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 | 23.65 | 24.02 | 0.29 | 1.22% | 23.30 | 24.20 | 48080 | 11529 | 4.19% |
| 2025-10-30 | 24.26 | 23.73 | 0.06 | 0.25% | 23.69 | 24.60 | 72061 | 17459 | 6.28% |
| 2025-10-29 | 23.71 | 23.67 | -0.17 | -0.71% | 23.61 | 24.01 | 42148 | 10036 | 3.67% |
| 2025-10-28 | 23.50 | 23.84 | 0.18 | 0.76% | 23.33 | 23.88 | 42664 | 10092 | 3.72% |
| 2025-10-27 | 23.11 | 23.66 | 0.65 | 2.82% | 22.98 | 23.76 | 50443 | 11815 | 4.40% |
| 2025-10-24 | 22.90 | 23.01 | 0.18 | 0.79% | 22.68 | 23.12 | 29208 | 6712 | 2.55% |
| 2025-10-23 | 22.60 | 22.83 | 0.13 | 0.57% | 22.47 | 22.91 | 33473 | 7614 | 2.92% |
| 2025-10-22 | 22.22 | 22.70 | 0.43 | 1.93% | 22.07 | 22.79 | 39801 | 8984 | 3.47% |
| 2025-10-21 | 22.10 | 22.27 | 0.17 | 0.77% | 21.96 | 22.33 | 24743 | 5491 | 2.16% |
| 2025-10-20 | 21.93 | 22.10 | 0.40 | 1.84% | 21.71 | 22.23 | 24682 | 5429 | 2.15% |
| 2025-10-17 | 22.59 | 21.70 | -0.68 | -3.04% | 21.70 | 22.98 | 38216 | 8495 | 3.33% |
| 2025-10-16 | 21.71 | 22.38 | 0.10 | 0.45% | 21.50 | 22.48 | 50137 | 11039 | 4.37% |
| 2025-10-15 | 22.11 | 22.28 | 0.26 | 1.18% | 21.90 | 22.42 | 21713 | 4826 | 1.89% |
| 2025-10-14 | 23.03 | 22.02 | -0.55 | -2.44% | 22.00 | 23.04 | 35051 | 7862 | 3.06% |
| 2025-10-13 | 21.49 | 22.57 | 0.20 | 0.89% | 20.90 | 22.60 | 37062 | 8171 | 3.23% |
| 2025-10-10 | 21.75 | 22.37 | -0.51 | -2.23% | 21.75 | 22.96 | 34688 | 7781 | 3.02% |
| 2025-10-09 | 22.88 | 22.88 | 0.00 | 0.00% | 22.83 | 23.14 | 23820 | 5463 | 2.08% |
| 2025-09-30 | 23.30 | 22.88 | -0.20 | -0.87% | 22.88 | 23.36 | 24954 | 5763 | 2.18% |
| 2025-09-29 | 22.87 | 23.08 | 0.21 | 0.92% | 22.52 | 23.13 | 24436 | 5606 | 2.13% |
| 2025-09-26 | 23.52 | 22.87 | -0.56 | -2.39% | 22.85 | 23.52 | 29195 | 6733 | 2.55% |
| 2025-09-25 | 23.27 | 23.43 | 0.16 | 0.69% | 23.16 | 23.82 | 38117 | 8978 | 3.32% |
| 2025-09-24 | 22.89 | 23.27 | 0.23 | 1.00% | 22.71 | 23.29 | 35165 | 8131 | 3.07% |
| 2025-09-23 | 23.59 | 23.04 | -0.50 | -2.12% | 22.46 | 23.59 | 45228 | 10348 | 3.94% |
| 2025-09-22 | 23.39 | 23.54 | 0.23 | 0.99% | 23.11 | 23.64 | 25159 | 5914 | 2.19% |
| 2025-09-19 | 23.81 | 23.31 | -0.41 | -1.73% | 23.20 | 23.92 | 35811 | 8383 | 3.12% |
| 2025-09-18 | 24.01 | 23.72 | -0.29 | -1.21% | 23.31 | 24.29 | 47420 | 11335 | 4.13% |
| 2025-09-17 | 24.06 | 24.01 | -0.28 | -1.15% | 23.90 | 24.29 | 38617 | 9281 | 3.37% |
| 2025-09-16 | 23.80 | 24.29 | 0.48 | 2.02% | 23.66 | 24.30 | 46803 | 11255 | 4.08% |
| 2025-09-15 | 23.96 | 23.81 | -0.29 | -1.20% | 23.53 | 24.10 | 43911 | 10433 | 3.83% |
| 2025-09-12 | 24.31 | 24.10 | -0.28 | -1.15% | 23.99 | 24.70 | 53931 | 13129 | 4.70% |
| 2025-09-11 | 24.19 | 24.38 | 0.16 | 0.66% | 23.93 | 24.46 | 48720 | 11821 | 4.25% |
| 2025-09-10 | 23.63 | 24.22 | 0.58 | 2.45% | 23.60 | 24.36 | 50960 | 12300 | 4.44% |
| 2025-09-09 | 23.80 | 23.64 | -0.15 | -0.63% | 23.53 | 24.04 | 33788 | 8040 | 2.95% |
