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 | 22.75 | 23.31 | 0.75 | 3.32% | 22.65 | 23.35 | 23826 | 5503 | 3.18% |
| 2025-10-30 | 22.90 | 22.56 | -0.37 | -1.61% | 22.45 | 23.07 | 26227 | 5940 | 3.50% |
| 2025-10-29 | 23.87 | 22.93 | -0.95 | -3.98% | 22.80 | 23.91 | 39291 | 9098 | 5.24% |
| 2025-10-28 | 24.01 | 23.88 | -0.30 | -1.24% | 23.61 | 24.42 | 32054 | 7657 | 4.28% |
| 2025-10-27 | 23.50 | 24.18 | 0.81 | 3.47% | 23.24 | 24.25 | 58753 | 14103 | 7.84% |
| 2025-10-24 | 23.14 | 23.37 | 0.19 | 0.82% | 23.04 | 23.61 | 26466 | 6163 | 3.53% |
| 2025-10-23 | 23.60 | 23.18 | -0.34 | -1.45% | 22.87 | 23.86 | 21639 | 5008 | 2.89% |
| 2025-10-22 | 23.00 | 23.52 | 0.45 | 1.95% | 23.00 | 23.90 | 44595 | 10543 | 5.95% |
| 2025-10-21 | 22.44 | 23.07 | 0.76 | 3.41% | 22.12 | 23.18 | 32263 | 7361 | 4.31% |
| 2025-10-20 | 22.08 | 22.31 | 0.42 | 1.92% | 22.03 | 22.68 | 27420 | 6133 | 3.66% |
| 2025-10-17 | 23.23 | 21.89 | -1.34 | -5.77% | 21.85 | 23.77 | 58345 | 13216 | 7.79% |
| 2025-10-16 | 23.88 | 23.23 | -0.42 | -1.78% | 23.16 | 23.98 | 21541 | 5046 | 2.88% |
| 2025-10-15 | 23.11 | 23.65 | 0.54 | 2.34% | 23.04 | 23.90 | 30457 | 7128 | 4.07% |
| 2025-10-14 | 22.99 | 23.14 | 0.13 | 0.56% | 22.99 | 24.04 | 41584 | 9809 | 5.55% |
| 2025-10-13 | 22.60 | 23.01 | -0.27 | -1.16% | 21.77 | 23.20 | 32011 | 7270 | 4.27% |
| 2025-10-10 | 23.11 | 23.28 | 0.17 | 0.74% | 22.90 | 23.84 | 36942 | 8666 | 4.93% |
| 2025-10-09 | 23.49 | 23.11 | -0.61 | -2.57% | 23.00 | 23.88 | 46828 | 10866 | 6.25% |
| 2025-09-30 | 23.62 | 23.72 | 0.02 | 0.08% | 23.41 | 24.16 | 41620 | 9885 | 5.56% |
| 2025-09-29 | 24.35 | 23.70 | -0.80 | -3.27% | 23.40 | 24.56 | 67181 | 15924 | 8.97% |
| 2025-09-26 | 23.34 | 24.50 | 0.99 | 4.21% | 23.11 | 25.17 | 103254 | 25280 | 13.78% |
| 2025-09-25 | 23.91 | 23.51 | -0.83 | -3.41% | 23.38 | 24.15 | 55779 | 13207 | 7.45% |
| 2025-09-24 | 23.25 | 24.34 | 1.13 | 4.87% | 22.71 | 24.40 | 75795 | 17974 | 10.12% |
| 2025-09-23 | 22.88 | 23.21 | 0.22 | 0.96% | 22.29 | 23.27 | 40772 | 9300 | 5.44% |
| 2025-09-22 | 21.95 | 22.99 | 1.13 | 5.17% | 21.89 | 23.21 | 42717 | 9658 | 5.70% |
| 2025-09-19 | 22.91 | 21.86 | -0.93 | -4.08% | 21.86 | 22.91 | 40480 | 8971 | 5.40% |
| 2025-09-18 | 23.51 | 22.79 | -0.85 | -3.60% | 22.60 | 23.68 | 62544 | 14416 | 8.35% |
| 2025-09-17 | 24.36 | 23.64 | -0.29 | -1.21% | 23.45 | 24.40 | 35828 | 8467 | 4.78% |
| 2025-09-16 | 23.29 | 23.93 | 0.58 | 2.48% | 23.05 | 24.25 | 49289 | 11742 | 6.58% |
| 2025-09-15 | 23.85 | 23.35 | -0.56 | -2.34% | 23.02 | 23.87 | 43556 | 10170 | 5.81% |
| 2025-09-12 | 22.75 | 23.91 | 1.17 | 5.15% | 22.57 | 24.30 | 86601 | 20627 | 11.56% |
| 2025-09-11 | 23.08 | 22.74 | 0.21 | 0.93% | 22.35 | 23.08 | 30199 | 6837 | 4.03% |
| 2025-09-10 | 22.22 | 22.53 | 0.32 | 1.44% | 22.22 | 22.99 | 31158 | 7056 | 4.16% |
