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 | 23.67 | 23.68 | 0.13 | 0.55% | 23.52 | 23.93 | 14019 | 3324 | 2.54% |
| 2025-10-30 | 24.51 | 23.55 | -0.85 | -3.48% | 23.50 | 24.54 | 15574 | 3733 | 2.83% |
| 2025-10-29 | 24.51 | 24.40 | -0.52 | -2.09% | 23.78 | 24.77 | 27002 | 6560 | 4.90% |
| 2025-10-28 | 23.63 | 24.92 | 1.19 | 5.01% | 23.46 | 25.16 | 42113 | 10318 | 7.64% |
| 2025-10-27 | 23.51 | 23.73 | 0.23 | 0.98% | 23.12 | 24.08 | 18863 | 4451 | 3.42% |
| 2025-10-24 | 23.41 | 23.50 | 0.12 | 0.51% | 23.10 | 24.08 | 15887 | 3738 | 2.88% |
| 2025-10-23 | 23.49 | 23.38 | -0.42 | -1.76% | 22.90 | 23.65 | 24448 | 5680 | 4.44% |
| 2025-10-22 | 22.96 | 23.80 | 1.08 | 4.75% | 22.72 | 24.29 | 43710 | 10363 | 7.93% |
| 2025-10-21 | 22.18 | 22.72 | 0.60 | 2.71% | 21.98 | 22.76 | 16166 | 3621 | 2.93% |
| 2025-10-20 | 21.71 | 22.12 | 0.56 | 2.60% | 21.63 | 22.15 | 12410 | 2726 | 2.25% |
| 2025-10-17 | 21.61 | 21.56 | -0.09 | -0.42% | 21.44 | 22.04 | 11144 | 2419 | 2.02% |
| 2025-10-16 | 22.05 | 21.65 | -0.28 | -1.28% | 21.57 | 22.08 | 11227 | 2446 | 2.04% |
| 2025-10-15 | 21.88 | 21.93 | 0.03 | 0.14% | 21.61 | 22.36 | 12842 | 2821 | 2.33% |
| 2025-10-14 | 22.23 | 21.90 | -0.31 | -1.40% | 21.54 | 22.32 | 13886 | 3042 | 2.52% |
| 2025-10-13 | 21.03 | 22.21 | 0.28 | 1.28% | 20.32 | 22.41 | 24410 | 5326 | 4.43% |
| 2025-10-10 | 21.31 | 21.93 | 0.62 | 2.91% | 21.09 | 22.60 | 21953 | 4817 | 3.98% |
| 2025-10-09 | 22.07 | 21.31 | -0.79 | -3.57% | 21.30 | 22.24 | 14058 | 3054 | 2.55% |
| 2025-09-30 | 22.37 | 22.10 | -0.24 | -1.07% | 21.80 | 22.46 | 10800 | 2374 | 1.96% |
| 2025-09-29 | 22.00 | 22.34 | 0.39 | 1.78% | 21.33 | 22.45 | 11560 | 2548 | 2.10% |
| 2025-09-26 | 21.72 | 21.95 | 0.23 | 1.06% | 21.30 | 22.06 | 9703 | 2109 | 1.76% |
| 2025-09-25 | 21.76 | 21.72 | -0.11 | -0.50% | 21.40 | 22.20 | 12690 | 2777 | 2.30% |
| 2025-09-24 | 20.97 | 21.83 | 0.69 | 3.26% | 20.94 | 21.91 | 14418 | 3114 | 2.62% |
| 2025-09-23 | 21.72 | 21.14 | -0.58 | -2.67% | 20.14 | 21.76 | 21536 | 4475 | 3.91% |
| 2025-09-22 | 22.03 | 21.72 | -0.30 | -1.36% | 21.46 | 22.21 | 9730 | 2113 | 1.77% |
| 2025-09-19 | 22.60 | 22.02 | -0.48 | -2.13% | 21.81 | 22.60 | 11948 | 2633 | 2.17% |
| 2025-09-18 | 22.96 | 22.50 | -0.40 | -1.75% | 21.98 | 23.05 | 13534 | 3048 | 2.46% |
| 2025-09-17 | 23.10 | 22.90 | -0.20 | -0.87% | 22.76 | 23.23 | 13962 | 3209 | 2.53% |
| 2025-09-16 | 22.44 | 23.10 | 0.59 | 2.62% | 22.31 | 23.30 | 22422 | 5136 | 4.07% |
| 2025-09-15 | 22.15 | 22.51 | 0.29 | 1.31% | 22.08 | 22.61 | 12043 | 2692 | 2.18% |
| 2025-09-12 | 22.76 | 22.22 | -0.45 | -1.99% | 22.05 | 22.80 | 10175 | 2266 | 1.85% |
| 2025-09-11 | 22.44 | 22.67 | 0.23 | 1.02% | 21.99 | 22.67 | 11306 | 2527 | 2.05% |
| 2025-09-10 | 22.15 | 22.44 | 0.24 | 1.08% | 22.01 | 22.47 | 8855 | 1974 | 1.61% |
| 2025-09-09 | 22.25 | 22.20 | 0.02 | 0.09% | 21.81 | 22.32 | 10169 | 2244 | 1.84% |
