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 | 23.55 | 23.92 | 0.44 | 1.87% | 23.55 | 24.58 | 107909 | 26035 | 2.51% |
| 2025-10-30 | 24.08 | 23.48 | -0.60 | -2.49% | 23.43 | 24.08 | 79646 | 18813 | 1.85% |
| 2025-10-29 | 23.67 | 24.08 | 0.18 | 0.75% | 23.33 | 24.33 | 99923 | 23766 | 2.32% |
| 2025-10-28 | 23.76 | 23.90 | 0.42 | 1.79% | 22.63 | 24.50 | 156868 | 37184 | 3.64% |
| 2025-10-27 | 23.44 | 23.48 | 0.30 | 1.29% | 23.22 | 23.69 | 73012 | 17111 | 1.70% |
| 2025-10-24 | 23.22 | 23.18 | -0.02 | -0.09% | 23.12 | 23.58 | 71165 | 16569 | 1.65% |
| 2025-10-23 | 24.14 | 23.20 | -0.94 | -3.89% | 22.82 | 24.18 | 95976 | 22218 | 2.23% |
| 2025-10-22 | 24.59 | 24.14 | -0.26 | -1.07% | 24.10 | 24.83 | 40812 | 9915 | 0.95% |
| 2025-10-21 | 24.23 | 24.40 | 0.23 | 0.95% | 24.02 | 24.50 | 35404 | 8595 | 0.82% |
| 2025-10-20 | 24.92 | 24.17 | -0.19 | -0.78% | 23.96 | 24.92 | 61481 | 14876 | 1.43% |
| 2025-10-17 | 25.00 | 24.36 | -0.53 | -2.13% | 24.28 | 25.29 | 56702 | 14000 | 1.32% |
| 2025-10-16 | 26.00 | 25.34 | -0.77 | -2.95% | 25.05 | 26.04 | 87004 | 22139 | 2.02% |
| 2025-10-15 | 26.53 | 26.11 | -0.42 | -1.58% | 25.66 | 26.56 | 73469 | 19078 | 1.71% |
| 2025-10-14 | 26.79 | 26.53 | -0.09 | -0.34% | 26.40 | 27.48 | 124239 | 33552 | 2.88% |
| 2025-10-13 | 26.10 | 26.62 | -0.23 | -0.86% | 26.05 | 27.06 | 77870 | 20694 | 1.81% |
| 2025-10-10 | 25.43 | 26.85 | 1.60 | 6.34% | 25.43 | 27.18 | 144108 | 38308 | 3.35% |
| 2025-10-09 | 26.24 | 25.25 | -0.85 | -3.26% | 25.02 | 26.48 | 103411 | 26323 | 2.40% |
| 2025-09-30 | 25.69 | 26.10 | 0.32 | 1.24% | 25.69 | 26.35 | 49717 | 12989 | 1.15% |
| 2025-09-29 | 25.70 | 25.78 | -0.13 | -0.50% | 25.30 | 26.05 | 54210 | 13906 | 1.26% |
| 2025-09-26 | 25.15 | 25.91 | 0.68 | 2.70% | 25.15 | 26.95 | 106614 | 28074 | 2.48% |
| 2025-09-25 | 25.54 | 25.23 | -0.30 | -1.18% | 25.02 | 25.54 | 41992 | 10610 | 0.98% |
| 2025-09-24 | 24.57 | 25.53 | 0.83 | 3.36% | 24.50 | 25.58 | 71523 | 17989 | 1.66% |
| 2025-09-23 | 25.22 | 24.70 | -0.54 | -2.14% | 24.13 | 25.28 | 65980 | 16208 | 1.53% |
| 2025-09-22 | 25.80 | 25.24 | -0.56 | -2.17% | 24.94 | 25.99 | 46422 | 11717 | 1.08% |
| 2025-09-19 | 25.12 | 25.80 | 0.55 | 2.18% | 25.08 | 26.22 | 79159 | 20499 | 1.84% |
| 2025-09-18 | 25.47 | 25.25 | -0.39 | -1.52% | 24.95 | 25.98 | 65306 | 16656 | 1.52% |
| 2025-09-17 | 26.09 | 25.64 | -0.48 | -1.84% | 25.50 | 26.09 | 50443 | 12931 | 1.17% |
| 2025-09-16 | 25.52 | 26.12 | 0.61 | 2.39% | 25.35 | 26.21 | 72566 | 18756 | 1.69% |
| 2025-09-15 | 26.02 | 25.51 | -0.59 | -2.26% | 25.18 | 26.15 | 80646 | 20554 | 1.87% |
| 2025-09-12 | 26.50 | 26.10 | -0.17 | -0.65% | 25.73 | 26.67 | 74220 | 19411 | 1.72% |
| 2025-09-11 | 26.18 | 26.27 | 0.29 | 1.12% | 25.67 | 26.33 | 49687 | 12937 | 1.15% |
| 2025-09-10 | 26.71 | 25.98 | -0.66 | -2.48% | 25.83 | 26.71 | 54424 | 14215 | 1.26% |
| 2025-09-09 | 26.57 | 26.64 | 0.07 | 0.26% | 26.33 | 27.15 | 105059 | 28045 | 2.44% |
