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 | 23.32 | 23.40 | 0.02 | 0.09% | 23.14 | 23.58 | 125576 | 29388 | 3.21% |
| 2025-10-30 | 23.74 | 23.38 | -0.36 | -1.52% | 23.36 | 24.06 | 173322 | 41060 | 4.43% |
| 2025-10-29 | 24.35 | 23.74 | -0.84 | -3.42% | 23.60 | 24.49 | 265565 | 63314 | 6.79% |
| 2025-10-28 | 24.81 | 24.58 | -0.70 | -2.77% | 24.14 | 24.90 | 318593 | 78022 | 8.14% |
| 2025-10-27 | 24.20 | 25.28 | 1.42 | 5.95% | 23.96 | 25.47 | 441296 | 109569 | 11.28% |
| 2025-10-24 | 24.52 | 23.86 | -1.16 | -4.64% | 23.74 | 24.77 | 326945 | 78932 | 8.36% |
| 2025-10-23 | 23.41 | 25.02 | 1.63 | 6.97% | 22.56 | 25.34 | 348799 | 84651 | 8.92% |
| 2025-10-22 | 24.01 | 23.39 | -0.89 | -3.67% | 23.19 | 24.27 | 183480 | 43208 | 4.69% |
| 2025-10-21 | 24.29 | 24.28 | -0.14 | -0.57% | 23.56 | 24.73 | 229947 | 55584 | 5.88% |
| 2025-10-20 | 24.50 | 24.42 | 0.44 | 1.83% | 23.94 | 25.35 | 379848 | 93831 | 9.71% |
| 2025-10-17 | 23.10 | 23.98 | 0.96 | 4.17% | 22.40 | 24.47 | 346636 | 81735 | 8.86% |
| 2025-10-16 | 22.72 | 23.02 | 0.22 | 0.96% | 22.45 | 23.27 | 146524 | 33624 | 3.75% |
| 2025-10-15 | 21.95 | 22.80 | 0.97 | 4.44% | 21.95 | 22.80 | 123931 | 27808 | 3.17% |
| 2025-10-14 | 22.88 | 21.83 | -0.96 | -4.21% | 21.77 | 23.41 | 142230 | 31978 | 3.64% |
| 2025-10-13 | 21.60 | 22.79 | -0.16 | -0.70% | 21.60 | 22.83 | 116624 | 26007 | 2.98% |
| 2025-10-10 | 22.43 | 22.95 | 0.51 | 2.27% | 22.17 | 23.29 | 159973 | 36559 | 4.09% |
| 2025-10-09 | 22.28 | 22.44 | 0.16 | 0.72% | 22.10 | 22.85 | 94815 | 21345 | 2.42% |
| 2025-09-30 | 22.25 | 22.28 | -0.04 | -0.18% | 22.18 | 22.66 | 69557 | 15568 | 1.77% |
| 2025-09-29 | 21.83 | 22.32 | 0.50 | 2.29% | 21.82 | 22.50 | 67002 | 14896 | 1.71% |
| 2025-09-26 | 22.16 | 21.82 | -0.53 | -2.37% | 21.81 | 22.33 | 73098 | 16097 | 1.86% |
| 2025-09-25 | 22.43 | 22.35 | -0.14 | -0.62% | 22.22 | 23.09 | 100899 | 22822 | 2.57% |
| 2025-09-24 | 21.71 | 22.49 | 0.69 | 3.17% | 21.49 | 22.53 | 97131 | 21464 | 2.48% |
| 2025-09-23 | 22.33 | 21.80 | -0.74 | -3.28% | 21.28 | 22.69 | 130164 | 28280 | 3.32% |
| 2025-09-22 | 22.27 | 22.54 | 0.26 | 1.17% | 22.11 | 22.56 | 88186 | 19702 | 2.25% |
| 2025-09-19 | 23.11 | 22.28 | -0.92 | -3.97% | 22.18 | 23.19 | 168770 | 38078 | 4.31% |
| 2025-09-18 | 23.86 | 23.20 | -0.65 | -2.73% | 22.72 | 24.48 | 246622 | 58684 | 6.29% |
| 2025-09-17 | 23.96 | 23.85 | 0.00 | 0.00% | 23.60 | 24.33 | 194222 | 46565 | 4.96% |
| 2025-09-16 | 23.22 | 23.85 | 0.63 | 2.71% | 22.95 | 23.92 | 181236 | 42640 | 4.62% |
| 2025-09-15 | 22.83 | 23.22 | 0.30 | 1.31% | 22.70 | 23.75 | 148572 | 34728 | 3.79% |
| 2025-09-12 | 23.72 | 22.92 | -0.77 | -3.25% | 22.85 | 23.72 | 152563 | 35291 | 3.89% |
| 2025-09-11 | 22.98 | 23.69 | 0.46 | 1.98% | 22.70 | 23.75 | 170407 | 39771 | 4.35% |
| 2025-09-10 | 23.31 | 23.23 | -0.32 | -1.36% | 22.86 | 23.78 | 151716 | 35264 | 3.87% |
| 2025-09-09 | 23.65 | 23.55 | -0.54 | -2.24% | 23.50 | 24.28 | 216612 | 51469 | 5.53% |
