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 | 23.29 | 23.37 | -0.52 | -2.18% | 22.80 | 23.70 | 51462 | 12010 | 2.91% |
| 2025-10-30 | 23.46 | 23.89 | 0.19 | 0.80% | 23.46 | 24.07 | 46046 | 10940 | 2.60% |
| 2025-10-29 | 24.18 | 23.70 | -0.45 | -1.86% | 23.35 | 24.18 | 64746 | 15300 | 3.66% |
| 2025-10-28 | 25.10 | 24.15 | -0.94 | -3.75% | 23.81 | 25.12 | 84764 | 20635 | 4.79% |
| 2025-10-27 | 24.92 | 25.09 | 0.10 | 0.40% | 24.52 | 25.10 | 53996 | 13455 | 3.05% |
| 2025-10-24 | 25.31 | 24.99 | -0.50 | -1.96% | 24.85 | 25.52 | 80457 | 20233 | 4.55% |
| 2025-10-23 | 24.55 | 25.49 | 1.11 | 4.55% | 24.23 | 25.57 | 157303 | 39644 | 8.89% |
| 2025-10-22 | 24.39 | 24.38 | -0.11 | -0.45% | 24.16 | 24.85 | 51235 | 12548 | 2.90% |
| 2025-10-21 | 24.09 | 24.49 | 0.40 | 1.66% | 23.91 | 24.85 | 63734 | 15541 | 3.60% |
| 2025-10-20 | 24.15 | 24.09 | 0.25 | 1.05% | 23.78 | 24.29 | 44806 | 10756 | 2.53% |
| 2025-10-17 | 23.70 | 23.84 | 0.12 | 0.51% | 23.50 | 24.03 | 44755 | 10647 | 2.53% |
| 2025-10-16 | 24.10 | 23.72 | -0.50 | -2.06% | 23.65 | 24.69 | 54045 | 13003 | 3.06% |
| 2025-10-15 | 24.17 | 24.22 | 0.16 | 0.67% | 23.78 | 24.40 | 54442 | 13111 | 3.08% |
| 2025-10-14 | 24.48 | 24.06 | -0.38 | -1.55% | 23.90 | 24.72 | 76904 | 18602 | 4.35% |
| 2025-10-13 | 23.11 | 24.44 | 0.64 | 2.69% | 22.90 | 24.95 | 111479 | 27022 | 6.30% |
| 2025-10-10 | 22.59 | 23.80 | 1.21 | 5.36% | 22.46 | 24.67 | 120671 | 28723 | 6.82% |
| 2025-10-09 | 22.50 | 22.59 | 0.19 | 0.85% | 22.15 | 22.68 | 31118 | 6985 | 1.76% |
| 2025-09-30 | 22.36 | 22.40 | 0.05 | 0.22% | 22.30 | 22.58 | 18628 | 4179 | 1.05% |
| 2025-09-29 | 22.38 | 22.35 | -0.13 | -0.58% | 22.01 | 22.52 | 29073 | 6487 | 1.64% |
| 2025-09-26 | 22.43 | 22.48 | -0.13 | -0.57% | 22.28 | 22.79 | 24686 | 5575 | 1.40% |
| 2025-09-25 | 22.42 | 22.61 | 0.02 | 0.09% | 22.41 | 23.08 | 32655 | 7421 | 1.85% |
| 2025-09-24 | 22.30 | 22.59 | 0.25 | 1.12% | 22.07 | 22.63 | 26550 | 5971 | 1.50% |
| 2025-09-23 | 22.78 | 22.34 | -0.44 | -1.93% | 21.90 | 22.78 | 48935 | 10879 | 2.77% |
| 2025-09-22 | 23.18 | 22.78 | -0.40 | -1.73% | 22.66 | 23.29 | 41117 | 9364 | 2.32% |
| 2025-09-19 | 23.12 | 23.18 | -0.16 | -0.69% | 23.06 | 23.36 | 31641 | 7334 | 1.79% |
| 2025-09-18 | 23.80 | 23.34 | -0.52 | -2.18% | 23.29 | 23.86 | 49091 | 11543 | 2.78% |
| 2025-09-17 | 24.24 | 23.86 | -0.26 | -1.08% | 23.82 | 24.24 | 37953 | 9080 | 2.15% |
| 2025-09-16 | 24.09 | 24.12 | 0.02 | 0.08% | 23.74 | 24.12 | 39943 | 9569 | 2.26% |
| 2025-09-15 | 24.29 | 24.10 | -0.18 | -0.74% | 23.95 | 24.54 | 48322 | 11661 | 2.73% |
| 2025-09-12 | 24.78 | 24.28 | -0.49 | -1.98% | 24.24 | 25.00 | 59214 | 14504 | 3.35% |
| 2025-09-11 | 24.59 | 24.77 | 0.18 | 0.73% | 24.21 | 25.10 | 69462 | 17084 | 3.93% |
| 2025-09-10 | 24.30 | 24.59 | -0.11 | -0.45% | 24.30 | 24.83 | 36653 | 9018 | 2.07% |
| 2025-09-09 | 24.30 | 24.70 | 0.27 | 1.11% | 24.09 | 24.87 | 58187 | 14288 | 3.29% |
