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 | 26.96 | 25.79 | -0.79 | -2.97% | 25.71 | 26.98 | 83815 | 21868 | 5.24% |
| 2025-10-30 | 26.99 | 26.58 | -0.63 | -2.32% | 26.50 | 27.74 | 92147 | 24906 | 5.76% |
| 2025-10-29 | 26.63 | 27.21 | 0.41 | 1.53% | 26.33 | 27.88 | 121159 | 32899 | 7.57% |
| 2025-10-28 | 27.01 | 26.80 | 0.47 | 1.79% | 26.40 | 27.90 | 153900 | 41429 | 9.62% |
| 2025-10-27 | 24.15 | 26.33 | 2.39 | 9.98% | 23.99 | 26.33 | 87827 | 22234 | 5.49% |
| 2025-10-24 | 23.76 | 23.94 | 0.16 | 0.67% | 23.58 | 24.00 | 27598 | 6585 | 1.72% |
| 2025-10-23 | 23.35 | 23.78 | 0.34 | 1.45% | 23.20 | 23.80 | 25475 | 5983 | 1.59% |
| 2025-10-22 | 23.76 | 23.44 | -0.46 | -1.92% | 23.39 | 23.90 | 29182 | 6871 | 1.82% |
| 2025-10-21 | 24.00 | 23.90 | -0.04 | -0.17% | 23.80 | 24.37 | 39700 | 9533 | 2.48% |
| 2025-10-20 | 23.79 | 23.94 | 0.57 | 2.44% | 23.55 | 24.24 | 48150 | 11505 | 3.01% |
| 2025-10-17 | 24.42 | 23.37 | -1.33 | -5.38% | 23.33 | 24.49 | 69640 | 16604 | 4.35% |
| 2025-10-16 | 24.29 | 24.70 | 0.68 | 2.83% | 24.00 | 24.99 | 90864 | 22370 | 5.68% |
| 2025-10-15 | 23.79 | 24.02 | 0.43 | 1.82% | 23.27 | 24.48 | 51514 | 12286 | 3.22% |
| 2025-10-14 | 23.43 | 23.59 | 0.40 | 1.72% | 23.31 | 24.01 | 58132 | 13766 | 3.63% |
| 2025-10-13 | 22.49 | 23.19 | -0.02 | -0.09% | 22.38 | 23.46 | 49851 | 11511 | 3.12% |
| 2025-10-10 | 22.77 | 23.21 | 0.44 | 1.93% | 22.63 | 23.47 | 63369 | 14634 | 3.96% |
| 2025-10-09 | 22.98 | 22.77 | 0.01 | 0.04% | 22.65 | 23.16 | 36939 | 8428 | 2.31% |
| 2025-09-30 | 22.71 | 22.76 | 0.01 | 0.04% | 22.46 | 22.79 | 23173 | 5245 | 1.45% |
| 2025-09-29 | 22.39 | 22.75 | 0.36 | 1.61% | 22.30 | 22.90 | 43728 | 9933 | 2.73% |
| 2025-09-26 | 22.15 | 22.39 | 0.14 | 0.63% | 21.91 | 22.45 | 24110 | 5366 | 1.51% |
| 2025-09-25 | 22.11 | 22.25 | 0.16 | 0.72% | 22.01 | 22.46 | 19455 | 4320 | 1.22% |
| 2025-09-24 | 22.00 | 22.09 | -0.13 | -0.59% | 21.81 | 22.21 | 19031 | 4194 | 1.19% |
| 2025-09-23 | 22.27 | 22.22 | -0.08 | -0.36% | 21.60 | 22.50 | 26200 | 5769 | 1.64% |
| 2025-09-22 | 22.35 | 22.30 | -0.09 | -0.40% | 22.15 | 22.47 | 13772 | 3069 | 0.86% |
| 2025-09-19 | 22.14 | 22.39 | 0.23 | 1.04% | 22.06 | 22.41 | 17700 | 3941 | 1.11% |
| 2025-09-18 | 22.55 | 22.16 | -0.34 | -1.51% | 21.96 | 22.62 | 21340 | 4768 | 1.33% |
| 2025-09-17 | 22.27 | 22.50 | 0.25 | 1.12% | 22.14 | 22.65 | 19630 | 4392 | 1.23% |
| 2025-09-16 | 22.05 | 22.25 | 0.20 | 0.91% | 21.93 | 22.25 | 13126 | 2905 | 0.82% |
| 2025-09-15 | 22.22 | 22.05 | -0.13 | -0.59% | 22.05 | 22.23 | 11612 | 2568 | 0.73% |
| 2025-09-12 | 22.30 | 22.18 | -0.12 | -0.54% | 22.04 | 22.36 | 16534 | 3663 | 1.03% |
| 2025-09-11 | 22.25 | 22.30 | -0.01 | -0.04% | 21.90 | 22.30 | 24149 | 5352 | 1.51% |
| 2025-09-10 | 22.60 | 22.31 | 0.03 | 0.13% | 22.23 | 22.60 | 18282 | 4094 | 1.14% |