| 2025-09-08 | 23.70 | 23.79 | 0.02 | 0.08% | 23.52 | 23.88 | 33746 | 8004 | 2.94% |
| 2025-09-05 | 23.08 | 23.77 | 0.73 | 3.17% | 22.92 | 23.78 | 40331 | 9458 | 3.52% |
| 2025-09-04 | 23.48 | 23.04 | -0.21 | -0.90% | 22.60 | 23.50 | 42330 | 9818 | 3.69% |
| 2025-09-03 | 24.12 | 23.25 | -0.89 | -3.69% | 23.22 | 24.35 | 53703 | 12728 | 4.68% |
| 2025-09-02 | 25.21 | 24.14 | -1.19 | -4.70% | 24.03 | 25.32 | 81005 | 19761 | 7.06% |
| 2025-09-01 | 25.80 | 25.33 | 0.09 | 0.36% | 25.14 | 25.97 | 65908 | 16796 | 5.75% |
| 2025-08-29 | 25.95 | 25.24 | -0.62 | -2.40% | 25.09 | 25.96 | 74890 | 19024 | 6.53% |
| 2025-08-28 | 25.80 | 25.86 | 0.58 | 2.29% | 24.81 | 26.10 | 100387 | 25640 | 8.75% |
| 2025-08-27 | 26.22 | 25.28 | -0.95 | -3.62% | 25.26 | 26.50 | 112673 | 29304 | 9.82% |
| 2025-08-26 | 26.25 | 26.23 | -0.19 | -0.72% | 25.93 | 26.67 | 102563 | 27084 | 8.94% |
| 2025-08-25 | 26.13 | 26.42 | 0.12 | 0.46% | 25.93 | 26.64 | 137263 | 36066 | 11.97% |
| 2025-08-22 | 26.25 | 26.30 | 0.28 | 1.08% | 25.60 | 26.55 | 129338 | 33545 | 11.28% |
| 2025-08-21 | 25.35 | 26.02 | 0.74 | 2.93% | 25.11 | 26.10 | 153145 | 39519 | 13.35% |
| 2025-08-20 | 25.28 | 25.28 | -0.12 | -0.47% | 24.82 | 25.32 | 72538 | 18223 | 6.32% |
| 2025-08-19 | 25.28 | 25.40 | 0.12 | 0.47% | 24.95 | 25.55 | 97197 | 24576 | 8.47% |
| 2025-08-18 | 24.65 | 25.28 | 0.70 | 2.85% | 24.65 | 25.30 | 109222 | 27386 | 9.52% |
| 2025-08-15 | 24.05 | 24.58 | 0.53 | 2.20% | 24.03 | 24.78 | 62176 | 15203 | 5.42% |
| 2025-08-14 | 24.52 | 24.05 | -0.47 | -1.92% | 23.94 | 24.68 | 75895 | 18479 | 6.62% |
| 2025-08-13 | 24.72 | 24.52 | -0.20 | -0.81% | 24.48 | 24.75 | 77883 | 19157 | 6.79% |
| 2025-08-12 | 25.05 | 24.72 | -0.39 | -1.55% | 24.61 | 25.17 | 60076 | 14864 | 5.24% |
| 2025-08-11 | 24.31 | 25.11 | 0.79 | 3.25% | 24.30 | 25.19 | 95299 | 23692 | 8.31% |
| 2025-08-08 | 25.25 | 24.32 | -0.79 | -3.15% | 24.32 | 25.25 | 89342 | 21966 | 7.79% |
| 2025-08-07 | 24.97 | 25.11 | 0.18 | 0.72% | 24.50 | 25.37 | 108093 | 26974 | 9.42% |
| 2025-08-06 | 24.55 | 24.93 | 0.17 | 0.69% | 24.53 | 24.97 | 77304 | 19187 | 6.74% |
| 2025-08-05 | 24.57 | 24.76 | 0.20 | 0.81% | 24.30 | 24.79 | 84361 | 20678 | 7.35% |
| 2025-08-04 | 24.02 | 24.56 | 0.06 | 0.24% | 23.80 | 24.69 | 78172 | 19091 | 6.82% |
| 2025-08-01 | 24.98 | 24.50 | -1.35 | -5.22% | 24.43 | 25.59 | 150809 | 37409 | 13.15% |
| 2025-07-31 | 28.60 | 25.85 | -0.89 | -3.33% | 25.48 | 28.89 | 249601 | 67341 | 21.76% |
| 2025-07-30 | 25.79 | 26.74 | 0.85 | 3.28% | 25.40 | 27.14 | 201630 | 53192 | 17.58% |
| 2025-07-29 | 25.95 | 25.89 | -0.34 | -1.30% | 25.50 | 26.18 | 104492 | 26887 | 9.11% |
| 2025-07-28 | 26.60 | 26.23 | -0.37 | -1.39% | 25.82 | 26.63 | 122201 | 31963 | 10.65% |
| 2025-07-25 | 25.99 | 26.60 | 0.42 | 1.60% | 25.71 | 26.88 | 184283 | 48640 | 16.07% |