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 | 23.90 | 23.99 | 0.12 | 0.50% | 23.85 | 24.27 | 23366 | 5626 | 0.91% |
| 2025-10-30 | 24.11 | 23.87 | -0.13 | -0.54% | 23.77 | 24.48 | 39070 | 9423 | 1.52% |
| 2025-10-29 | 23.13 | 24.00 | 1.17 | 5.12% | 23.10 | 24.49 | 65978 | 15799 | 2.57% |
| 2025-10-28 | 23.10 | 22.83 | -0.36 | -1.55% | 22.76 | 23.29 | 16326 | 3745 | 0.64% |
| 2025-10-27 | 23.14 | 23.19 | 0.09 | 0.39% | 23.02 | 23.32 | 14236 | 3298 | 0.55% |
| 2025-10-24 | 22.80 | 23.10 | 0.34 | 1.49% | 22.60 | 23.20 | 20039 | 4609 | 0.78% |
| 2025-10-23 | 22.60 | 22.76 | 0.10 | 0.44% | 22.48 | 22.79 | 13719 | 3098 | 0.53% |
| 2025-10-22 | 22.95 | 22.66 | -0.27 | -1.18% | 22.53 | 23.03 | 17824 | 4053 | 0.69% |
| 2025-10-21 | 22.86 | 22.93 | 0.10 | 0.44% | 22.63 | 22.96 | 12816 | 2926 | 0.50% |
| 2025-10-20 | 23.22 | 22.83 | -0.19 | -0.83% | 22.67 | 23.33 | 20385 | 4658 | 0.79% |
| 2025-10-17 | 23.62 | 23.02 | -0.67 | -2.83% | 23.00 | 23.77 | 23551 | 5479 | 0.92% |
| 2025-10-16 | 23.80 | 23.69 | -0.11 | -0.46% | 23.60 | 24.49 | 24946 | 5999 | 0.97% |
| 2025-10-15 | 23.20 | 23.80 | 0.59 | 2.54% | 23.06 | 23.80 | 21463 | 5047 | 0.84% |
| 2025-10-14 | 23.45 | 23.21 | -0.20 | -0.85% | 23.11 | 23.60 | 18364 | 4289 | 0.72% |
| 2025-10-13 | 23.18 | 23.41 | -0.20 | -0.85% | 22.74 | 23.70 | 20670 | 4820 | 0.81% |
| 2025-10-10 | 23.33 | 23.61 | 0.28 | 1.20% | 23.28 | 24.05 | 27422 | 6498 | 1.07% |
| 2025-10-09 | 23.77 | 23.33 | -0.45 | -1.89% | 23.02 | 23.79 | 38795 | 9017 | 1.51% |
| 2025-09-30 | 23.64 | 23.78 | 0.14 | 0.59% | 23.47 | 23.98 | 22112 | 5245 | 0.86% |
| 2025-09-29 | 23.97 | 23.64 | -0.33 | -1.38% | 23.30 | 24.00 | 28106 | 6624 | 1.10% |
| 2025-09-26 | 24.19 | 23.97 | -0.24 | -0.99% | 23.81 | 24.35 | 16790 | 4043 | 0.65% |
| 2025-09-25 | 23.90 | 24.21 | 0.24 | 1.00% | 23.71 | 24.58 | 19597 | 4745 | 0.76% |
| 2025-09-24 | 24.13 | 23.97 | 0.24 | 1.01% | 23.60 | 24.46 | 25072 | 6033 | 0.98% |
| 2025-09-23 | 24.31 | 23.73 | -0.64 | -2.63% | 23.40 | 24.37 | 37467 | 8865 | 1.46% |
| 2025-09-22 | 25.00 | 24.37 | -0.63 | -2.52% | 24.13 | 25.08 | 39834 | 9747 | 1.55% |
| 2025-09-19 | 24.21 | 25.00 | 0.73 | 3.01% | 24.20 | 25.58 | 57868 | 14420 | 2.25% |
| 2025-09-18 | 24.57 | 24.27 | -0.31 | -1.26% | 24.11 | 25.49 | 58783 | 14474 | 2.29% |
| 2025-09-17 | 24.75 | 24.58 | -0.17 | -0.69% | 24.50 | 25.06 | 21294 | 5258 | 0.83% |
| 2025-09-16 | 24.67 | 24.75 | 0.08 | 0.32% | 24.33 | 24.85 | 24730 | 6076 | 0.96% |
| 2025-09-15 | 25.01 | 24.67 | -0.40 | -1.60% | 24.63 | 25.28 | 26252 | 6531 | 1.02% |
| 2025-09-12 | 25.60 | 25.07 | -0.53 | -2.07% | 24.98 | 25.73 | 35010 | 8843 | 1.36% |
| 2025-09-11 | 25.09 | 25.60 | 0.35 | 1.39% | 24.69 | 25.88 | 49311 | 12480 | 1.92% |
| 2025-09-10 | 25.00 | 25.25 | 0.25 | 1.00% | 24.81 | 25.50 | 34146 | 8592 | 1.33% |
| 2025-09-09 | 25.16 | 25.00 | -0.24 | -0.95% | 24.65 | 25.77 | 42962 | 10779 | 1.67% |
