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 | 23.31 | 23.52 | 0.19 | 0.81% | 23.23 | 23.85 | 29581 | 6998 | 5.02% |
| 2025-10-30 | 23.70 | 23.33 | -0.39 | -1.64% | 23.19 | 23.70 | 29638 | 6918 | 5.03% |
| 2025-10-29 | 23.58 | 23.72 | 0.20 | 0.85% | 23.21 | 23.87 | 27120 | 6383 | 4.61% |
| 2025-10-28 | 23.52 | 23.52 | -0.10 | -0.42% | 23.40 | 23.80 | 20706 | 4887 | 3.52% |
| 2025-10-27 | 23.60 | 23.62 | 0.30 | 1.29% | 23.33 | 23.73 | 23889 | 5617 | 4.06% |
| 2025-10-24 | 23.32 | 23.32 | 0.18 | 0.78% | 23.15 | 23.39 | 18708 | 4360 | 3.18% |
| 2025-10-23 | 23.13 | 23.14 | 0.01 | 0.04% | 22.66 | 23.14 | 15535 | 3560 | 2.64% |
| 2025-10-22 | 23.01 | 23.13 | 0.10 | 0.43% | 22.86 | 23.31 | 16301 | 3772 | 2.77% |
| 2025-10-21 | 22.89 | 23.03 | 0.14 | 0.61% | 22.72 | 23.10 | 15853 | 3641 | 2.69% |
| 2025-10-20 | 22.90 | 22.89 | 0.29 | 1.28% | 22.76 | 23.16 | 18811 | 4313 | 3.19% |
| 2025-10-17 | 23.13 | 22.60 | -0.75 | -3.21% | 22.60 | 23.57 | 23941 | 5491 | 4.07% |
| 2025-10-16 | 23.61 | 23.35 | -0.57 | -2.38% | 23.18 | 23.98 | 24581 | 5778 | 4.17% |
| 2025-10-15 | 24.19 | 23.92 | 0.44 | 1.87% | 23.52 | 24.19 | 24490 | 5842 | 4.16% |
| 2025-10-14 | 23.98 | 23.48 | -0.35 | -1.47% | 23.42 | 24.19 | 27519 | 6544 | 4.67% |
| 2025-10-13 | 22.90 | 23.83 | -0.15 | -0.63% | 22.62 | 23.98 | 32461 | 7626 | 5.51% |
| 2025-10-10 | 24.37 | 23.98 | -0.30 | -1.24% | 23.78 | 24.58 | 35037 | 8435 | 5.95% |
| 2025-10-09 | 24.04 | 24.28 | 0.24 | 1.00% | 23.87 | 24.44 | 34930 | 8443 | 5.93% |
| 2025-09-30 | 24.22 | 24.04 | -0.17 | -0.70% | 24.02 | 24.43 | 31955 | 7734 | 5.43% |
| 2025-09-29 | 23.87 | 24.21 | 0.38 | 1.59% | 23.60 | 24.31 | 35453 | 8546 | 6.02% |
| 2025-09-26 | 23.97 | 23.83 | -0.30 | -1.24% | 23.64 | 24.13 | 28740 | 6858 | 4.88% |
| 2025-09-25 | 24.35 | 24.13 | -0.17 | -0.70% | 24.00 | 24.70 | 40091 | 9739 | 6.81% |
| 2025-09-24 | 23.33 | 24.30 | 0.96 | 4.11% | 23.22 | 24.34 | 59441 | 14227 | 10.10% |
| 2025-09-23 | 24.40 | 23.34 | -1.05 | -4.31% | 22.91 | 24.41 | 61343 | 14351 | 10.42% |
| 2025-09-22 | 24.09 | 24.39 | 0.27 | 1.12% | 23.95 | 24.40 | 31980 | 7727 | 5.43% |
| 2025-09-19 | 24.24 | 24.12 | -0.11 | -0.45% | 23.93 | 24.43 | 39006 | 9418 | 6.62% |
| 2025-09-18 | 24.79 | 24.23 | -0.59 | -2.38% | 23.95 | 25.18 | 74659 | 18447 | 12.68% |
| 2025-09-17 | 24.76 | 24.82 | -0.10 | -0.40% | 24.61 | 25.13 | 45353 | 11270 | 7.70% |
| 2025-09-16 | 24.75 | 24.92 | 0.17 | 0.69% | 24.24 | 24.97 | 56972 | 14010 | 9.68% |
| 2025-09-15 | 24.78 | 24.75 | 0.10 | 0.41% | 24.50 | 24.95 | 50324 | 12419 | 8.55% |
| 2025-09-12 | 25.15 | 24.65 | -0.60 | -2.38% | 24.62 | 25.24 | 59029 | 14665 | 10.03% |
| 2025-09-11 | 25.10 | 25.25 | -0.02 | -0.08% | 24.69 | 25.46 | 73133 | 18360 | 12.42% |
| 2025-09-10 | 25.39 | 25.27 | -0.10 | -0.39% | 24.60 | 25.58 | 92813 | 23260 | 15.76% |
| 2025-09-09 | 25.50 | 25.37 | -0.49 | -1.89% | 25.17 | 25.86 | 88571 | 22557 | 15.04% |
