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 | 23.80 | 24.38 | 0.58 | 2.44% | 23.51 | 24.60 | 15148 | 3668 | 1.40% |
| 2025-10-30 | 23.67 | 23.80 | -0.03 | -0.13% | 23.50 | 24.07 | 10217 | 2434 | 0.94% |
| 2025-10-29 | 24.04 | 23.83 | -0.21 | -0.87% | 23.46 | 24.10 | 12893 | 3056 | 1.19% |
| 2025-10-28 | 23.65 | 24.04 | 0.82 | 3.53% | 23.51 | 24.40 | 21197 | 5105 | 1.96% |
| 2025-10-27 | 23.32 | 23.22 | -0.03 | -0.13% | 23.00 | 23.50 | 8146 | 1892 | 0.75% |
| 2025-10-24 | 23.17 | 23.25 | 0.31 | 1.35% | 22.93 | 23.30 | 6828 | 1584 | 0.63% |
| 2025-10-23 | 23.39 | 22.94 | -0.41 | -1.76% | 22.67 | 23.46 | 8752 | 2004 | 0.81% |
| 2025-10-22 | 23.59 | 23.35 | -0.29 | -1.23% | 23.25 | 23.74 | 7201 | 1691 | 0.67% |
| 2025-10-21 | 23.00 | 23.64 | 0.71 | 3.10% | 22.80 | 23.65 | 9836 | 2295 | 0.91% |
| 2025-10-20 | 22.94 | 22.93 | 0.42 | 1.87% | 22.59 | 23.12 | 6365 | 1456 | 0.59% |
| 2025-10-17 | 23.15 | 22.51 | -0.49 | -2.13% | 22.48 | 23.15 | 7014 | 1596 | 0.65% |
| 2025-10-16 | 23.30 | 23.00 | -0.09 | -0.39% | 22.90 | 23.37 | 8380 | 1936 | 0.77% |
| 2025-10-15 | 22.92 | 23.09 | 0.17 | 0.74% | 22.75 | 23.37 | 6382 | 1471 | 0.59% |
| 2025-10-14 | 22.89 | 22.92 | 0.13 | 0.57% | 22.68 | 23.35 | 9080 | 2096 | 0.84% |
| 2025-10-13 | 22.20 | 22.79 | -0.25 | -1.09% | 21.96 | 23.04 | 9139 | 2073 | 0.84% |
| 2025-10-10 | 23.25 | 23.04 | -0.31 | -1.33% | 23.01 | 23.50 | 8514 | 1968 | 0.79% |
| 2025-10-09 | 23.41 | 23.35 | -0.05 | -0.21% | 23.10 | 23.49 | 7385 | 1720 | 0.68% |
| 2025-09-30 | 23.04 | 23.40 | 0.29 | 1.25% | 23.04 | 23.67 | 6314 | 1477 | 0.58% |
| 2025-09-29 | 22.93 | 23.11 | 0.18 | 0.78% | 22.64 | 23.20 | 6351 | 1460 | 0.59% |
| 2025-09-26 | 23.01 | 22.93 | -0.05 | -0.22% | 22.51 | 23.30 | 5703 | 1310 | 0.53% |
| 2025-09-25 | 23.33 | 23.10 | -0.23 | -0.99% | 23.00 | 23.66 | 7733 | 1798 | 0.71% |
| 2025-09-24 | 22.72 | 23.33 | 0.45 | 1.97% | 22.65 | 23.33 | 9439 | 2179 | 0.87% |
| 2025-09-23 | 23.23 | 22.88 | -0.54 | -2.31% | 22.22 | 23.50 | 14081 | 3194 | 1.30% |
| 2025-09-22 | 23.79 | 23.42 | -0.37 | -1.56% | 23.22 | 23.99 | 8359 | 1959 | 0.77% |
| 2025-09-19 | 23.71 | 23.79 | 0.02 | 0.08% | 23.33 | 23.99 | 11914 | 2810 | 1.10% |
| 2025-09-18 | 24.40 | 23.77 | -0.54 | -2.22% | 23.59 | 24.63 | 15273 | 3679 | 1.41% |
| 2025-09-17 | 24.75 | 24.31 | -0.23 | -0.94% | 24.24 | 24.75 | 9738 | 2373 | 0.90% |
| 2025-09-16 | 24.31 | 24.54 | 0.18 | 0.74% | 24.19 | 24.61 | 7474 | 1825 | 0.69% |
| 2025-09-15 | 24.55 | 24.36 | -0.25 | -1.02% | 24.25 | 24.65 | 8087 | 1974 | 0.75% |