| 2025-09-08 | 21.81 | 22.18 | 0.39 | 1.79% | 21.68 | 22.23 | 11608 | 2551 | 2.11% |
| 2025-09-05 | 21.70 | 21.79 | 0.14 | 0.65% | 21.13 | 21.97 | 11412 | 2469 | 2.07% |
| 2025-09-04 | 21.00 | 21.65 | 0.64 | 3.05% | 21.00 | 21.99 | 14003 | 3022 | 2.54% |
| 2025-09-03 | 21.73 | 21.01 | -0.73 | -3.36% | 21.00 | 21.96 | 10411 | 2233 | 1.89% |
| 2025-09-02 | 21.88 | 21.74 | -0.21 | -0.96% | 21.13 | 22.00 | 12201 | 2621 | 2.21% |
| 2025-09-01 | 21.25 | 21.95 | 0.59 | 2.76% | 21.23 | 22.17 | 14224 | 3101 | 2.58% |
| 2025-08-29 | 21.55 | 21.36 | -0.17 | -0.79% | 21.12 | 21.77 | 10956 | 2346 | 1.99% |
| 2025-08-28 | 21.69 | 21.53 | -0.05 | -0.23% | 20.52 | 22.30 | 21307 | 4574 | 3.87% |
| 2025-08-27 | 22.98 | 21.58 | -1.35 | -5.89% | 21.40 | 23.32 | 22685 | 5070 | 4.12% |
| 2025-08-26 | 22.63 | 22.93 | 0.24 | 1.06% | 22.02 | 23.19 | 11697 | 2676 | 2.12% |
| 2025-08-25 | 22.86 | 22.69 | -0.13 | -0.57% | 22.65 | 23.13 | 13357 | 3051 | 2.42% |
| 2025-08-22 | 23.23 | 22.82 | -0.48 | -2.06% | 22.71 | 23.49 | 13368 | 3065 | 2.43% |
| 2025-08-21 | 23.18 | 23.30 | 0.10 | 0.43% | 23.12 | 23.55 | 14516 | 3385 | 2.63% |
| 2025-08-20 | 22.97 | 23.20 | 0.08 | 0.35% | 22.71 | 23.20 | 13371 | 3076 | 2.43% |
| 2025-08-19 | 22.89 | 23.12 | 0.57 | 2.53% | 22.10 | 23.29 | 20406 | 4651 | 3.70% |
| 2025-08-18 | 23.37 | 22.55 | 0.29 | 1.30% | 22.51 | 23.37 | 20053 | 4569 | 3.64% |
| 2025-08-15 | 22.56 | 22.26 | -0.17 | -0.76% | 22.16 | 22.72 | 11894 | 2663 | 2.16% |
| 2025-08-14 | 23.12 | 22.43 | -0.46 | -2.01% | 22.33 | 23.12 | 9994 | 2268 | 1.81% |
| 2025-08-13 | 23.09 | 22.89 | -0.18 | -0.78% | 22.60 | 23.19 | 9905 | 2272 | 1.80% |
| 2025-08-12 | 23.29 | 23.07 | -0.14 | -0.60% | 22.77 | 23.29 | 9761 | 2246 | 1.77% |
| 2025-08-11 | 23.05 | 23.21 | 0.16 | 0.69% | 22.88 | 23.28 | 12606 | 2915 | 2.29% |
| 2025-08-08 | 22.61 | 23.05 | 0.44 | 1.95% | 22.26 | 23.08 | 13414 | 3045 | 2.43% |
| 2025-08-07 | 22.81 | 22.61 | -0.20 | -0.88% | 22.53 | 22.85 | 9229 | 2092 | 1.67% |
| 2025-08-06 | 22.69 | 22.81 | 0.16 | 0.71% | 22.48 | 22.84 | 10729 | 2431 | 1.95% |
| 2025-08-05 | 22.49 | 22.65 | 0.30 | 1.34% | 22.35 | 22.88 | 13519 | 3056 | 2.45% |
| 2025-08-04 | 22.23 | 22.35 | 0.24 | 1.09% | 21.75 | 22.41 | 11402 | 2533 | 2.07% |
| 2025-08-01 | 21.78 | 22.11 | 0.44 | 2.03% | 21.39 | 22.20 | 12570 | 2759 | 2.28% |
| 2025-07-31 | 22.08 | 21.67 | -0.40 | -1.81% | 21.50 | 22.26 | 10993 | 2400 | 1.99% |
| 2025-07-30 | 22.10 | 22.07 | -0.06 | -0.27% | 21.78 | 22.31 | 10505 | 2313 | 1.91% |
| 2025-07-29 | 22.15 | 22.13 | -0.14 | -0.63% | 22.02 | 22.77 | 17245 | 3856 | 3.13% |
| 2025-07-28 | 22.36 | 22.27 | -0.24 | -1.07% | 22.08 | 22.53 | 15724 | 3508 | 2.85% |
| 2025-07-25 | 22.49 | 22.51 | 0.18 | 0.81% | 21.95 | 22.78 | 30749 | 6857 | 5.58% |
| 2025-07-24 | 21.93 | 22.33 | 0.68 | 3.14% | 21.66 | 22.66 | 26982 | 6008 | 4.90% |