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 | 23.25 | 23.58 | 0.22 | 0.94% | 23.12 | 23.87 | 112928 | 26721 | 2.83% |
| 2025-10-30 | 23.92 | 23.36 | -0.74 | -3.07% | 23.25 | 24.05 | 167990 | 39598 | 4.20% |
| 2025-10-29 | 24.01 | 24.10 | -0.19 | -0.78% | 23.69 | 24.17 | 152809 | 36635 | 3.82% |
| 2025-10-28 | 24.67 | 24.29 | -0.97 | -3.84% | 24.00 | 24.67 | 244250 | 59116 | 6.11% |
| 2025-10-27 | 25.30 | 25.26 | 0.39 | 1.57% | 24.81 | 25.60 | 167316 | 42191 | 4.19% |
| 2025-10-24 | 24.55 | 24.87 | 0.52 | 2.14% | 24.40 | 25.16 | 126762 | 31463 | 3.17% |
| 2025-10-23 | 24.56 | 24.35 | -0.47 | -1.89% | 23.90 | 24.57 | 101736 | 24606 | 2.55% |
| 2025-10-22 | 24.63 | 24.82 | 0.41 | 1.68% | 24.58 | 25.20 | 164004 | 40795 | 4.10% |
| 2025-10-21 | 24.29 | 24.41 | 0.23 | 0.95% | 23.85 | 24.53 | 107018 | 25952 | 2.68% |
| 2025-10-20 | 23.88 | 24.18 | 0.65 | 2.76% | 23.83 | 24.54 | 134540 | 32570 | 3.37% |
| 2025-10-17 | 24.76 | 23.53 | -1.23 | -4.97% | 23.46 | 24.83 | 143763 | 34443 | 3.60% |
| 2025-10-16 | 25.04 | 24.76 | -0.73 | -2.86% | 24.76 | 25.38 | 108639 | 27056 | 2.72% |
| 2025-10-15 | 25.30 | 25.49 | 0.20 | 0.79% | 24.30 | 25.87 | 194588 | 48916 | 4.87% |
| 2025-10-14 | 25.45 | 25.29 | -0.12 | -0.47% | 24.74 | 26.60 | 232834 | 59668 | 5.83% |
| 2025-10-13 | 24.80 | 25.41 | -1.25 | -4.69% | 24.77 | 25.67 | 176660 | 44601 | 4.42% |
| 2025-10-10 | 26.89 | 26.66 | -0.29 | -1.08% | 26.65 | 27.43 | 131896 | 35583 | 3.30% |
| 2025-10-09 | 26.89 | 26.95 | -0.03 | -0.11% | 26.21 | 27.25 | 149778 | 40240 | 3.75% |
| 2025-09-30 | 27.33 | 26.98 | -0.11 | -0.41% | 26.88 | 27.75 | 171060 | 46651 | 4.28% |
| 2025-09-29 | 26.40 | 27.09 | 0.82 | 3.12% | 26.35 | 27.22 | 162391 | 43590 | 4.06% |
| 2025-09-26 | 27.75 | 26.27 | -1.74 | -6.21% | 26.26 | 27.75 | 220752 | 59592 | 5.52% |
| 2025-09-25 | 28.39 | 28.05 | -0.25 | -0.88% | 28.00 | 28.85 | 188673 | 53459 | 4.72% |
| 2025-09-24 | 28.00 | 28.30 | 0.02 | 0.07% | 27.16 | 28.50 | 223630 | 62177 | 5.60% |
| 2025-09-23 | 28.99 | 28.28 | -0.89 | -3.05% | 27.71 | 29.20 | 246367 | 69771 | 6.17% |
| 2025-09-22 | 28.30 | 29.17 | 0.67 | 2.35% | 28.10 | 29.19 | 267034 | 76526 | 6.68% |
| 2025-09-19 | 30.00 | 28.50 | -2.38 | -7.71% | 28.11 | 30.00 | 414925 | 119963 | 10.38% |
| 2025-09-18 | 30.20 | 30.88 | 0.68 | 2.25% | 29.60 | 32.00 | 631108 | 194674 | 15.80% |
| 2025-09-17 | 29.90 | 30.20 | 0.32 | 1.07% | 29.70 | 31.83 | 571340 | 175579 | 14.30% |
| 2025-09-16 | 29.10 | 29.88 | 0.65 | 2.22% | 29.00 | 30.08 | 531468 | 157433 | 13.30% |
| 2025-09-15 | 27.80 | 29.23 | 1.23 | 4.39% | 27.72 | 30.31 | 512041 | 149723 | 12.82% |
| 2025-09-12 | 28.85 | 28.00 | -0.81 | -2.81% | 27.90 | 29.26 | 372023 | 105857 | 9.31% |
| 2025-09-11 | 28.13 | 28.81 | 0.30 | 1.05% | 27.67 | 29.17 | 371260 | 106329 | 9.29% |
| 2025-09-10 | 28.20 | 28.51 | -0.28 | -0.97% | 28.08 | 29.39 | 360443 | 103335 | 9.02% |
| 2025-09-09 | 30.00 | 28.79 | -1.88 | -6.13% | 28.50 | 30.00 | 507432 | 147588 | 12.70% |