| 2025-09-09 | 22.35 | 22.28 | -0.17 | -0.76% | 22.16 | 22.55 | 17943 | 4016 | 1.12% |
| 2025-09-08 | 22.16 | 22.45 | 0.43 | 1.95% | 22.03 | 22.45 | 23122 | 5152 | 1.45% |
| 2025-09-05 | 21.71 | 22.02 | 0.37 | 1.71% | 21.66 | 22.04 | 16917 | 3707 | 1.06% |
| 2025-09-04 | 21.49 | 21.65 | 0.11 | 0.51% | 21.33 | 21.82 | 19122 | 4131 | 1.20% |
| 2025-09-03 | 22.05 | 21.54 | -0.42 | -1.91% | 21.46 | 22.11 | 20760 | 4508 | 1.30% |
| 2025-09-02 | 22.28 | 21.96 | -0.39 | -1.74% | 21.72 | 22.39 | 22333 | 4906 | 1.40% |
| 2025-09-01 | 22.29 | 22.35 | 0.16 | 0.72% | 22.07 | 22.50 | 22138 | 4932 | 1.38% |
| 2025-08-29 | 22.04 | 22.19 | 0.06 | 0.27% | 21.96 | 22.30 | 23594 | 5227 | 1.47% |
| 2025-08-28 | 22.21 | 22.13 | -0.02 | -0.09% | 21.50 | 22.45 | 40179 | 8826 | 2.51% |
| 2025-08-27 | 22.80 | 22.15 | -0.69 | -3.02% | 22.14 | 22.88 | 37205 | 8388 | 2.33% |
| 2025-08-26 | 22.80 | 22.84 | 0.02 | 0.09% | 22.67 | 23.00 | 31063 | 7090 | 1.94% |
| 2025-08-25 | 23.24 | 22.82 | 0.07 | 0.31% | 22.65 | 23.24 | 40137 | 9164 | 2.51% |
| 2025-08-22 | 23.02 | 22.75 | -0.58 | -2.49% | 22.63 | 23.19 | 64041 | 14627 | 4.00% |
| 2025-08-21 | 22.56 | 23.33 | 1.20 | 5.42% | 22.56 | 23.89 | 113822 | 26457 | 7.11% |
| 2025-08-20 | 21.97 | 22.13 | 0.04 | 0.18% | 21.81 | 22.17 | 30216 | 6664 | 1.89% |
| 2025-08-19 | 22.19 | 22.09 | 0.12 | 0.55% | 21.95 | 22.78 | 50789 | 11271 | 3.17% |
| 2025-08-18 | 21.90 | 21.97 | 0.16 | 0.73% | 21.82 | 21.97 | 30079 | 6588 | 1.88% |
| 2025-08-15 | 21.61 | 21.81 | 0.13 | 0.60% | 21.61 | 22.07 | 27127 | 5933 | 1.70% |
| 2025-08-14 | 22.25 | 21.68 | -0.57 | -2.56% | 21.68 | 22.31 | 35481 | 7776 | 2.22% |
| 2025-08-13 | 22.40 | 22.25 | -0.09 | -0.40% | 22.08 | 22.40 | 28015 | 6229 | 1.75% |
| 2025-08-12 | 23.20 | 22.34 | -0.91 | -3.91% | 22.28 | 23.43 | 54263 | 12285 | 3.39% |
| 2025-08-11 | 22.97 | 23.25 | 0.28 | 1.22% | 22.92 | 23.37 | 36149 | 8377 | 2.26% |
| 2025-08-08 | 22.83 | 22.97 | -0.01 | -0.04% | 22.83 | 23.04 | 15442 | 3541 | 0.97% |
| 2025-08-07 | 23.13 | 22.98 | -0.04 | -0.17% | 22.88 | 23.22 | 20914 | 4803 | 1.31% |
| 2025-08-06 | 22.88 | 23.02 | 0.15 | 0.66% | 22.67 | 23.10 | 23803 | 5458 | 1.49% |
| 2025-08-05 | 22.47 | 22.87 | 0.40 | 1.78% | 22.44 | 22.96 | 37334 | 8480 | 2.33% |
| 2025-08-04 | 21.95 | 22.47 | 0.44 | 2.00% | 21.81 | 22.63 | 31690 | 7075 | 1.98% |
| 2025-08-01 | 21.81 | 22.03 | 0.12 | 0.55% | 21.81 | 22.12 | 16452 | 3615 | 1.03% |
| 2025-07-31 | 21.82 | 21.91 | -0.02 | -0.09% | 21.82 | 22.09 | 21702 | 4763 | 1.36% |
| 2025-07-30 | 21.94 | 21.93 | -0.01 | -0.05% | 21.71 | 22.03 | 16594 | 3631 | 1.04% |
| 2025-07-29 | 21.89 | 21.94 | 0.04 | 0.18% | 21.64 | 21.95 | 18300 | 3990 | 1.14% |
| 2025-07-28 | 21.94 | 21.90 | -0.04 | -0.18% | 21.81 | 21.99 | 11290 | 2471 | 0.71% |
| 2025-07-25 | 22.10 | 21.94 | -0.14 | -0.63% | 21.83 | 22.11 | 17359 | 3804 | 1.08% |