23.15 | 23.56 | 0.20 | 0.86% | 23.10 | 23.61 | 80848 | 18958 | 2.89% |
| 2025-10-30 | 23.19 | 23.36 | 0.17 | 0.73% | 23.04 | 23.61 | 87446 | 20423 | 3.12% |
| 2025-10-29 | 23.37 | 23.19 | -0.13 | -0.56% | 22.95 | 23.40 | 91143 | 21006 | 3.25% |
| 2025-10-28 | 23.29 | 23.32 | -0.04 | -0.17% | 23.20 | 23.49 | 61926 | 14460 | 2.21% |
| 2025-10-27 | 23.29 | 23.36 | 0.11 | 0.47% | 23.12 | 23.47 | 67061 | 15630 | 2.39% |
| 2025-10-24 | 23.63 | 23.25 | -0.35 | -1.48% | 23.21 | 23.81 | 86263 | 20245 | 3.08% |
| 2025-10-23 | 23.82 | 23.60 | -0.31 | -1.30% | 23.51 | 24.00 | 64707 | 15295 | 2.31% |
| 2025-10-22 | 24.05 | 23.91 | -0.21 | -0.87% | 23.90 | 24.24 | 41878 | 10078 | 1.49% |
| 2025-10-21 | 24.03 | 24.12 | 0.04 | 0.17% | 24.01 | 24.24 | 46516 | 11210 | 1.66% |
| 2025-10-20 | 24.28 | 24.08 | -0.03 | -0.12% | 23.93 | 24.31 | 39869 | 9595 | 1.42% |
| 2025-10-17 | 24.38 | 24.11 | -0.37 | -1.51% | 24.09 | 24.58 | 50806 | 12345 | 1.81% |
| 2025-10-16 | 24.72 | 24.48 | -0.39 | -1.57% | 24.38 | 24.86 | 75228 | 18469 | 2.68% |
| 2025-10-15 | 24.20 | 24.87 | 0.67 | 2.77% | 24.01 | 25.06 | 126775 | 31288 | 4.52% |
| 2025-10-14 | 23.97 | 24.20 | 0.27 | 1.13% | 23.88 | 24.28 | 70045 | 16876 | 2.50% |
| 2025-10-13 | 23.74 | 23.93 | -0.35 | -1.44% | 23.59 | 24.13 | 63809 | 15251 | 2.28% |
| 2025-10-10 | 24.02 | 24.28 | 0.21 | 0.87% | 23.96 | 24.65 | 73351 | 17882 | 2.62% |
| 2025-10-09 | 24.20 | 24.07 | -0.03 | -0.12% | 23.73 | 24.27 | 65557 | 15690 | 2.34% |
| 2025-09-30 | 24.23 | 24.10 | -0.22 | -0.90% | 24.10 | 24.35 | 47278 | 11459 | 1.69% |
| 2025-09-29 | 24.06 | 24.32 | 0.26 | 1.08% | 23.60 | 24.44 | 65760 | 15802 | 2.35% |
| 2025-09-26 | 24.38 | 24.06 | -0.14 | -0.58% | 24.03 | 24.38 | 55816 | 13496 | 1.99% |
| 2025-09-25 | 24.27 | 24.20 | -0.07 | -0.29% | 24.15 | 24.59 | 66864 | 16267 | 2.39% |
| 2025-09-24 | 24.11 | 24.27 | 0.15 | 0.62% | 23.99 | 24.36 | 66002 | 15973 | 2.36% |
| 2025-09-23 | 24.98 | 24.12 | -0.78 | -3.13% | 23.82 | 25.03 | 118774 | 28777 | 4.24% |
| 2025-09-22 | 25.50 | 24.90 | -0.63 | -2.47% | 24.79 | 25.52 | 91312 | 22849 | 3.26% |
| 2025-09-19 | 25.45 | 25.53 | 0.05 | 0.20% | 25.25 | 25.58 | 72205 | 18353 | 2.58% |
| 2025-09-18 | 25.93 | 25.48 | -0.41 | -1.58% | 25.35 | 25.96 | 110009 | 28203 | 3.93% |
| 2025-09-17 | 26.03 | 25.89 | 0.07 | 0.27% | 25.82 | 26.42 | 105658 | 27531 | 3.77% |
| 2025-09-16 | 25.65 | 25.82 | 0.21 | 0.82% | 25.51 | 25.89 | 67463 | 17333 | 2.41% |
| 2025-09-15 | 25.84 | 25.61 | -0.20 | -0.77% | 25.58 | 26.03 | 78287 | 20168 | 2.79% |
| 2025-09-12 | 26.20 | 25.81 | -0.45 | -1.71% | 25.77 | 26.39 | 111109 | 28844 | 3.96% |
| 2025-09-11 | 25.80 | 26.26 | 0.29 | 1.12% | 25.65 | 26.27 | 104057 | 27006 | 3.71% |
| 2025-09-10 | 26.11 | 25.97 | -0.26 | -0.99% | 25.93 | 26.40 | 99992 | 26137 | 3.57% |
| 2025-09-09 | 26.40 | 26.23 | -0.09 | -0.34% | 25.98 | 26.53 | 98717 | 25889 | 3.52% |