| 2025-09-08 | 25.20 | 26.57 | 1.45 | 5.77% | 25.20 | 26.77 | 135921 | 35728 | 3.16% |
| 2025-09-05 | 24.24 | 25.12 | 0.87 | 3.59% | 24.10 | 25.20 | 77490 | 19164 | 1.80% |
| 2025-09-04 | 24.39 | 24.25 | -0.23 | -0.94% | 23.81 | 24.89 | 60019 | 14573 | 1.39% |
| 2025-09-03 | 25.06 | 24.48 | -0.63 | -2.51% | 24.39 | 25.19 | 63873 | 15735 | 1.48% |
| 2025-09-02 | 26.34 | 25.11 | -1.23 | -4.67% | 24.85 | 26.59 | 125448 | 31651 | 2.91% |
| 2025-09-01 | 25.63 | 26.34 | 0.95 | 3.74% | 25.07 | 26.90 | 164423 | 43047 | 3.82% |
| 2025-08-29 | 25.12 | 25.39 | 0.24 | 0.95% | 25.04 | 25.71 | 66602 | 16924 | 1.55% |
| 2025-08-28 | 25.15 | 25.15 | 0.00 | 0.00% | 24.77 | 25.49 | 78028 | 19591 | 1.81% |
| 2025-08-27 | 25.57 | 25.15 | -0.45 | -1.76% | 25.13 | 26.13 | 117716 | 30229 | 2.73% |
| 2025-08-26 | 24.34 | 25.60 | 1.38 | 5.70% | 24.34 | 25.99 | 131080 | 33179 | 3.04% |
| 2025-08-25 | 24.07 | 24.22 | 0.22 | 0.92% | 23.75 | 24.24 | 61098 | 14687 | 1.42% |
| 2025-08-22 | 24.28 | 24.00 | -0.35 | -1.44% | 23.65 | 24.28 | 84226 | 20137 | 1.96% |
| 2025-08-21 | 24.66 | 24.35 | -0.31 | -1.26% | 24.10 | 25.50 | 99199 | 24298 | 2.30% |
| 2025-08-20 | 23.24 | 24.66 | 1.31 | 5.61% | 23.09 | 24.94 | 141208 | 34240 | 3.28% |
| 2025-08-19 | 22.38 | 23.35 | 0.84 | 3.73% | 22.38 | 23.82 | 107875 | 25110 | 2.50% |
| 2025-08-18 | 22.71 | 22.51 | 0.05 | 0.22% | 22.50 | 23.33 | 87185 | 19846 | 2.02% |
| 2025-08-15 | 21.56 | 22.46 | 0.88 | 4.08% | 21.43 | 22.50 | 87254 | 19245 | 2.03% |
| 2025-08-14 | 21.69 | 21.58 | -0.15 | -0.69% | 21.49 | 21.86 | 44011 | 9544 | 1.02% |
| 2025-08-13 | 21.71 | 21.73 | 0.02 | 0.09% | 21.32 | 21.77 | 44571 | 9636 | 1.03% |
| 2025-08-12 | 21.74 | 21.71 | -0.16 | -0.73% | 21.37 | 21.87 | 53405 | 11526 | 1.24% |
| 2025-08-11 | 22.00 | 21.87 | -0.14 | -0.64% | 21.69 | 22.14 | 39309 | 8589 | 0.91% |
| 2025-08-08 | 21.88 | 22.01 | 0.06 | 0.27% | 21.63 | 22.16 | 37328 | 8178 | 0.87% |
| 2025-08-07 | 22.17 | 21.95 | -0.27 | -1.22% | 21.95 | 22.45 | 50770 | 11279 | 1.18% |
| 2025-08-06 | 22.05 | 22.22 | 0.26 | 1.18% | 21.78 | 22.33 | 51442 | 11376 | 1.19% |
| 2025-08-05 | 21.76 | 21.96 | 0.21 | 0.97% | 21.68 | 22.27 | 38973 | 8531 | 0.90% |
| 2025-08-04 | 21.90 | 21.75 | -0.04 | -0.18% | 21.57 | 21.98 | 55512 | 12077 | 1.29% |
| 2025-08-01 | 22.30 | 21.79 | -0.66 | -2.94% | 21.79 | 22.43 | 66128 | 14563 | 1.54% |
| 2025-07-31 | 22.83 | 22.45 | -0.32 | -1.41% | 22.32 | 22.84 | 63462 | 14324 | 1.47% |
| 2025-07-30 | 22.66 | 22.77 | 0.06 | 0.26% | 22.44 | 23.06 | 62819 | 14295 | 1.46% |
| 2025-07-29 | 22.64 | 22.71 | 0.03 | 0.13% | 22.17 | 22.80 | 65171 | 14624 | 1.51% |
| 2025-07-28 | 22.85 | 22.68 | -0.17 | -0.74% | 22.28 | 23.05 | 57232 | 12996 | 1.33% |
| 2025-07-25 | 22.65 | 22.85 | 0.25 | 1.11% | 22.60 | 23.05 | 77707 | 17759 | 1.80% |
| 2025-07-24 | 22.90 | 22.60 | 0.08 | 0.36% | 22.16 | 22.90 | 81145 | 18177 | 1.88% |