| 2025-09-08 | 22.69 | 24.09 | 1.40 | 6.17% | 22.40 | 24.38 | 346509 | 81738 | 8.84% |
| 2025-09-05 | 21.48 | 22.69 | 1.37 | 6.43% | 21.28 | 22.75 | 202624 | 45363 | 5.17% |
| 2025-09-04 | 21.84 | 21.32 | -0.52 | -2.38% | 20.81 | 22.29 | 149969 | 32389 | 3.83% |
| 2025-09-03 | 23.14 | 21.84 | -0.86 | -3.79% | 21.71 | 23.29 | 187052 | 41956 | 4.77% |
| 2025-09-02 | 22.07 | 22.70 | 0.52 | 2.34% | 21.17 | 23.19 | 287225 | 63545 | 7.33% |
| 2025-09-01 | 22.70 | 22.18 | -0.47 | -2.08% | 22.07 | 22.85 | 141242 | 31508 | 3.60% |
| 2025-08-29 | 22.53 | 22.65 | 0.23 | 1.03% | 22.10 | 23.15 | 216328 | 48998 | 5.52% |
| 2025-08-28 | 21.95 | 22.42 | 0.37 | 1.68% | 21.44 | 22.42 | 161313 | 35421 | 4.12% |
| 2025-08-27 | 22.64 | 22.05 | -0.58 | -2.56% | 22.01 | 22.88 | 160643 | 36211 | 4.10% |
| 2025-08-26 | 23.27 | 22.63 | -0.78 | -3.33% | 22.59 | 23.31 | 205558 | 47021 | 5.24% |
| 2025-08-25 | 23.31 | 23.41 | 0.10 | 0.43% | 22.96 | 23.64 | 216950 | 50565 | 5.53% |
| 2025-08-22 | 23.11 | 23.31 | -0.05 | -0.21% | 23.09 | 23.61 | 179024 | 41784 | 4.57% |
| 2025-08-21 | 24.16 | 23.36 | -1.13 | -4.61% | 23.18 | 24.50 | 289253 | 68544 | 7.38% |
| 2025-08-20 | 24.81 | 24.49 | 0.29 | 1.20% | 24.37 | 26.58 | 352565 | 88912 | 8.99% |
| 2025-08-19 | 25.06 | 24.20 | -1.39 | -5.43% | 24.20 | 25.06 | 320196 | 78342 | 8.17% |
| 2025-08-18 | 24.59 | 25.59 | 1.51 | 6.27% | 23.20 | 26.58 | 541282 | 133190 | 13.81% |
| 2025-08-15 | 21.80 | 24.08 | 1.82 | 8.18% | 21.74 | 24.08 | 494529 | 115326 | 12.62% |
| 2025-08-14 | 22.00 | 22.26 | 0.22 | 1.00% | 21.48 | 22.97 | 389944 | 86809 | 9.95% |
| 2025-08-13 | 21.85 | 22.04 | 0.02 | 0.09% | 21.52 | 22.62 | 383110 | 84461 | 9.77% |
| 2025-08-12 | 22.77 | 22.02 | -0.62 | -2.74% | 21.80 | 22.88 | 312092 | 68813 | 7.96% |
| 2025-08-11 | 20.85 | 22.64 | 2.01 | 9.74% | 20.69 | 23.33 | 567155 | 126015 | 14.47% |
| 2025-08-08 | 21.23 | 20.63 | -1.08 | -4.97% | 20.58 | 21.90 | 374202 | 78325 | 9.55% |
| 2025-08-07 | 23.55 | 21.71 | 0.15 | 0.70% | 21.46 | 24.45 | 721111 | 162317 | 18.40% |
| 2025-08-06 | 18.32 | 21.56 | 3.59 | 19.98% | 18.19 | 21.56 | 485872 | 98481 | 12.40% |
| 2025-08-05 | 17.04 | 17.97 | 0.85 | 4.96% | 17.01 | 18.10 | 240052 | 42562 | 6.12% |
| 2025-08-04 | 16.74 | 17.12 | 0.38 | 2.27% | 16.64 | 17.12 | 55688 | 9407 | 1.42% |
| 2025-08-01 | 16.84 | 16.74 | -0.09 | -0.53% | 16.72 | 16.98 | 51649 | 8694 | 1.32% |
| 2025-07-31 | 17.10 | 16.83 | -0.28 | -1.64% | 16.73 | 17.27 | 80232 | 13643 | 2.05% |
| 2025-07-30 | 17.27 | 17.11 | -0.08 | -0.47% | 16.95 | 17.40 | 86487 | 14853 | 2.21% |
| 2025-07-29 | 17.25 | 17.19 | -0.21 | -1.21% | 17.04 | 17.29 | 96139 | 16497 | 2.45% |
| 2025-07-28 | 16.79 | 17.40 | 0.56 | 3.33% | 16.74 | 17.53 | 163075 | 28250 | 4.16% |
| 2025-07-25 | 16.66 | 16.84 | 0.33 | 2.00% | 16.51 | 17.26 | 106390 | 17984 | 2.71% |
| 2025-07-24 | 16.39 | 16.51 | 0.13 | 0.79% | 16.35 | 16.64 | 62250 | 10261 | 1.59% |