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 | 23.81 | 24.15 | 0.80 | 3.43% | 23.57 | 24.49 | 83373 | 20094 | 4.27% |
| 2025-10-30 | 25.00 | 23.35 | -1.67 | -6.67% | 23.32 | 25.00 | 106794 | 25556 | 5.47% |
| 2025-10-29 | 23.80 | 25.02 | 1.01 | 4.21% | 23.60 | 25.55 | 107629 | 26607 | 5.51% |
| 2025-10-28 | 23.50 | 24.01 | 0.35 | 1.48% | 23.31 | 24.22 | 71937 | 17199 | 3.68% |
| 2025-10-27 | 23.34 | 23.66 | 0.61 | 2.65% | 23.01 | 23.80 | 54101 | 12670 | 2.77% |
| 2025-10-24 | 22.68 | 23.05 | 0.42 | 1.86% | 22.55 | 23.62 | 37621 | 8675 | 1.93% |
| 2025-10-23 | 22.51 | 22.63 | 0.08 | 0.35% | 22.15 | 22.83 | 24842 | 5557 | 1.27% |
| 2025-10-22 | 22.79 | 22.55 | -0.16 | -0.70% | 22.39 | 23.08 | 32548 | 7365 | 1.67% |
| 2025-10-21 | 22.65 | 22.71 | -0.11 | -0.48% | 22.34 | 22.79 | 38357 | 8661 | 1.96% |
| 2025-10-20 | 22.20 | 22.82 | 0.82 | 3.73% | 22.15 | 22.89 | 49612 | 11202 | 2.54% |
| 2025-10-17 | 22.73 | 22.00 | -0.74 | -3.25% | 21.93 | 23.10 | 35793 | 7997 | 1.83% |
| 2025-10-16 | 23.20 | 22.74 | -0.53 | -2.28% | 22.66 | 23.49 | 38590 | 8880 | 1.98% |
| 2025-10-15 | 22.31 | 23.27 | 0.90 | 4.02% | 22.31 | 23.33 | 56725 | 13050 | 2.90% |
| 2025-10-14 | 23.23 | 22.37 | -0.84 | -3.62% | 22.23 | 23.48 | 58558 | 13305 | 3.00% |
| 2025-10-13 | 23.10 | 23.21 | -1.00 | -4.13% | 22.45 | 23.42 | 69361 | 15982 | 3.55% |
| 2025-10-10 | 24.14 | 24.21 | 0.13 | 0.54% | 23.96 | 25.03 | 71664 | 17461 | 3.67% |
| 2025-10-09 | 24.89 | 24.08 | -0.75 | -3.02% | 23.99 | 24.89 | 60977 | 14752 | 3.12% |
| 2025-09-30 | 24.87 | 24.83 | 0.06 | 0.24% | 24.46 | 25.38 | 62540 | 15571 | 3.20% |
| 2025-09-29 | 25.24 | 24.77 | -0.56 | -2.21% | 24.38 | 25.40 | 62055 | 15356 | 3.18% |
| 2025-09-26 | 25.73 | 25.33 | -0.67 | -2.58% | 25.30 | 26.24 | 88072 | 22634 | 4.51% |
| 2025-09-25 | 24.60 | 26.00 | 1.42 | 5.78% | 24.36 | 26.38 | 147850 | 37588 | 7.57% |
| 2025-09-24 | 24.00 | 24.58 | 0.45 | 1.86% | 23.95 | 24.60 | 55927 | 13609 | 2.86% |
| 2025-09-23 | 24.92 | 24.38 | -0.56 | -2.25% | 23.81 | 25.05 | 86727 | 20994 | 4.44% |
| 2025-09-22 | 25.42 | 24.94 | -0.56 | -2.20% | 24.70 | 25.61 | 98406 | 24684 | 5.04% |
| 2025-09-19 | 24.78 | 25.50 | 0.50 | 2.00% | 24.76 | 25.84 | 135464 | 34509 | 6.94% |
| 2025-09-18 | 24.47 | 25.00 | 0.36 | 1.46% | 24.36 | 26.00 | 153696 | 38725 | 7.87% |
| 2025-09-17 | 24.02 | 24.64 | -0.44 | -1.75% | 23.60 | 24.97 | 172011 | 42089 | 8.81% |
| 2025-09-16 | 23.73 | 25.08 | 1.36 | 5.73% | 23.73 | 25.13 | 142138 | 34694 | 7.28% |
| 2025-09-15 | 23.83 | 23.72 | -0.06 | -0.25% | 23.60 | 24.05 | 65829 | 15647 | 3.37% |
| 2025-09-12 | 24.18 | 23.78 | -0.40 | -1.65% | 23.76 | 24.34 | 73425 | 17638 | 3.76% |
| 2025-09-11 | 24.24 | 24.18 | -0.10 | -0.41% | 23.60 | 24.34 | 110888 | 26585 | 5.68% |
| 2025-09-10 | 24.73 | 24.28 | -0.30 | -1.22% | 24.02 | 24.86 | 109492 | 26554 | 5.61% |
