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 | 22.77 | 23.30 | 0.45 | 1.97% | 22.75 | 23.54 | 130187 | 30327 | 3.94% |
| 2025-10-30 | 23.23 | 22.85 | -0.36 | -1.55% | 22.73 | 23.34 | 125870 | 28916 | 3.81% |
| 2025-10-29 | 23.24 | 23.21 | 0.09 | 0.39% | 22.90 | 23.24 | 101399 | 23424 | 3.07% |
| 2025-10-28 | 23.31 | 23.12 | -0.11 | -0.47% | 22.94 | 23.45 | 127907 | 29676 | 3.87% |
| 2025-10-27 | 23.50 | 23.23 | -0.10 | -0.43% | 23.13 | 23.63 | 126565 | 29537 | 3.83% |
| 2025-10-24 | 23.17 | 23.33 | 0.22 | 0.95% | 23.14 | 23.43 | 95889 | 22340 | 2.90% |
| 2025-10-23 | 23.25 | 23.11 | -0.12 | -0.52% | 22.60 | 23.45 | 116366 | 26600 | 3.52% |
| 2025-10-22 | 23.44 | 23.23 | -0.34 | -1.44% | 23.17 | 23.48 | 78827 | 18344 | 2.38% |
| 2025-10-21 | 23.42 | 23.57 | 0.20 | 0.86% | 23.13 | 23.68 | 113107 | 26517 | 3.42% |
| 2025-10-20 | 23.74 | 23.37 | -0.03 | -0.13% | 23.12 | 23.90 | 118023 | 27705 | 3.57% |
| 2025-10-17 | 24.50 | 23.40 | -1.18 | -4.80% | 23.38 | 24.64 | 141614 | 33829 | 4.28% |
| 2025-10-16 | 25.03 | 24.58 | -0.58 | -2.31% | 24.30 | 25.12 | 145798 | 35839 | 4.41% |
| 2025-10-15 | 24.67 | 25.16 | 0.64 | 2.61% | 24.56 | 25.46 | 170031 | 42631 | 5.14% |
| 2025-10-14 | 26.00 | 24.52 | -1.50 | -5.76% | 24.41 | 26.24 | 245112 | 61632 | 7.41% |
| 2025-10-13 | 25.03 | 26.02 | -0.19 | -0.72% | 24.76 | 26.80 | 234468 | 60685 | 7.09% |
| 2025-10-10 | 26.64 | 26.21 | -0.56 | -2.09% | 25.88 | 26.75 | 199159 | 52308 | 6.02% |
| 2025-10-09 | 28.01 | 26.77 | -1.13 | -4.05% | 26.71 | 28.06 | 324176 | 88276 | 9.81% |
| 2025-09-30 | 26.19 | 27.90 | 1.81 | 6.94% | 26.11 | 28.12 | 424426 | 116436 | 12.84% |
| 2025-09-29 | 26.01 | 26.09 | 0.05 | 0.19% | 25.30 | 26.18 | 164074 | 42389 | 4.96% |
| 2025-09-26 | 26.87 | 26.04 | -1.03 | -3.80% | 25.80 | 27.00 | 221362 | 58034 | 6.70% |
| 2025-09-25 | 26.20 | 27.07 | 0.87 | 3.32% | 26.00 | 27.30 | 361282 | 97317 | 10.93% |
| 2025-09-24 | 25.95 | 26.20 | 0.70 | 2.75% | 25.40 | 26.48 | 247803 | 64549 | 7.50% |
| 2025-09-23 | 26.00 | 25.50 | -0.80 | -3.04% | 24.73 | 26.20 | 226160 | 57127 | 6.84% |
| 2025-09-22 | 26.57 | 26.30 | -0.37 | -1.39% | 25.50 | 26.59 | 275417 | 71643 | 8.33% |
| 2025-09-19 | 25.79 | 26.67 | 0.80 | 3.09% | 25.27 | 27.15 | 386133 | 101640 | 11.68% |
| 2025-09-18 | 26.45 | 25.87 | -0.71 | -2.67% | 25.57 | 26.90 | 298220 | 78413 | 9.02% |
| 2025-09-17 | 26.78 | 26.58 | -0.29 | -1.08% | 26.11 | 26.88 | 292472 | 77811 | 8.85% |
| 2025-09-16 | 26.07 | 26.87 | 1.13 | 4.39% | 25.68 | 27.46 | 521877 | 140592 | 15.79% |
| 2025-09-15 | 25.50 | 25.74 | 0.23 | 0.90% | 25.39 | 26.07 | 245360 | 63241 | 7.42% |
| 2025-09-12 | 25.28 | 25.51 | 0.45 | 1.80% | 24.88 | 25.96 | 383316 | 97933 | 11.60% |
| 2025-09-11 | 22.91 | 25.06 | 2.15 | 9.38% | 22.85 | 26.13 | 416529 | 102374 | 12.60% |
| 2025-09-10 | 22.75 | 22.91 | 0.17 | 0.75% | 22.74 | 23.15 | 78519 | 18022 | 2.38% |
| 2025-09-09 | 23.19 | 22.74 | -0.45 | -1.94% | 22.60 | 23.19 | 102983 | 23554 | 3.12% |
