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 | 23.72 | 24.19 | 0.48 | 2.02% | 23.71 | 24.58 | 33940 | 8249 | 4.62% |
| 2025-10-30 | 23.91 | 23.71 | -0.19 | -0.79% | 23.68 | 24.09 | 17749 | 4234 | 2.42% |
| 2025-10-29 | 23.98 | 23.90 | -0.12 | -0.50% | 23.70 | 24.16 | 17947 | 4297 | 2.44% |
| 2025-10-28 | 23.99 | 24.02 | 0.02 | 0.08% | 23.83 | 24.22 | 16689 | 4009 | 2.27% |
| 2025-10-27 | 23.80 | 24.00 | 0.14 | 0.59% | 23.62 | 24.03 | 20388 | 4860 | 2.78% |
| 2025-10-24 | 23.50 | 23.86 | 0.33 | 1.40% | 23.42 | 23.90 | 19140 | 4529 | 2.61% |
| 2025-10-23 | 23.03 | 23.53 | 0.36 | 1.55% | 22.67 | 23.56 | 22620 | 5229 | 3.08% |
| 2025-10-22 | 23.22 | 23.17 | -0.07 | -0.30% | 22.95 | 23.22 | 13665 | 3156 | 1.86% |
| 2025-10-21 | 23.04 | 23.24 | 0.18 | 0.78% | 22.81 | 23.25 | 16554 | 3815 | 2.25% |
| 2025-10-20 | 22.98 | 23.06 | 0.24 | 1.05% | 22.88 | 23.27 | 14204 | 3272 | 1.93% |
| 2025-10-17 | 23.60 | 22.82 | -0.78 | -3.31% | 22.78 | 23.86 | 21185 | 4922 | 2.88% |
| 2025-10-16 | 23.46 | 23.60 | 0.12 | 0.51% | 23.27 | 23.90 | 17065 | 4033 | 2.32% |
| 2025-10-15 | 23.35 | 23.48 | 0.21 | 0.90% | 23.27 | 23.55 | 17391 | 4075 | 2.37% |
| 2025-10-14 | 23.99 | 23.27 | -0.74 | -3.08% | 23.24 | 24.33 | 26926 | 6389 | 3.67% |
| 2025-10-13 | 23.50 | 24.01 | -0.37 | -1.52% | 23.13 | 24.10 | 24815 | 5872 | 3.38% |
| 2025-10-10 | 25.20 | 24.38 | -0.96 | -3.79% | 24.36 | 25.29 | 45031 | 11099 | 6.13% |
| 2025-10-09 | 25.27 | 25.34 | -0.07 | -0.28% | 25.05 | 25.64 | 44360 | 11257 | 6.04% |
| 2025-09-30 | 26.02 | 25.41 | -1.07 | -4.04% | 25.41 | 26.28 | 72081 | 18605 | 9.81% |
| 2025-09-29 | 25.95 | 26.48 | 0.83 | 3.24% | 25.46 | 26.48 | 97981 | 25628 | 13.34% |
| 2025-09-26 | 24.80 | 25.65 | 0.65 | 2.60% | 24.53 | 25.80 | 77890 | 19773 | 10.60% |
| 2025-09-25 | 25.66 | 25.00 | -0.53 | -2.08% | 24.91 | 25.77 | 47444 | 11989 | 6.46% |
| 2025-09-24 | 25.49 | 25.53 | 0.08 | 0.31% | 24.86 | 25.56 | 63992 | 16158 | 8.71% |
| 2025-09-23 | 25.00 | 25.45 | 0.38 | 1.52% | 23.95 | 25.50 | 83032 | 20691 | 11.30% |
| 2025-09-22 | 24.30 | 25.07 | 0.63 | 2.58% | 24.05 | 25.47 | 61657 | 15299 | 8.39% |
| 2025-09-19 | 24.24 | 24.44 | 0.20 | 0.83% | 24.00 | 24.75 | 37977 | 9249 | 5.17% |
| 2025-09-18 | 25.00 | 24.24 | -0.68 | -2.73% | 23.94 | 25.00 | 49917 | 12182 | 6.80% |
| 2025-09-17 | 25.01 | 24.92 | -0.06 | -0.24% | 24.60 | 25.24 | 49556 | 12332 | 6.75% |
| 2025-09-16 | 24.40 | 24.98 | 0.43 | 1.75% | 23.85 | 25.71 | 71062 | 17557 | 9.67% |
| 2025-09-15 | 24.01 | 24.55 | 0.45 | 1.87% | 23.89 | 25.25 | 58940 | 14519 | 8.02% |
| 2025-09-12 | 24.25 | 24.10 | -0.19 | -0.78% | 23.60 | 24.40 | 51686 | 12407 | 7.04% |
| 2025-09-11 | 24.17 | 24.29 | 0.01 | 0.04% | 23.80 | 24.39 | 49649 | 11973 | 6.76% |
| 2025-09-10 | 24.45 | 24.28 | -0.61 | -2.45% | 24.11 | 24.79 | 59667 | 14544 | 8.12% |