| 2025-09-09 | 22.41 | 22.21 | -0.34 | -1.51% | 22.00 | 22.46 | 26123 | 5802 | 3.49% |
| 2025-09-08 | 22.01 | 22.55 | 0.49 | 2.22% | 21.85 | 22.59 | 35468 | 7879 | 4.73% |
| 2025-09-05 | 22.01 | 22.06 | 0.06 | 0.27% | 21.79 | 22.20 | 22016 | 4856 | 2.94% |
| 2025-09-04 | 22.33 | 22.00 | -0.38 | -1.70% | 21.74 | 22.58 | 24983 | 5547 | 3.33% |
| 2025-09-03 | 22.69 | 22.38 | -0.20 | -0.89% | 22.12 | 22.73 | 24783 | 5551 | 3.31% |
| 2025-09-02 | 22.56 | 22.58 | 0.01 | 0.04% | 21.87 | 22.76 | 38753 | 8602 | 5.17% |
| 2025-09-01 | 22.24 | 22.57 | 0.11 | 0.49% | 22.21 | 22.76 | 24768 | 5585 | 3.31% |
| 2025-08-29 | 22.84 | 22.46 | -0.18 | -0.80% | 22.33 | 22.84 | 29157 | 6564 | 3.89% |
| 2025-08-28 | 23.05 | 22.64 | -0.41 | -1.78% | 21.90 | 23.31 | 55309 | 12450 | 7.38% |
| 2025-08-27 | 24.30 | 23.05 | -1.58 | -6.41% | 23.01 | 24.54 | 97356 | 22961 | 12.91% |
| 2025-08-26 | 24.50 | 24.63 | 0.32 | 1.32% | 23.88 | 25.25 | 97048 | 23829 | 12.87% |
| 2025-08-25 | 24.14 | 24.31 | 0.18 | 0.75% | 24.06 | 24.82 | 78475 | 19164 | 10.41% |
| 2025-08-22 | 24.15 | 24.13 | -0.02 | -0.08% | 23.80 | 24.37 | 56171 | 13528 | 7.45% |
| 2025-08-21 | 24.65 | 24.15 | -0.35 | -1.43% | 23.98 | 24.75 | 70175 | 17061 | 9.31% |
| 2025-08-20 | 25.91 | 24.50 | -1.44 | -5.55% | 24.38 | 25.91 | 92815 | 23174 | 12.31% |
| 2025-08-19 | 26.49 | 25.94 | -0.87 | -3.25% | 25.58 | 26.90 | 77999 | 20415 | 10.34% |
| 2025-08-18 | 27.36 | 26.81 | -0.72 | -2.62% | 26.20 | 27.90 | 126366 | 34027 | 16.76% |
| 2025-08-15 | 25.93 | 27.53 | 1.52 | 5.84% | 25.75 | 28.18 | 98992 | 27049 | 13.13% |
| 2025-08-14 | 26.50 | 26.01 | -1.10 | -4.06% | 25.90 | 27.00 | 96802 | 25604 | 12.84% |
| 2025-08-13 | 25.60 | 27.11 | 1.16 | 4.47% | 25.26 | 27.50 | 161505 | 42521 | 21.42% |
| 2025-08-12 | 25.75 | 25.95 | 0.26 | 1.01% | 25.25 | 27.15 | 154701 | 40676 | 20.52% |
| 2025-08-11 | 23.68 | 25.69 | 1.43 | 5.89% | 23.41 | 26.42 | 158455 | 39687 | 21.01% |
| 2025-08-08 | 22.89 | 24.26 | 1.29 | 5.62% | 22.43 | 24.70 | 171428 | 40805 | 22.73% |
| 2025-08-07 | 24.72 | 22.97 | -1.00 | -4.17% | 22.57 | 24.99 | 128697 | 29815 | 17.07% |
| 2025-08-06 | 21.63 | 23.97 | 2.23 | 10.26% | 21.53 | 24.00 | 148786 | 34401 | 19.73% |
| 2025-08-05 | 21.85 | 21.74 | -0.14 | -0.64% | 21.53 | 22.39 | 41598 | 9106 | 5.52% |
| 2025-08-04 | 21.10 | 21.88 | 0.64 | 3.01% | 20.76 | 22.48 | 69530 | 15097 | 9.22% |
| 2025-08-01 | 21.42 | 21.24 | -0.05 | -0.23% | 20.90 | 21.79 | 63255 | 13450 | 8.39% |
| 2025-07-31 | 20.28 | 21.29 | 0.96 | 4.72% | 20.21 | 21.80 | 102301 | 21753 | 13.57% |
| 2025-07-30 | 20.96 | 20.33 | -0.67 | -3.19% | 20.11 | 20.96 | 48814 | 9954 | 6.47% |
| 2025-07-29 | 20.99 | 21.00 | -0.18 | -0.85% | 20.81 | 21.44 | 25058 | 5266 | 3.32% |
| 2025-07-28 | 20.83 | 21.18 | 0.40 | 1.92% | 20.77 | 21.24 | 31271 | 6585 | 4.15% |
| 2025-07-25 | 21.13 | 20.78 | -0.35 | -1.66% | 20.68 | 21.13 | 27996 | 5829 | 3.71% |