| 2025-09-08 | 23.39 | 23.19 | -0.13 | -0.56% | 23.07 | 23.48 | 119347 | 27719 | 3.61% |
| 2025-09-05 | 22.83 | 23.32 | 0.61 | 2.69% | 22.44 | 23.32 | 119950 | 27632 | 3.63% |
| 2025-09-04 | 23.02 | 22.71 | -0.31 | -1.35% | 22.22 | 23.35 | 141083 | 32302 | 4.27% |
| 2025-09-03 | 23.84 | 23.02 | -0.71 | -2.99% | 22.93 | 24.00 | 144790 | 33960 | 4.38% |
| 2025-09-02 | 25.19 | 23.73 | -1.39 | -5.53% | 23.43 | 25.20 | 237254 | 57077 | 7.18% |
| 2025-09-01 | 25.65 | 25.12 | -0.31 | -1.22% | 24.97 | 26.02 | 188839 | 47932 | 5.71% |
| 2025-08-29 | 25.80 | 25.43 | -0.28 | -1.09% | 25.14 | 25.88 | 205167 | 52100 | 6.21% |
| 2025-08-28 | 25.39 | 25.71 | 0.08 | 0.31% | 24.63 | 25.71 | 305208 | 77030 | 9.23% |
| 2025-08-27 | 25.73 | 25.63 | -0.10 | -0.39% | 25.55 | 26.66 | 397809 | 103975 | 12.03% |
| 2025-08-26 | 25.62 | 25.73 | 0.08 | 0.31% | 25.30 | 26.47 | 314572 | 81842 | 9.52% |
| 2025-08-25 | 25.42 | 25.65 | 0.24 | 0.94% | 25.28 | 25.79 | 297485 | 76104 | 9.00% |
| 2025-08-22 | 25.04 | 25.41 | 0.12 | 0.47% | 24.87 | 25.69 | 271033 | 68731 | 8.20% |
| 2025-08-21 | 25.10 | 25.29 | 0.41 | 1.65% | 25.05 | 25.83 | 362953 | 92564 | 10.98% |
| 2025-08-20 | 24.90 | 24.88 | -0.38 | -1.50% | 24.32 | 25.03 | 240133 | 59354 | 7.26% |
| 2025-08-19 | 25.00 | 25.26 | 0.17 | 0.68% | 24.73 | 25.84 | 372506 | 94231 | 11.27% |
| 2025-08-18 | 24.70 | 25.09 | 0.72 | 2.95% | 24.42 | 25.33 | 339771 | 84652 | 10.28% |
| 2025-08-15 | 24.00 | 24.37 | 0.31 | 1.29% | 23.80 | 24.49 | 195129 | 47329 | 5.90% |
| 2025-08-14 | 24.11 | 24.06 | -0.01 | -0.04% | 23.98 | 24.67 | 226359 | 55063 | 6.85% |
| 2025-08-13 | 23.96 | 24.07 | 0.17 | 0.71% | 23.71 | 24.17 | 144938 | 34797 | 4.38% |
| 2025-08-12 | 23.94 | 23.90 | 0.11 | 0.46% | 23.65 | 23.96 | 99204 | 23616 | 3.00% |
| 2025-08-11 | 23.15 | 23.79 | 0.62 | 2.68% | 23.11 | 23.97 | 128804 | 30548 | 3.90% |
| 2025-08-08 | 23.72 | 23.17 | -0.54 | -2.28% | 23.16 | 23.75 | 114502 | 26663 | 3.46% |
| 2025-08-07 | 23.85 | 23.71 | -0.13 | -0.55% | 23.60 | 23.95 | 98269 | 23356 | 2.97% |
| 2025-08-06 | 23.40 | 23.84 | 0.39 | 1.66% | 23.28 | 23.85 | 124023 | 29404 | 3.75% |
| 2025-08-05 | 23.58 | 23.45 | -0.09 | -0.38% | 23.21 | 23.62 | 96537 | 22579 | 2.92% |
| 2025-08-04 | 23.18 | 23.54 | 0.16 | 0.68% | 23.09 | 23.57 | 78621 | 18377 | 2.38% |
| 2025-08-01 | 23.73 | 23.38 | -0.31 | -1.31% | 23.01 | 23.84 | 119911 | 27999 | 3.63% |
| 2025-07-31 | 23.48 | 23.69 | 0.21 | 0.89% | 23.42 | 23.98 | 124819 | 29649 | 3.78% |
| 2025-07-30 | 24.24 | 23.48 | -0.78 | -3.22% | 23.25 | 24.24 | 172140 | 40753 | 5.21% |
| 2025-07-29 | 24.20 | 24.26 | 0.09 | 0.37% | 23.70 | 24.26 | 131815 | 31591 | 3.99% |
| 2025-07-28 | 23.90 | 24.17 | -0.14 | -0.58% | 23.46 | 24.28 | 151752 | 36375 | 4.59% |
| 2025-07-25 | 24.35 | 24.31 | -0.05 | -0.21% | 24.21 | 24.54 | 113087 | 27538 | 3.42% |
| 2025-07-24 | 24.10 | 24.36 | 0.26 | 1.08% | 24.01 | 24.38 | 108264 | 26299 | 3.27% |