| 2025-09-09 | 24.77 | 24.89 | 0.29 | 1.18% | 24.63 | 25.96 | 109561 | 27786 | 14.92% |
| 2025-09-08 | 25.00 | 24.60 | -0.29 | -1.17% | 24.38 | 25.19 | 70781 | 17377 | 9.64% |
| 2025-09-05 | 23.59 | 24.89 | 1.27 | 5.38% | 23.47 | 24.90 | 95882 | 23560 | 13.05% |
| 2025-09-04 | 23.65 | 23.62 | -0.18 | -0.76% | 23.16 | 24.77 | 66650 | 15997 | 9.07% |
| 2025-09-03 | 24.33 | 23.80 | -0.50 | -2.06% | 23.52 | 24.42 | 59574 | 14223 | 8.11% |
| 2025-09-02 | 23.39 | 24.30 | 1.36 | 5.93% | 23.26 | 24.95 | 112548 | 27404 | 15.32% |
| 2025-09-01 | 22.69 | 22.94 | 0.17 | 0.75% | 22.61 | 23.25 | 22568 | 5173 | 3.07% |
| 2025-08-29 | 22.51 | 22.77 | 0.22 | 0.98% | 22.31 | 23.08 | 24261 | 5514 | 3.30% |
| 2025-08-28 | 22.80 | 22.55 | -0.37 | -1.61% | 21.76 | 23.26 | 34242 | 7700 | 4.66% |
| 2025-08-27 | 23.75 | 22.92 | -0.83 | -3.49% | 22.89 | 23.91 | 29389 | 6912 | 4.00% |
| 2025-08-26 | 23.65 | 23.75 | 0.09 | 0.38% | 23.45 | 23.88 | 19127 | 4538 | 2.60% |
| 2025-08-25 | 23.85 | 23.66 | 0.00 | 0.00% | 23.40 | 24.08 | 31957 | 7582 | 4.35% |
| 2025-08-22 | 23.78 | 23.66 | -0.14 | -0.59% | 23.50 | 23.95 | 20291 | 4798 | 2.76% |
| 2025-08-21 | 24.08 | 23.80 | -0.22 | -0.92% | 23.65 | 24.12 | 24947 | 5948 | 3.40% |
| 2025-08-20 | 23.88 | 24.02 | 0.03 | 0.13% | 23.73 | 24.04 | 24916 | 5951 | 3.39% |
| 2025-08-19 | 23.90 | 23.99 | 0.06 | 0.25% | 23.66 | 24.03 | 18751 | 4477 | 2.55% |
| 2025-08-18 | 23.43 | 23.93 | 0.52 | 2.22% | 23.37 | 24.05 | 28652 | 6832 | 3.90% |
| 2025-08-15 | 23.05 | 23.41 | 0.33 | 1.43% | 23.05 | 23.52 | 16245 | 3800 | 2.21% |
| 2025-08-14 | 23.77 | 23.08 | -0.69 | -2.90% | 23.05 | 23.88 | 19372 | 4531 | 2.64% |
| 2025-08-13 | 23.68 | 23.77 | 0.18 | 0.76% | 23.48 | 23.98 | 19719 | 4673 | 2.68% |
| 2025-08-12 | 23.73 | 23.59 | -0.12 | -0.51% | 23.41 | 23.78 | 16001 | 3770 | 2.18% |
| 2025-08-11 | 23.16 | 23.71 | 0.50 | 2.15% | 23.16 | 23.83 | 32122 | 7577 | 4.37% |
| 2025-08-08 | 23.35 | 23.21 | -0.11 | -0.47% | 23.06 | 23.35 | 17050 | 3947 | 2.32% |
| 2025-08-07 | 23.38 | 23.32 | -0.07 | -0.30% | 23.13 | 23.48 | 18945 | 4416 | 2.58% |
| 2025-08-06 | 23.30 | 23.39 | 0.09 | 0.39% | 23.16 | 23.45 | 15210 | 3549 | 2.07% |
| 2025-08-05 | 23.53 | 23.30 | -0.11 | -0.47% | 23.28 | 23.63 | 17574 | 4112 | 2.39% |
| 2025-08-04 | 23.07 | 23.41 | 0.27 | 1.17% | 22.88 | 23.44 | 14045 | 3271 | 1.91% |
| 2025-08-01 | 22.98 | 23.14 | 0.19 | 0.83% | 22.91 | 23.17 | 16861 | 3889 | 2.30% |
| 2025-07-31 | 23.24 | 22.95 | -0.40 | -1.71% | 22.91 | 23.55 | 19423 | 4505 | 2.64% |
| 2025-07-30 | 23.90 | 23.35 | -0.53 | -2.22% | 23.01 | 23.90 | 22623 | 5302 | 3.08% |
| 2025-07-29 | 23.79 | 23.88 | -0.02 | -0.08% | 23.71 | 24.03 | 25582 | 6107 | 3.48% |
| 2025-07-28 | 23.44 | 23.90 | 0.35 | 1.49% | 23.36 | 23.95 | 32177 | 7640 | 4.38% |
| 2025-07-25 | 23.70 | 23.55 | 0.22 | 0.94% | 23.22 | 23.70 | 30190 | 7071 | 4.11% |