| 2025-09-08 | 24.05 | 24.43 | 0.26 | 1.08% | 24.00 | 24.59 | 49539 | 12087 | 2.80% |
| 2025-09-05 | 24.34 | 24.17 | -0.17 | -0.70% | 23.51 | 24.49 | 68540 | 16337 | 3.87% |
| 2025-09-04 | 24.03 | 24.34 | 0.60 | 2.53% | 24.03 | 24.77 | 82343 | 20179 | 4.65% |
| 2025-09-03 | 24.69 | 23.74 | -0.94 | -3.81% | 23.69 | 24.71 | 68439 | 16475 | 3.87% |
| 2025-09-02 | 25.04 | 24.68 | -0.49 | -1.95% | 24.56 | 25.25 | 60491 | 14968 | 3.42% |
| 2025-09-01 | 25.31 | 25.17 | 0.16 | 0.64% | 25.15 | 25.77 | 71178 | 18069 | 4.02% |
| 2025-08-29 | 24.67 | 25.01 | 0.35 | 1.42% | 24.50 | 25.20 | 57488 | 14317 | 3.25% |
| 2025-08-28 | 24.70 | 24.66 | -0.03 | -0.12% | 24.00 | 25.09 | 61184 | 14994 | 3.46% |
| 2025-08-27 | 25.44 | 24.69 | -0.81 | -3.18% | 24.68 | 25.49 | 83207 | 20879 | 4.70% |
| 2025-08-26 | 25.62 | 25.50 | -0.12 | -0.47% | 25.44 | 25.69 | 44119 | 11270 | 2.49% |
| 2025-08-25 | 25.26 | 25.62 | 0.10 | 0.39% | 25.26 | 25.96 | 63142 | 16190 | 3.57% |
| 2025-08-22 | 25.70 | 25.52 | -0.30 | -1.16% | 25.15 | 25.70 | 74521 | 18894 | 4.21% |
| 2025-08-21 | 25.87 | 25.82 | 0.23 | 0.90% | 25.43 | 26.61 | 108390 | 28185 | 6.13% |
| 2025-08-20 | 25.25 | 25.59 | 0.34 | 1.35% | 25.10 | 25.75 | 69771 | 17813 | 3.94% |
| 2025-08-19 | 25.30 | 25.25 | -0.05 | -0.20% | 24.96 | 25.48 | 56781 | 14339 | 3.21% |
| 2025-08-18 | 25.08 | 25.30 | 0.19 | 0.76% | 24.89 | 25.42 | 56025 | 14132 | 3.17% |
| 2025-08-15 | 24.85 | 25.11 | 0.08 | 0.32% | 24.53 | 25.14 | 50815 | 12685 | 2.87% |
| 2025-08-14 | 25.35 | 25.03 | -0.42 | -1.65% | 25.00 | 25.60 | 52573 | 13261 | 2.97% |
| 2025-08-13 | 25.82 | 25.45 | -0.38 | -1.47% | 25.40 | 25.99 | 68101 | 17378 | 3.85% |
| 2025-08-12 | 25.86 | 25.83 | 0.03 | 0.12% | 25.69 | 26.30 | 49692 | 12896 | 2.81% |
| 2025-08-11 | 26.00 | 25.80 | -0.39 | -1.49% | 25.60 | 26.00 | 59863 | 15406 | 3.38% |
| 2025-08-08 | 26.39 | 26.19 | -0.49 | -1.84% | 25.73 | 26.40 | 92413 | 24008 | 5.22% |
| 2025-08-07 | 25.69 | 26.68 | 0.99 | 3.85% | 25.51 | 27.28 | 156701 | 41885 | 8.86% |
| 2025-08-06 | 25.53 | 25.69 | 0.18 | 0.71% | 25.25 | 25.79 | 54283 | 13890 | 3.07% |
| 2025-08-05 | 25.11 | 25.51 | 0.23 | 0.91% | 25.11 | 25.54 | 53624 | 13589 | 3.03% |
| 2025-08-04 | 24.99 | 25.28 | 0.10 | 0.40% | 24.50 | 25.43 | 54864 | 13723 | 3.10% |
| 2025-08-01 | 24.70 | 25.18 | 0.38 | 1.53% | 24.45 | 25.51 | 84482 | 21069 | 4.78% |
| 2025-07-31 | 25.28 | 24.80 | -0.58 | -2.29% | 24.65 | 25.28 | 70617 | 17584 | 3.99% |
| 2025-07-30 | 25.34 | 25.38 | -0.11 | -0.43% | 25.18 | 25.59 | 51413 | 13031 | 2.91% |
| 2025-07-29 | 25.83 | 25.49 | -0.22 | -0.86% | 25.32 | 25.95 | 64885 | 16544 | 3.67% |
| 2025-07-28 | 25.56 | 25.71 | 0.13 | 0.51% | 25.48 | 25.80 | 51491 | 13195 | 2.91% |
| 2025-07-25 | 25.90 | 25.58 | -0.42 | -1.62% | 25.52 | 26.17 | 66086 | 16991 | 3.74% |
| 2025-07-24 | 25.80 | 26.00 | 0.28 | 1.09% | 25.75 | 26.08 | 64262 | 16639 | 3.63% |