| 2025-09-08 | 26.06 | 26.32 | 0.10 | 0.38% | 26.05 | 26.59 | 113802 | 29959 | 4.06% |
| 2025-09-05 | 26.05 | 26.22 | 0.05 | 0.19% | 25.60 | 26.30 | 137643 | 35707 | 4.91% |
| 2025-09-04 | 25.43 | 26.17 | 0.76 | 2.99% | 25.30 | 26.50 | 195296 | 50813 | 6.97% |
| 2025-09-03 | 26.13 | 25.41 | -0.70 | -2.68% | 25.20 | 26.35 | 138685 | 35594 | 4.95% |
| 2025-09-02 | 26.66 | 26.11 | -0.65 | -2.43% | 26.05 | 26.87 | 158505 | 41806 | 5.66% |
| 2025-09-01 | 26.48 | 26.76 | 0.30 | 1.13% | 26.20 | 26.99 | 153210 | 40898 | 5.47% |
| 2025-08-29 | 26.42 | 26.46 | -0.22 | -0.82% | 26.35 | 26.99 | 183356 | 48871 | 6.54% |
| 2025-08-28 | 27.35 | 26.68 | -1.50 | -5.32% | 26.06 | 27.55 | 393891 | 105426 | 14.09% |
| 2025-08-27 | 27.70 | 28.18 | 0.40 | 1.44% | 27.40 | 28.98 | 336095 | 93800 | 12.02% |
| 2025-08-26 | 27.65 | 27.78 | -0.13 | -0.47% | 27.50 | 28.24 | 237448 | 66275 | 8.49% |
| 2025-08-25 | 26.59 | 27.91 | 1.32 | 4.96% | 26.53 | 28.43 | 335771 | 91999 | 12.01% |
| 2025-08-22 | 26.50 | 26.59 | 0.02 | 0.08% | 26.25 | 26.59 | 133879 | 35370 | 4.79% |
| 2025-08-21 | 26.90 | 26.57 | -0.32 | -1.19% | 26.43 | 26.91 | 154354 | 41156 | 5.52% |
| 2025-08-20 | 26.26 | 26.89 | 0.52 | 1.97% | 26.15 | 26.99 | 214684 | 57263 | 7.68% |
| 2025-08-19 | 26.38 | 26.37 | 0.08 | 0.30% | 26.21 | 26.50 | 122203 | 32224 | 4.37% |
| 2025-08-18 | 25.86 | 26.29 | 0.42 | 1.62% | 25.86 | 26.48 | 153125 | 40195 | 5.48% |
| 2025-08-15 | 25.71 | 25.87 | 0.08 | 0.31% | 25.53 | 25.91 | 81864 | 21099 | 2.93% |
| 2025-08-14 | 25.80 | 25.79 | -0.08 | -0.31% | 25.72 | 26.30 | 121709 | 31640 | 4.35% |
| 2025-08-13 | 25.82 | 25.87 | 0.14 | 0.54% | 25.64 | 26.05 | 87008 | 22482 | 3.11% |
| 2025-08-12 | 25.74 | 25.73 | -0.06 | -0.23% | 25.48 | 25.85 | 70484 | 18084 | 2.52% |
| 2025-08-11 | 25.60 | 25.79 | 0.14 | 0.55% | 25.49 | 25.87 | 68981 | 17742 | 2.47% |
| 2025-08-08 | 25.73 | 25.65 | -0.06 | -0.23% | 25.52 | 25.92 | 69481 | 17868 | 2.49% |
| 2025-08-07 | 25.40 | 25.71 | 0.23 | 0.90% | 25.35 | 25.83 | 93341 | 23935 | 3.34% |
| 2025-08-06 | 25.65 | 25.48 | -0.17 | -0.66% | 25.37 | 25.68 | 86237 | 21944 | 3.08% |
| 2025-08-05 | 25.61 | 25.65 | 0.06 | 0.23% | 25.53 | 25.75 | 53865 | 13810 | 1.93% |
| 2025-08-04 | 25.20 | 25.59 | -0.01 | -0.04% | 25.14 | 25.61 | 53793 | 13678 | 1.92% |
| 2025-08-01 | 25.92 | 25.60 | -0.40 | -1.54% | 25.52 | 26.08 | 93737 | 24143 | 3.35% |
| 2025-07-31 | 26.35 | 26.00 | -0.50 | -1.89% | 25.88 | 26.35 | 114864 | 30006 | 4.11% |
| 2025-07-30 | 26.28 | 26.50 | 0.07 | 0.26% | 26.26 | 26.57 | 106999 | 28248 | 3.83% |
| 2025-07-29 | 26.89 | 26.43 | -0.20 | -0.75% | 26.32 | 26.99 | 103077 | 27319 | 3.69% |
| 2025-07-28 | 26.81 | 26.63 | -0.14 | -0.52% | 26.52 | 26.84 | 69208 | 18427 | 2.48% |
| 2025-07-25 | 26.94 | 26.77 | -0.11 | -0.41% | 26.56 | 26.94 | 86417 | 23077 | 3.09% |
| 2025-07-24 | 26.39 | 26.88 | 0.50 | 1.90% | 26.33 | 26.90 | 125465 | 33453 | 4.49% |