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 | 23.61 | 23.68 | 0.09 | 0.38% | 23.61 | 24.10 | 29801 | 7096 | 0.58% |
| 2025-10-30 | 24.05 | 23.59 | -0.37 | -1.54% | 23.58 | 24.18 | 33948 | 8103 | 0.66% |
| 2025-10-29 | 24.15 | 23.96 | -0.06 | -0.25% | 23.81 | 24.16 | 27583 | 6605 | 0.54% |
| 2025-10-28 | 23.72 | 24.02 | 0.25 | 1.05% | 23.61 | 24.26 | 40279 | 9650 | 0.79% |
| 2025-10-27 | 23.37 | 23.77 | 0.42 | 1.80% | 23.37 | 23.89 | 39115 | 9286 | 0.76% |
| 2025-10-24 | 23.23 | 23.35 | 0.13 | 0.56% | 23.14 | 23.47 | 39313 | 9161 | 0.77% |
| 2025-10-23 | 23.14 | 23.22 | 0.08 | 0.35% | 22.45 | 23.44 | 36784 | 8480 | 0.72% |
| 2025-10-22 | 23.35 | 23.14 | -0.34 | -1.45% | 23.09 | 23.82 | 31472 | 7351 | 0.61% |
| 2025-10-21 | 23.61 | 23.48 | 0.01 | 0.04% | 23.22 | 23.65 | 27181 | 6379 | 0.53% |
| 2025-10-20 | 23.28 | 23.47 | 0.42 | 1.82% | 23.22 | 23.77 | 43082 | 10116 | 0.84% |
| 2025-10-17 | 23.98 | 23.05 | -0.66 | -2.78% | 22.94 | 23.98 | 54522 | 12768 | 1.06% |
| 2025-10-16 | 23.89 | 23.71 | -0.28 | -1.17% | 23.54 | 24.05 | 31354 | 7434 | 0.61% |
| 2025-10-15 | 23.16 | 23.99 | 0.89 | 3.85% | 23.14 | 24.05 | 49879 | 11853 | 0.97% |
| 2025-10-14 | 23.96 | 23.10 | -0.61 | -2.57% | 23.01 | 24.05 | 43251 | 10135 | 0.84% |
| 2025-10-13 | 23.60 | 23.76 | -0.98 | -3.96% | 23.25 | 24.33 | 57777 | 13745 | 1.13% |
| 2025-10-10 | 25.00 | 24.74 | -0.26 | -1.04% | 24.61 | 25.59 | 50434 | 12616 | 0.98% |
| 2025-10-09 | 26.16 | 25.00 | -1.00 | -3.85% | 24.93 | 26.16 | 69942 | 17779 | 1.36% |
| 2025-09-30 | 26.48 | 26.00 | -0.55 | -2.07% | 25.91 | 26.62 | 42833 | 11195 | 0.84% |
| 2025-09-29 | 26.40 | 26.55 | 0.15 | 0.57% | 26.28 | 26.92 | 40575 | 10785 | 0.79% |
| 2025-09-26 | 27.30 | 26.40 | -0.67 | -2.48% | 26.36 | 27.32 | 45563 | 12202 | 0.89% |
| 2025-09-25 | 27.31 | 27.07 | -0.42 | -1.53% | 26.95 | 27.67 | 49796 | 13594 | 0.97% |
| 2025-09-24 | 27.50 | 27.49 | -0.57 | -2.03% | 26.87 | 27.98 | 74589 | 20359 | 1.46% |
| 2025-09-23 | 28.50 | 28.06 | -0.43 | -1.51% | 27.43 | 28.99 | 81422 | 22885 | 1.59% |
| 2025-09-22 | 28.03 | 28.49 | 0.92 | 3.34% | 27.85 | 29.16 | 117258 | 33338 | 2.29% |
| 2025-09-19 | 29.44 | 27.57 | -1.43 | -4.93% | 27.32 | 29.80 | 167457 | 47054 | 3.27% |
| 2025-09-18 | 29.83 | 29.00 | 1.46 | 5.30% | 28.33 | 30.29 | 216367 | 63713 | 4.22% |
| 2025-09-17 | 25.36 | 27.54 | 2.50 | 9.98% | 25.22 | 27.54 | 101052 | 26703 | 1.97% |
| 2025-09-16 | 24.02 | 25.04 | 1.20 | 5.03% | 23.71 | 25.38 | 84647 | 20773 | 1.65% |
| 2025-09-15 | 24.58 | 23.84 | -0.66 | -2.69% | 23.78 | 24.89 | 66119 | 16058 | 1.29% |
| 2025-09-12 | 26.00 | 24.50 | -1.46 | -5.62% | 24.45 | 26.00 | 87681 | 21918 | 1.71% |
| 2025-09-11 | 25.23 | 25.96 | 0.50 | 1.96% | 25.12 | 26.08 | 57943 | 14904 | 1.13% |
| 2025-09-10 | 25.60 | 25.46 | -0.19 | -0.74% | 24.95 | 26.10 | 57895 | 14776 | 1.13% |
| 2025-09-09 | 25.41 | 25.65 | -0.18 | -0.70% | 25.28 | 26.28 | 70530 | 18179 | 1.38% |