| 2025-09-08 | 24.44 | 25.24 | 0.79 | 3.23% | 24.36 | 25.36 | 37502 | 9378 | 1.46% |
| 2025-09-05 | 24.37 | 24.45 | 0.08 | 0.33% | 23.81 | 24.57 | 36401 | 8831 | 1.42% |
| 2025-09-04 | 24.30 | 24.37 | 0.27 | 1.12% | 23.91 | 24.58 | 37091 | 8990 | 1.45% |
| 2025-09-03 | 24.70 | 24.10 | -0.67 | -2.70% | 24.04 | 24.95 | 33562 | 8196 | 1.31% |
| 2025-09-02 | 25.50 | 24.77 | -0.75 | -2.94% | 24.52 | 25.55 | 49134 | 12265 | 1.91% |
| 2025-09-01 | 26.00 | 25.52 | -0.68 | -2.60% | 25.47 | 26.18 | 46995 | 12109 | 1.83% |
| 2025-08-29 | 25.21 | 26.20 | 0.81 | 3.19% | 25.17 | 26.20 | 57279 | 14785 | 2.23% |
| 2025-08-28 | 25.08 | 25.39 | 0.47 | 1.89% | 24.30 | 25.58 | 53831 | 13474 | 2.10% |
| 2025-08-27 | 25.78 | 24.92 | -1.00 | -3.86% | 24.92 | 25.98 | 63192 | 16134 | 2.46% |
| 2025-08-26 | 25.55 | 25.92 | 0.72 | 2.86% | 25.18 | 26.45 | 80953 | 20839 | 3.15% |
| 2025-08-25 | 25.40 | 25.20 | -0.18 | -0.71% | 24.93 | 25.42 | 51723 | 12985 | 2.02% |
| 2025-08-22 | 24.90 | 25.38 | 0.48 | 1.93% | 24.47 | 25.50 | 72193 | 18045 | 2.81% |
| 2025-08-21 | 24.70 | 24.90 | -0.04 | -0.16% | 24.54 | 25.49 | 75706 | 18903 | 2.95% |
| 2025-08-20 | 23.72 | 24.94 | 1.24 | 5.23% | 23.58 | 25.05 | 120999 | 29659 | 4.71% |
| 2025-08-19 | 23.73 | 23.70 | 0.08 | 0.34% | 23.52 | 23.84 | 31696 | 7497 | 1.24% |
| 2025-08-18 | 23.22 | 23.62 | 0.40 | 1.72% | 23.15 | 23.79 | 41375 | 9749 | 1.61% |
| 2025-08-15 | 22.92 | 23.22 | 0.29 | 1.26% | 22.86 | 23.39 | 37099 | 8608 | 1.45% |
| 2025-08-14 | 23.50 | 22.93 | -0.55 | -2.34% | 22.87 | 23.51 | 47441 | 10977 | 1.85% |
| 2025-08-13 | 23.64 | 23.48 | -0.02 | -0.09% | 23.27 | 23.65 | 22174 | 5196 | 0.86% |
| 2025-08-12 | 23.48 | 23.50 | 0.01 | 0.04% | 23.44 | 23.86 | 23656 | 5581 | 0.92% |
| 2025-08-11 | 23.23 | 23.49 | 0.34 | 1.47% | 23.10 | 23.58 | 24618 | 5762 | 0.96% |
| 2025-08-08 | 23.49 | 23.15 | -0.36 | -1.53% | 23.06 | 23.51 | 26018 | 6035 | 1.01% |
| 2025-08-07 | 23.44 | 23.51 | 0.06 | 0.26% | 23.39 | 23.93 | 35787 | 8462 | 1.39% |
| 2025-08-06 | 23.79 | 23.45 | -0.40 | -1.68% | 23.40 | 24.22 | 43538 | 10257 | 1.70% |
| 2025-08-05 | 23.90 | 23.85 | -0.01 | -0.04% | 23.48 | 24.00 | 31222 | 7404 | 1.22% |
| 2025-08-04 | 23.10 | 23.86 | 0.66 | 2.84% | 22.96 | 23.96 | 61289 | 14470 | 2.39% |
| 2025-08-01 | 22.78 | 23.20 | 0.29 | 1.27% | 22.78 | 23.50 | 29526 | 6830 | 1.15% |
| 2025-07-31 | 23.46 | 22.91 | -0.55 | -2.34% | 22.88 | 23.46 | 48155 | 11086 | 1.88% |
| 2025-07-30 | 23.21 | 23.46 | 0.19 | 0.82% | 23.00 | 23.85 | 51527 | 12101 | 2.01% |
| 2025-07-29 | 23.50 | 23.27 | -0.17 | -0.73% | 23.17 | 23.76 | 38251 | 8923 | 1.49% |
| 2025-07-28 | 23.57 | 23.44 | -0.13 | -0.55% | 23.22 | 23.60 | 30234 | 7066 | 1.18% |
| 2025-07-25 | 23.18 | 23.57 | 0.40 | 1.73% | 23.04 | 23.78 | 48308 | 11397 | 1.88% |
| 2025-07-24 | 23.10 | 23.17 | 0.02 | 0.09% | 23.00 | 23.42 | 29421 | 6814 | 1.15% |