| 2025-09-09 | 24.46 | 24.58 | -0.15 | -0.61% | 24.20 | 25.18 | 156848 | 38824 | 8.03% |
| 2025-09-08 | 24.01 | 24.73 | 2.47 | 11.10% | 23.97 | 26.30 | 280390 | 70503 | 14.36% |
| 2025-09-05 | 21.99 | 22.26 | 0.43 | 1.97% | 21.65 | 22.28 | 58742 | 12951 | 3.01% |
| 2025-09-04 | 21.33 | 21.83 | 0.60 | 2.83% | 21.31 | 22.58 | 104879 | 23079 | 5.37% |
| 2025-09-03 | 22.00 | 21.23 | -0.62 | -2.84% | 21.14 | 22.14 | 44088 | 9516 | 2.26% |
| 2025-09-02 | 22.46 | 21.85 | -0.56 | -2.50% | 21.66 | 22.46 | 66232 | 14560 | 3.39% |
| 2025-09-01 | 22.81 | 22.41 | -0.35 | -1.54% | 22.26 | 22.86 | 71292 | 16028 | 3.65% |
| 2025-08-29 | 21.90 | 22.76 | 1.17 | 5.42% | 21.82 | 23.13 | 168494 | 38221 | 8.61% |
| 2025-08-28 | 21.65 | 21.59 | -0.07 | -0.32% | 20.91 | 21.97 | 66820 | 14368 | 3.42% |
| 2025-08-27 | 22.28 | 21.66 | -0.62 | -2.78% | 21.65 | 22.55 | 77348 | 17197 | 3.95% |
| 2025-08-26 | 22.18 | 22.28 | -0.02 | -0.09% | 21.98 | 22.70 | 64412 | 14378 | 3.29% |
| 2025-08-25 | 22.44 | 22.30 | -0.06 | -0.27% | 21.87 | 22.75 | 111746 | 24975 | 5.71% |
| 2025-08-22 | 22.20 | 22.36 | -0.14 | -0.62% | 21.79 | 22.68 | 133755 | 29589 | 6.84% |
| 2025-08-21 | 21.60 | 22.50 | 0.91 | 4.21% | 21.58 | 22.96 | 171750 | 38347 | 8.78% |
| 2025-08-20 | 21.50 | 21.59 | -0.04 | -0.18% | 21.30 | 21.62 | 44315 | 9527 | 2.26% |
| 2025-08-19 | 21.40 | 21.63 | 0.20 | 0.93% | 21.23 | 21.69 | 57375 | 12322 | 2.93% |
| 2025-08-18 | 21.18 | 21.43 | 0.33 | 1.56% | 21.11 | 21.79 | 74816 | 16045 | 3.82% |
| 2025-08-15 | 20.70 | 21.10 | 0.31 | 1.49% | 20.70 | 21.11 | 33349 | 7005 | 1.70% |
| 2025-08-14 | 21.30 | 20.79 | -0.52 | -2.44% | 20.71 | 21.31 | 55205 | 11593 | 2.82% |
| 2025-08-13 | 21.41 | 21.31 | -0.04 | -0.19% | 21.05 | 21.49 | 55184 | 11720 | 2.82% |
| 2025-08-12 | 20.85 | 21.35 | 0.45 | 2.15% | 20.81 | 21.71 | 93393 | 19910 | 4.77% |
| 2025-08-11 | 20.56 | 20.90 | 0.33 | 1.60% | 20.53 | 20.92 | 40155 | 8349 | 2.05% |
| 2025-08-08 | 20.81 | 20.57 | -0.33 | -1.58% | 20.43 | 20.89 | 44915 | 9230 | 2.30% |
| 2025-08-07 | 20.69 | 20.90 | 0.19 | 0.92% | 20.69 | 21.25 | 70628 | 14809 | 3.61% |
| 2025-08-06 | 20.64 | 20.71 | 0.09 | 0.44% | 20.48 | 20.77 | 38281 | 7899 | 1.96% |
| 2025-08-05 | 20.56 | 20.62 | -0.04 | -0.19% | 20.47 | 20.69 | 36798 | 7572 | 1.88% |
| 2025-08-04 | 20.38 | 20.66 | 0.16 | 0.78% | 20.06 | 20.66 | 46799 | 9514 | 2.39% |
| 2025-08-01 | 20.59 | 20.50 | -0.10 | -0.49% | 20.32 | 20.67 | 52616 | 10784 | 2.69% |
| 2025-07-31 | 20.81 | 20.60 | -0.40 | -1.90% | 20.46 | 21.01 | 71450 | 14831 | 3.65% |
| 2025-07-30 | 21.51 | 21.00 | -0.63 | -2.91% | 20.80 | 21.70 | 93606 | 19789 | 4.78% |
| 2025-07-29 | 22.20 | 21.63 | -0.59 | -2.66% | 21.48 | 22.20 | 98585 | 21405 | 5.04% |
| 2025-07-28 | 21.31 | 22.22 | 0.91 | 4.27% | 21.23 | 22.97 | 176525 | 39468 | 9.02% |
| 2025-07-25 | 21.19 | 21.31 | 0.30 | 1.43% | 20.94 | 21.74 | 86990 | 18562 | 4.45% |