| 2025-09-08 | 26.35 | 25.86 | -0.49 | -1.86% | 25.39 | 26.39 | 194599 | 50272 | 33.05% |
| 2025-09-05 | 23.76 | 26.35 | 2.40 | 10.02% | 23.76 | 26.35 | 155038 | 39040 | 26.33% |
| 2025-09-04 | 23.79 | 23.95 | 0.39 | 1.66% | 23.56 | 24.72 | 132898 | 32150 | 22.57% |
| 2025-09-03 | 24.05 | 23.56 | -0.36 | -1.51% | 23.40 | 24.19 | 80355 | 19136 | 13.65% |
| 2025-09-02 | 24.44 | 23.92 | -0.50 | -2.05% | 23.65 | 24.45 | 151588 | 36343 | 25.75% |
| 2025-09-01 | 23.60 | 24.42 | 2.22 | 10.00% | 23.60 | 24.42 | 78060 | 18930 | 13.26% |
| 2025-08-29 | 22.24 | 22.20 | -0.05 | -0.22% | 22.02 | 22.46 | 28203 | 6270 | 4.79% |
| 2025-08-28 | 22.36 | 22.25 | -0.21 | -0.93% | 21.43 | 22.69 | 54104 | 11966 | 9.19% |
| 2025-08-27 | 23.25 | 22.46 | -0.79 | -3.40% | 22.45 | 23.54 | 54745 | 12628 | 9.30% |
| 2025-08-26 | 23.12 | 23.25 | 0.13 | 0.56% | 22.83 | 23.41 | 53064 | 12312 | 9.01% |
| 2025-08-25 | 22.90 | 23.12 | 0.23 | 1.00% | 22.73 | 23.45 | 55590 | 12832 | 9.44% |
| 2025-08-22 | 22.97 | 22.89 | -0.09 | -0.39% | 22.81 | 23.04 | 37197 | 8523 | 6.32% |
| 2025-08-21 | 23.19 | 22.98 | -0.18 | -0.78% | 22.85 | 23.30 | 46581 | 10751 | 7.91% |
| 2025-08-20 | 22.97 | 23.16 | 0.09 | 0.39% | 22.82 | 23.16 | 34996 | 8035 | 5.94% |
| 2025-08-19 | 23.12 | 23.07 | 0.12 | 0.52% | 22.60 | 23.13 | 49380 | 11321 | 8.39% |
| 2025-08-18 | 23.19 | 22.95 | -0.01 | -0.04% | 22.86 | 23.27 | 50213 | 11586 | 8.53% |
| 2025-08-15 | 22.83 | 22.96 | 0.14 | 0.61% | 22.83 | 23.30 | 48512 | 11185 | 8.24% |
| 2025-08-14 | 23.31 | 22.82 | -0.48 | -2.06% | 22.70 | 23.33 | 39064 | 8983 | 6.63% |
| 2025-08-13 | 23.49 | 23.30 | -0.10 | -0.43% | 23.18 | 23.55 | 37188 | 8663 | 6.32% |
| 2025-08-12 | 23.71 | 23.40 | -0.31 | -1.31% | 23.31 | 23.75 | 30777 | 7219 | 5.23% |
| 2025-08-11 | 23.22 | 23.71 | 0.51 | 2.20% | 23.22 | 23.95 | 48417 | 11466 | 8.22% |
| 2025-08-08 | 23.33 | 23.20 | -0.05 | -0.22% | 22.90 | 23.33 | 32771 | 7574 | 5.57% |
| 2025-08-07 | 23.39 | 23.25 | -0.28 | -1.19% | 23.22 | 23.63 | 42369 | 9909 | 7.20% |
| 2025-08-06 | 23.20 | 23.53 | 0.33 | 1.42% | 23.10 | 23.74 | 65275 | 15356 | 11.09% |
| 2025-08-05 | 23.02 | 23.20 | 0.24 | 1.05% | 22.81 | 23.30 | 55313 | 12753 | 9.39% |
| 2025-08-04 | 22.21 | 22.96 | 0.60 | 2.68% | 22.04 | 22.97 | 41628 | 9448 | 7.07% |
| 2025-08-01 | 22.37 | 22.36 | -0.01 | -0.04% | 22.35 | 22.67 | 28785 | 6472 | 4.89% |
| 2025-07-31 | 22.25 | 22.37 | 0.06 | 0.27% | 22.23 | 23.19 | 56980 | 12941 | 9.68% |
| 2025-07-30 | 22.72 | 22.31 | -0.47 | -2.06% | 22.20 | 22.78 | 35251 | 7904 | 5.99% |
| 2025-07-29 | 22.70 | 22.78 | 0.03 | 0.13% | 22.59 | 23.08 | 36704 | 8352 | 6.23% |
| 2025-07-28 | 22.86 | 22.75 | -0.12 | -0.52% | 22.50 | 22.92 | 39649 | 8999 | 6.73% |
| 2025-07-25 | 22.26 | 22.87 | 0.55 | 2.46% | 22.26 | 23.18 | 83895 | 19107 | 14.25% |
| 2025-07-24 | 22.10 | 22.32 | 0.22 | 1.00% | 22.00 | 22.50 | 37758 | 8404 | 6.41% |