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 | 23.64 | 23.89 | 0.37 | 1.57% | 23.21 | 23.99 | 12040 | 2863 | 1.07% |
| 2025-10-30 | 23.64 | 23.52 | -0.12 | -0.51% | 23.30 | 24.14 | 12058 | 2865 | 1.07% |
| 2025-10-29 | 24.40 | 23.64 | -1.06 | -4.29% | 23.40 | 24.96 | 15243 | 3668 | 1.35% |
| 2025-10-28 | 24.50 | 24.70 | 0.50 | 2.07% | 23.90 | 24.79 | 28243 | 6875 | 2.50% |
| 2025-10-27 | 23.80 | 24.20 | 0.91 | 3.91% | 23.42 | 24.52 | 17413 | 4168 | 1.54% |
| 2025-10-24 | 23.30 | 23.29 | -0.14 | -0.60% | 23.09 | 23.76 | 5920 | 1380 | 0.52% |
| 2025-10-23 | 23.37 | 23.43 | 0.19 | 0.82% | 22.80 | 23.48 | 10355 | 2394 | 0.92% |
| 2025-10-22 | 22.80 | 23.24 | 0.42 | 1.84% | 22.46 | 23.36 | 11534 | 2654 | 1.02% |
| 2025-10-21 | 22.18 | 22.82 | 0.59 | 2.65% | 21.94 | 22.92 | 9182 | 2061 | 0.81% |
| 2025-10-20 | 22.59 | 22.23 | 0.26 | 1.18% | 21.68 | 22.59 | 10273 | 2258 | 0.91% |
| 2025-10-17 | 22.19 | 21.97 | -0.40 | -1.79% | 21.54 | 22.20 | 5340 | 1166 | 0.47% |
| 2025-10-16 | 22.88 | 22.37 | -0.53 | -2.31% | 22.01 | 22.90 | 6587 | 1471 | 0.58% |
| 2025-10-15 | 22.28 | 22.90 | 0.12 | 0.53% | 22.19 | 23.17 | 11282 | 2577 | 1.00% |
| 2025-10-14 | 22.30 | 22.78 | 0.61 | 2.75% | 22.30 | 23.42 | 12044 | 2751 | 1.07% |
| 2025-10-13 | 21.39 | 22.17 | -0.02 | -0.09% | 21.11 | 22.38 | 11527 | 2518 | 1.02% |
| 2025-10-10 | 21.96 | 22.19 | 0.21 | 0.96% | 21.51 | 22.38 | 8452 | 1850 | 0.75% |
| 2025-10-09 | 22.36 | 21.98 | -0.27 | -1.21% | 21.65 | 22.47 | 7838 | 1722 | 0.69% |
| 2025-09-30 | 22.48 | 22.25 | -0.12 | -0.54% | 22.08 | 22.49 | 4905 | 1095 | 0.43% |
| 2025-09-29 | 22.37 | 22.37 | 0.11 | 0.49% | 22.02 | 22.59 | 8900 | 1985 | 0.79% |
| 2025-09-26 | 22.37 | 22.26 | 0.17 | 0.77% | 21.81 | 22.53 | 4938 | 1099 | 0.44% |
| 2025-09-25 | 22.55 | 22.28 | -0.17 | -0.76% | 22.16 | 22.62 | 5909 | 1323 | 0.52% |
| 2025-09-24 | 22.19 | 22.45 | 0.26 | 1.17% | 22.01 | 22.55 | 10217 | 2275 | 0.90% |
| 2025-09-23 | 21.71 | 22.19 | 0.27 | 1.23% | 21.17 | 22.45 | 10363 | 2264 | 0.92% |
| 2025-09-22 | 22.06 | 21.92 | 0.05 | 0.23% | 21.70 | 22.34 | 7314 | 1605 | 0.65% |
| 2025-09-19 | 22.46 | 21.87 | -0.59 | -2.63% | 21.76 | 22.60 | 8268 | 1825 | 0.73% |
| 2025-09-18 | 22.42 | 22.46 | 0.10 | 0.45% | 22.00 | 22.61 | 11164 | 2494 | 0.99% |
| 2025-09-17 | 22.37 | 22.36 | -0.01 | -0.04% | 22.29 | 22.74 | 7716 | 1730 | 0.68% |
| 2025-09-16 | 22.99 | 22.37 | -0.19 | -0.84% | 22.20 | 22.99 | 7346 | 1652 | 0.65% |
| 2025-09-15 | 22.39 | 22.56 | 0.17 | 0.76% | 22.01 | 22.70 | 7268 | 1629 | 0.64% |
| 2025-09-12 | 23.04 | 22.39 | -0.26 | -1.15% | 22.28 | 23.07 | 7016 | 1582 | 0.62% |
| 2025-09-11 | 22.17 | 22.65 | 0.37 | 1.66% | 21.92 | 22.79 | 7655 | 1716 | 0.68% |
| 2025-09-10 | 23.13 | 22.28 | -0.74 | -3.21% | 22.28 | 23.13 | 12032 | 2714 | 1.06% |
