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 | 23.16 | 23.54 | 0.46 | 1.99% | 23.02 | 23.86 | 29070 | 6827 | 3.45% |
| 2025-10-30 | 23.35 | 23.08 | -0.35 | -1.49% | 23.00 | 23.50 | 30072 | 6988 | 3.57% |
| 2025-10-29 | 23.80 | 23.43 | -0.37 | -1.55% | 23.24 | 23.88 | 33045 | 7743 | 3.92% |
| 2025-10-28 | 23.30 | 23.80 | 0.50 | 2.15% | 23.12 | 24.14 | 46490 | 11066 | 5.52% |
| 2025-10-27 | 22.82 | 23.30 | 0.62 | 2.73% | 22.60 | 23.57 | 40612 | 9392 | 4.82% |
| 2025-10-24 | 22.59 | 22.68 | 0.21 | 0.93% | 22.58 | 23.11 | 27761 | 6340 | 3.30% |
| 2025-10-23 | 22.44 | 22.47 | 0.03 | 0.13% | 22.03 | 22.55 | 18162 | 4039 | 2.16% |
| 2025-10-22 | 22.55 | 22.44 | -0.19 | -0.84% | 22.27 | 22.66 | 16144 | 3631 | 1.92% |
| 2025-10-21 | 22.55 | 22.63 | 0.11 | 0.49% | 22.37 | 22.80 | 21813 | 4919 | 2.59% |
| 2025-10-20 | 22.16 | 22.52 | 0.52 | 2.36% | 22.16 | 22.62 | 19940 | 4480 | 2.37% |
| 2025-10-17 | 22.38 | 22.00 | -0.40 | -1.79% | 22.00 | 22.78 | 20779 | 4640 | 2.47% |
| 2025-10-16 | 23.04 | 22.40 | -0.55 | -2.40% | 22.35 | 23.07 | 22355 | 5056 | 2.65% |
| 2025-10-15 | 22.81 | 22.95 | 0.14 | 0.61% | 22.56 | 23.15 | 18228 | 4175 | 2.16% |
| 2025-10-14 | 23.25 | 22.81 | -0.44 | -1.89% | 22.72 | 23.45 | 25618 | 5918 | 3.04% |
| 2025-10-13 | 22.54 | 23.25 | 0.38 | 1.66% | 21.86 | 23.42 | 35341 | 8121 | 4.20% |
| 2025-10-10 | 22.96 | 22.87 | -0.07 | -0.31% | 22.77 | 23.16 | 22035 | 5054 | 2.62% |
| 2025-10-09 | 23.15 | 22.94 | -0.16 | -0.69% | 22.79 | 23.30 | 25369 | 5836 | 1.83% |
| 2025-09-30 | 22.64 | 23.10 | 0.57 | 2.53% | 22.50 | 23.28 | 25918 | 5961 | 1.86% |
| 2025-09-29 | 22.34 | 22.53 | 0.24 | 1.08% | 21.84 | 22.62 | 25537 | 5696 | 1.84% |
| 2025-09-26 | 22.67 | 22.29 | -0.30 | -1.33% | 22.26 | 22.82 | 22560 | 5078 | 1.62% |
| 2025-09-25 | 22.84 | 22.59 | -0.25 | -1.09% | 22.55 | 23.03 | 23345 | 5311 | 1.68% |
| 2025-09-24 | 22.50 | 22.84 | 0.29 | 1.29% | 22.21 | 22.92 | 30673 | 6962 | 2.21% |
| 2025-09-23 | 23.27 | 22.55 | -0.72 | -3.09% | 21.53 | 23.52 | 61434 | 13597 | 4.42% |
| 2025-09-22 | 23.35 | 23.27 | 0.05 | 0.22% | 22.99 | 23.38 | 18270 | 4238 | 1.31% |
| 2025-09-19 | 23.79 | 23.22 | -0.47 | -1.98% | 23.12 | 24.03 | 26536 | 6253 | 1.91% |
| 2025-09-18 | 23.90 | 23.69 | -0.29 | -1.21% | 23.40 | 24.35 | 39022 | 9331 | 2.81% |
| 2025-09-17 | 24.00 | 23.98 | -0.09 | -0.37% | 23.83 | 24.15 | 20766 | 4974 | 1.49% |
| 2025-09-16 | 23.71 | 24.07 | 0.26 | 1.09% | 23.66 | 24.07 | 19980 | 4772 | 1.44% |
| 2025-09-15 | 23.90 | 23.81 | -0.13 | -0.54% | 23.63 | 23.92 | 20846 | 4956 | 1.50% |
| 2025-09-12 | 24.06 | 23.94 | -0.14 | -0.58% | 23.88 | 24.30 | 23407 | 5634 | 1.68% |
| 2025-09-11 | 23.87 | 24.08 | 0.22 | 0.92% | 23.53 | 24.12 | 32977 | 7875 | 2.37% |
| 2025-09-10 | 24.04 | 23.86 | -0.18 | -0.75% | 23.85 | 24.42 | 23159 | 5576 | 1.67% |