| 2025-09-08 | 29.27 | 30.67 | 1.21 | 4.11% | 29.01 | 31.14 | 675093 | 204701 | 16.90% |
| 2025-09-05 | 27.14 | 29.46 | 1.49 | 5.33% | 27.00 | 30.20 | 706676 | 203922 | 17.69% |
| 2025-09-04 | 28.83 | 27.97 | -1.31 | -4.47% | 26.35 | 29.89 | 803864 | 226089 | 20.12% |
| 2025-09-03 | 30.88 | 29.28 | 0.28 | 0.97% | 28.89 | 31.49 | 958629 | 289352 | 23.99% |
| 2025-09-02 | 26.65 | 29.00 | 2.64 | 10.02% | 25.95 | 29.00 | 638728 | 174137 | 15.99% |
| 2025-09-01 | 26.43 | 26.36 | 0.71 | 2.77% | 25.90 | 27.30 | 549419 | 145310 | 13.75% |
| 2025-08-29 | 24.42 | 25.65 | 1.43 | 5.90% | 24.35 | 26.10 | 605863 | 154044 | 15.16% |
| 2025-08-28 | 24.08 | 24.22 | -0.08 | -0.33% | 23.12 | 24.47 | 317218 | 75902 | 7.94% |
| 2025-08-27 | 24.90 | 24.30 | -0.22 | -0.90% | 24.30 | 25.71 | 401091 | 100644 | 10.04% |
| 2025-08-26 | 25.00 | 24.52 | -0.48 | -1.92% | 24.50 | 25.07 | 241644 | 59690 | 6.05% |
| 2025-08-25 | 24.77 | 25.00 | 0.17 | 0.68% | 24.73 | 25.34 | 321225 | 80535 | 8.04% |
| 2025-08-22 | 24.81 | 24.83 | 0.00 | 0.00% | 24.60 | 25.25 | 267637 | 66534 | 6.70% |
| 2025-08-21 | 25.60 | 24.83 | -0.99 | -3.83% | 24.76 | 25.80 | 331741 | 83636 | 8.30% |
| 2025-08-20 | 25.99 | 25.82 | -0.78 | -2.93% | 25.37 | 26.18 | 449263 | 115888 | 11.24% |
| 2025-08-19 | 25.07 | 26.60 | 1.16 | 4.56% | 24.33 | 27.80 | 909966 | 233885 | 22.77% |
| 2025-08-18 | 25.54 | 25.44 | 1.38 | 5.74% | 25.38 | 26.47 | 1065183 | 276414 | 26.66% |
| 2025-08-15 | 21.81 | 24.06 | 2.19 | 10.01% | 21.76 | 24.06 | 521287 | 122278 | 13.05% |
| 2025-08-14 | 22.43 | 21.87 | -0.55 | -2.45% | 21.71 | 22.44 | 194728 | 42832 | 4.87% |
| 2025-08-13 | 22.14 | 22.42 | 0.39 | 1.77% | 21.95 | 22.80 | 257033 | 57476 | 6.43% |
| 2025-08-12 | 22.22 | 22.03 | -0.19 | -0.86% | 21.81 | 22.24 | 149729 | 32894 | 3.75% |
| 2025-08-11 | 22.31 | 22.22 | 0.05 | 0.23% | 22.13 | 22.70 | 164968 | 36774 | 4.13% |
| 2025-08-08 | 22.68 | 22.17 | -0.48 | -2.12% | 22.16 | 22.74 | 162896 | 36437 | 4.08% |
| 2025-08-07 | 23.00 | 22.65 | -0.36 | -1.56% | 22.40 | 23.14 | 236205 | 53441 | 5.91% |
| 2025-08-06 | 22.05 | 23.01 | 0.85 | 3.84% | 21.95 | 23.49 | 405456 | 92581 | 10.15% |
| 2025-08-05 | 22.20 | 22.16 | -0.12 | -0.54% | 22.01 | 22.75 | 189490 | 42181 | 4.74% |
| 2025-08-04 | 21.16 | 22.28 | 1.03 | 4.85% | 21.00 | 22.40 | 230530 | 50416 | 5.77% |
| 2025-08-01 | 21.41 | 21.25 | -0.24 | -1.12% | 21.16 | 21.56 | 96752 | 20582 | 2.42% |
| 2025-07-31 | 21.53 | 21.49 | -0.14 | -0.65% | 21.38 | 21.94 | 129842 | 28128 | 3.25% |
| 2025-07-30 | 22.10 | 21.63 | -0.56 | -2.52% | 21.45 | 22.12 | 162883 | 35423 | 4.08% |
| 2025-07-29 | 22.61 | 22.19 | -0.44 | -1.94% | 22.00 | 22.61 | 168515 | 37342 | 4.22% |
| 2025-07-28 | 22.58 | 22.63 | 0.01 | 0.04% | 22.45 | 22.92 | 146769 | 33213 | 3.67% |
| 2025-07-25 | 22.60 | 22.62 | -0.12 | -0.53% | 22.17 | 23.00 | 238007 | 53477 | 5.96% |
| 2025-07-24 | 22.42 | 22.74 | 0.44 | 1.97% | 22.40 | 23.23 | 235008 | 53765 | 5.88% |