| 2025-09-09 | 23.35 | 23.02 | 0.57 | 2.54% | 22.12 | 23.72 | 22557 | 5199 | 2.00% |
| 2025-09-08 | 21.46 | 22.45 | 1.25 | 5.90% | 20.85 | 22.46 | 15677 | 3418 | 1.39% |
| 2025-09-05 | 21.19 | 21.20 | 0.21 | 1.00% | 20.51 | 21.55 | 19095 | 3998 | 1.69% |
| 2025-09-04 | 21.41 | 20.99 | -0.34 | -1.59% | 20.84 | 21.57 | 12365 | 2624 | 1.09% |
| 2025-09-03 | 21.72 | 21.33 | -0.30 | -1.39% | 21.16 | 21.96 | 11270 | 2424 | 1.00% |
| 2025-09-02 | 21.86 | 21.63 | -0.23 | -1.05% | 21.25 | 22.37 | 17504 | 3785 | 1.55% |
| 2025-09-01 | 22.85 | 21.86 | -0.37 | -1.66% | 21.83 | 22.95 | 17162 | 3825 | 1.52% |
| 2025-08-29 | 23.18 | 22.23 | -0.73 | -3.18% | 22.20 | 23.18 | 11142 | 2515 | 0.99% |
| 2025-08-28 | 22.30 | 22.96 | 0.64 | 2.87% | 22.00 | 23.27 | 20925 | 4731 | 1.85% |
| 2025-08-27 | 23.76 | 22.32 | -1.33 | -5.62% | 22.30 | 23.85 | 28749 | 6622 | 2.54% |
| 2025-08-26 | 24.42 | 23.65 | -0.72 | -2.95% | 23.65 | 24.49 | 12229 | 2942 | 1.08% |
| 2025-08-25 | 24.88 | 24.37 | 0.02 | 0.08% | 24.09 | 25.09 | 12948 | 3176 | 1.15% |
| 2025-08-22 | 25.00 | 24.35 | -0.65 | -2.60% | 24.27 | 25.00 | 15523 | 3820 | 1.37% |
| 2025-08-21 | 25.27 | 25.00 | -0.17 | -0.68% | 24.39 | 25.39 | 11466 | 2847 | 1.01% |
| 2025-08-20 | 25.05 | 25.17 | -0.33 | -1.29% | 24.71 | 25.69 | 12759 | 3195 | 1.13% |
| 2025-08-19 | 25.30 | 25.50 | 0.20 | 0.79% | 25.21 | 25.90 | 13123 | 3351 | 1.16% |
| 2025-08-18 | 25.23 | 25.30 | 0.10 | 0.40% | 24.51 | 25.65 | 13708 | 3475 | 1.21% |
| 2025-08-15 | 25.03 | 25.20 | 0.23 | 0.92% | 24.78 | 25.68 | 10878 | 2740 | 0.96% |
| 2025-08-14 | 25.51 | 24.97 | -0.59 | -2.31% | 24.86 | 25.77 | 8787 | 2218 | 0.78% |
| 2025-08-13 | 24.86 | 25.56 | 0.45 | 1.79% | 24.86 | 25.63 | 9122 | 2297 | 0.81% |
| 2025-08-12 | 25.48 | 25.11 | -0.34 | -1.34% | 24.83 | 25.48 | 9121 | 2286 | 0.81% |
| 2025-08-11 | 26.13 | 25.45 | -0.34 | -1.32% | 25.18 | 26.13 | 11197 | 2843 | 0.99% |
| 2025-08-08 | 25.28 | 25.79 | 0.62 | 2.46% | 24.93 | 26.10 | 13838 | 3535 | 1.22% |
| 2025-08-07 | 25.25 | 25.17 | 0.05 | 0.20% | 24.88 | 25.75 | 11264 | 2833 | 1.00% |
| 2025-08-06 | 24.65 | 25.12 | 0.24 | 0.96% | 24.47 | 25.22 | 10551 | 2630 | 0.93% |
| 2025-08-05 | 24.26 | 24.88 | 0.55 | 2.26% | 24.15 | 25.98 | 28070 | 7077 | 2.48% |
| 2025-08-04 | 22.99 | 24.33 | 1.37 | 5.97% | 22.55 | 24.45 | 21559 | 5094 | 1.91% |
| 2025-08-01 | 22.88 | 22.96 | 0.21 | 0.92% | 22.60 | 23.15 | 8022 | 1843 | 0.71% |
| 2025-07-31 | 23.28 | 22.75 | -0.44 | -1.90% | 22.60 | 23.50 | 8971 | 2063 | 0.79% |
| 2025-07-30 | 23.32 | 23.19 | -0.02 | -0.09% | 22.90 | 23.39 | 6959 | 1609 | 0.62% |
| 2025-07-29 | 23.59 | 23.21 | -0.43 | -1.82% | 23.06 | 23.71 | 8412 | 1961 | 0.74% |
| 2025-07-28 | 23.45 | 23.64 | 0.30 | 1.29% | 23.24 | 23.70 | 9486 | 2227 | 0.84% |
| 2025-07-25 | 23.79 | 23.34 | -0.08 | -0.34% | 23.05 | 23.80 | 9043 | 2104 | 0.80% |