| 2025-09-09 | 24.46 | 24.04 | -0.49 | -2.00% | 23.90 | 24.50 | 30724 | 7418 | 2.21% |
| 2025-09-08 | 23.61 | 24.53 | 0.93 | 3.94% | 23.58 | 24.62 | 48140 | 11611 | 3.46% |
| 2025-09-05 | 23.39 | 23.60 | 0.35 | 1.51% | 23.11 | 23.60 | 27867 | 6523 | 2.00% |
| 2025-09-04 | 23.59 | 23.25 | -0.33 | -1.40% | 22.88 | 24.04 | 40745 | 9611 | 2.93% |
| 2025-09-03 | 25.10 | 23.58 | -1.58 | -6.28% | 23.50 | 25.27 | 53951 | 13091 | 3.88% |
| 2025-09-02 | 25.75 | 25.16 | -0.65 | -2.52% | 24.58 | 25.75 | 45518 | 11366 | 3.27% |
| 2025-09-01 | 25.94 | 25.81 | -0.13 | -0.50% | 25.65 | 26.05 | 34000 | 8779 | 2.45% |
| 2025-08-29 | 26.18 | 25.94 | -0.39 | -1.48% | 25.81 | 26.45 | 41434 | 10789 | 2.98% |
| 2025-08-28 | 26.14 | 26.33 | 0.15 | 0.57% | 25.06 | 26.79 | 70790 | 18373 | 5.09% |
| 2025-08-27 | 27.02 | 26.18 | -0.83 | -3.07% | 26.15 | 27.84 | 90499 | 24501 | 6.51% |
| 2025-08-26 | 27.03 | 27.01 | -0.22 | -0.81% | 26.69 | 27.48 | 56695 | 15383 | 3.64% |
| 2025-08-25 | 27.23 | 27.23 | 0.00 | 0.00% | 26.79 | 27.37 | 83259 | 22581 | 5.34% |
| 2025-08-22 | 27.12 | 27.23 | 0.08 | 0.29% | 26.94 | 27.44 | 64288 | 17496 | 4.12% |
| 2025-08-21 | 27.38 | 27.15 | -0.58 | -2.09% | 27.03 | 27.75 | 85880 | 23449 | 5.51% |
| 2025-08-20 | 27.47 | 27.73 | 0.85 | 3.16% | 26.60 | 28.20 | 172322 | 47470 | 11.06% |
| 2025-08-19 | 26.74 | 26.88 | 0.14 | 0.52% | 26.32 | 26.94 | 62968 | 16767 | 4.04% |
| 2025-08-18 | 26.21 | 26.74 | 0.79 | 3.04% | 26.11 | 26.99 | 82915 | 22142 | 5.32% |
| 2025-08-15 | 25.95 | 25.95 | 0.20 | 0.78% | 25.73 | 26.08 | 44460 | 11514 | 2.85% |
| 2025-08-14 | 26.30 | 25.75 | -0.65 | -2.46% | 25.65 | 26.53 | 52319 | 13578 | 3.36% |
| 2025-08-13 | 26.46 | 26.40 | -0.09 | -0.34% | 26.24 | 26.88 | 56366 | 14920 | 3.62% |
| 2025-08-12 | 26.94 | 26.49 | -0.45 | -1.67% | 26.26 | 27.05 | 55221 | 14637 | 3.54% |
| 2025-08-11 | 26.88 | 26.94 | -0.02 | -0.07% | 26.75 | 27.28 | 60222 | 16251 | 3.86% |
| 2025-08-08 | 27.51 | 26.96 | -0.70 | -2.53% | 26.82 | 27.64 | 80432 | 21833 | 5.16% |
| 2025-08-07 | 28.40 | 27.66 | -0.55 | -1.95% | 27.50 | 28.40 | 112914 | 31446 | 7.24% |
| 2025-08-06 | 27.00 | 28.21 | 0.99 | 3.64% | 26.98 | 28.82 | 145677 | 40805 | 9.35% |
| 2025-08-05 | 27.08 | 27.22 | -0.17 | -0.62% | 26.80 | 27.75 | 123272 | 33526 | 7.91% |
| 2025-08-04 | 25.90 | 27.39 | 1.29 | 4.94% | 25.85 | 28.08 | 183206 | 49979 | 11.75% |
| 2025-08-01 | 25.18 | 26.10 | 1.12 | 4.48% | 24.62 | 26.65 | 114725 | 29645 | 7.36% |
| 2025-07-31 | 24.74 | 24.98 | 0.10 | 0.40% | 24.62 | 25.48 | 57534 | 14461 | 3.69% |
| 2025-07-30 | 25.46 | 24.88 | -0.58 | -2.28% | 24.58 | 25.54 | 53162 | 13307 | 3.41% |
| 2025-07-29 | 24.75 | 25.46 | 0.67 | 2.70% | 24.54 | 25.48 | 61612 | 15402 | 3.95% |
| 2025-07-28 | 24.55 | 24.79 | 0.31 | 1.27% | 24.49 | 24.97 | 42492 | 10506 | 2.73% |
| 2025-07-25 | 24.37 | 24.48 | 0.10 | 0.41% | 24.21 | 24.66 | 39978 | 9775 | 2.56% |