| 2025-09-08 | 24.63 | 25.83 | 1.20 | 4.87% | 24.25 | 26.26 | 106493 | 26957 | 2.08% |
| 2025-09-05 | 23.31 | 24.63 | 1.28 | 5.48% | 23.07 | 25.25 | 118353 | 28806 | 2.31% |
| 2025-09-04 | 24.33 | 23.35 | -0.75 | -3.11% | 22.91 | 24.33 | 65345 | 15388 | 1.27% |
| 2025-09-03 | 24.45 | 24.10 | 0.01 | 0.04% | 24.00 | 25.07 | 65580 | 16051 | 1.28% |
| 2025-09-02 | 25.31 | 24.09 | -1.49 | -5.82% | 23.60 | 25.47 | 90052 | 21845 | 1.76% |
| 2025-09-01 | 24.40 | 25.58 | 1.16 | 4.75% | 24.17 | 25.73 | 110602 | 27756 | 2.16% |
| 2025-08-29 | 23.85 | 24.42 | 0.83 | 3.52% | 23.61 | 24.66 | 111230 | 26952 | 2.17% |
| 2025-08-28 | 24.06 | 23.59 | 0.03 | 0.13% | 22.72 | 24.25 | 87487 | 20453 | 1.71% |
| 2025-08-27 | 23.19 | 23.56 | 0.35 | 1.51% | 23.19 | 24.00 | 84212 | 19946 | 1.64% |
| 2025-08-26 | 24.09 | 23.21 | -1.31 | -5.34% | 23.17 | 24.21 | 106158 | 24983 | 2.07% |
| 2025-08-25 | 23.75 | 24.52 | 1.07 | 4.56% | 23.50 | 24.97 | 112986 | 27331 | 2.20% |
| 2025-08-22 | 23.80 | 23.45 | -0.54 | -2.25% | 23.10 | 24.20 | 92776 | 21796 | 1.81% |
| 2025-08-21 | 24.40 | 23.99 | 0.06 | 0.25% | 23.47 | 24.76 | 145199 | 34974 | 2.83% |
| 2025-08-20 | 21.82 | 23.93 | 2.18 | 10.02% | 21.77 | 23.93 | 147487 | 33656 | 2.88% |
| 2025-08-19 | 21.32 | 21.75 | 0.25 | 1.16% | 20.81 | 22.13 | 90074 | 19412 | 1.76% |
| 2025-08-18 | 21.31 | 21.50 | 0.24 | 1.13% | 20.62 | 21.68 | 88486 | 18674 | 1.73% |
| 2025-08-15 | 21.19 | 21.26 | -0.05 | -0.23% | 21.19 | 21.63 | 62177 | 13285 | 1.21% |
| 2025-08-14 | 21.44 | 21.31 | -0.09 | -0.42% | 20.96 | 21.66 | 72588 | 15472 | 1.42% |
| 2025-08-13 | 20.98 | 21.40 | 0.40 | 1.90% | 20.93 | 21.59 | 49602 | 10542 | 0.97% |
| 2025-08-12 | 21.00 | 21.00 | -0.11 | -0.52% | 20.87 | 21.38 | 37915 | 7969 | 0.74% |
| 2025-08-11 | 21.25 | 21.11 | -0.14 | -0.66% | 21.08 | 21.54 | 42440 | 9009 | 0.83% |
| 2025-08-08 | 21.26 | 21.25 | -0.07 | -0.33% | 20.92 | 21.46 | 51674 | 10948 | 1.01% |
| 2025-08-07 | 21.93 | 21.32 | -0.05 | -0.23% | 21.31 | 22.57 | 116416 | 25414 | 2.27% |
| 2025-08-06 | 20.79 | 21.37 | 0.59 | 2.84% | 20.66 | 21.50 | 62166 | 13108 | 1.21% |
| 2025-08-05 | 20.71 | 20.78 | 0.07 | 0.34% | 20.47 | 21.15 | 58565 | 12169 | 1.14% |
| 2025-08-04 | 19.99 | 20.71 | 0.68 | 3.39% | 19.91 | 20.93 | 86209 | 17664 | 1.68% |
| 2025-08-01 | 20.27 | 20.03 | -0.25 | -1.23% | 19.98 | 20.38 | 40003 | 8060 | 0.78% |
| 2025-07-31 | 20.78 | 20.28 | -0.50 | -2.41% | 20.09 | 20.91 | 61836 | 12627 | 1.21% |
| 2025-07-30 | 21.26 | 20.78 | -0.45 | -2.12% | 20.62 | 21.38 | 62844 | 13155 | 1.23% |
| 2025-07-29 | 22.00 | 21.23 | -0.86 | -3.89% | 21.00 | 22.19 | 97722 | 20790 | 1.91% |
| 2025-07-28 | 22.11 | 22.09 | 0.17 | 0.78% | 21.95 | 22.69 | 60628 | 13469 | 1.18% |
| 2025-07-25 | 22.32 | 21.92 | -0.48 | -2.14% | 21.80 | 22.55 | 48956 | 10772 | 0.96% |
| 2025-07-24 | 22.09 | 22.40 | 0.35 | 1.59% | 22.02 | 22.97 | 74456 | 16667 | 1.45% |