| 2025-09-12 | 24.78 | 24.61 | -0.17 | -0.69% | 24.24 | 24.88 | 12947 | 3182 | 1.20% |
| 2025-09-11 | 24.49 | 24.78 | 0.24 | 0.98% | 23.90 | 24.85 | 11698 | 2864 | 1.08% |
| 2025-09-10 | 24.87 | 24.54 | -0.20 | -0.81% | 24.48 | 25.34 | 11510 | 2848 | 2.59% |
| 2025-09-09 | 25.35 | 24.74 | -0.61 | -2.41% | 24.65 | 25.94 | 20046 | 5066 | 4.52% |
| 2025-09-08 | 24.02 | 25.35 | 1.14 | 4.71% | 24.02 | 25.46 | 19484 | 4851 | 4.39% |
| 2025-09-05 | 24.05 | 24.21 | 0.16 | 0.67% | 23.82 | 24.50 | 13153 | 3173 | 2.96% |
| 2025-09-04 | 23.91 | 24.05 | 0.01 | 0.04% | 23.72 | 24.80 | 19210 | 4676 | 4.33% |
| 2025-09-03 | 24.55 | 24.04 | -0.52 | -2.12% | 23.91 | 24.95 | 16000 | 3903 | 3.61% |
| 2025-09-02 | 24.99 | 24.56 | -0.31 | -1.25% | 23.97 | 25.05 | 15943 | 3883 | 3.59% |
| 2025-09-01 | 24.73 | 24.87 | 0.26 | 1.06% | 24.43 | 25.13 | 16554 | 4114 | 3.73% |
| 2025-08-29 | 24.85 | 24.61 | -0.27 | -1.09% | 24.38 | 25.05 | 16811 | 4147 | 3.79% |
| 2025-08-28 | 25.22 | 24.88 | -0.37 | -1.47% | 23.92 | 25.50 | 30643 | 7571 | 6.91% |
| 2025-08-27 | 26.99 | 25.25 | -1.38 | -5.18% | 25.25 | 27.27 | 34343 | 8971 | 7.74% |
| 2025-08-26 | 26.60 | 26.63 | 1.06 | 4.15% | 26.50 | 28.93 | 56861 | 15668 | 12.81% |
| 2025-08-25 | 25.23 | 25.57 | 0.34 | 1.35% | 25.20 | 25.88 | 16518 | 4227 | 3.72% |
| 2025-08-22 | 25.72 | 25.23 | -0.41 | -1.60% | 24.91 | 25.72 | 17927 | 4519 | 4.04% |
| 2025-08-21 | 25.82 | 25.64 | -0.21 | -0.81% | 25.48 | 25.99 | 12616 | 3244 | 2.84% |
| 2025-08-20 | 26.12 | 25.85 | -0.53 | -2.01% | 25.71 | 26.46 | 15133 | 3927 | 3.41% |
| 2025-08-19 | 26.30 | 26.38 | 0.04 | 0.15% | 26.01 | 26.80 | 16681 | 4398 | 3.76% |
| 2025-08-18 | 26.51 | 26.34 | 0.19 | 0.73% | 26.06 | 27.24 | 30996 | 8256 | 6.99% |
| 2025-08-15 | 24.97 | 26.15 | 0.96 | 3.81% | 24.90 | 26.63 | 27505 | 7126 | 6.20% |
| 2025-08-14 | 25.99 | 25.19 | -0.53 | -2.06% | 25.10 | 26.18 | 23416 | 5947 | 5.28% |
| 2025-08-13 | 25.43 | 25.72 | 0.50 | 1.98% | 25.05 | 25.72 | 21391 | 5438 | 4.82% |
| 2025-08-12 | 25.72 | 25.22 | -0.43 | -1.68% | 25.16 | 25.78 | 15576 | 3948 | 3.51% |
| 2025-08-11 | 25.00 | 25.65 | 0.42 | 1.66% | 24.98 | 25.84 | 17316 | 4417 | 3.90% |
| 2025-08-08 | 25.21 | 25.23 | 0.02 | 0.08% | 25.00 | 25.73 | 24349 | 6176 | 5.49% |
| 2025-08-07 | 25.97 | 25.21 | -0.73 | -2.81% | 25.13 | 26.02 | 26335 | 6696 | 5.94% |
| 2025-08-06 | 26.45 | 25.94 | -0.16 | -0.61% | 25.68 | 26.45 | 35135 | 9124 | 7.92% |
| 2025-08-05 | 26.81 | 26.10 | -1.27 | -4.64% | 25.77 | 27.33 | 63926 | 16893 | 14.41% |
| 2025-08-04 | 24.35 | 27.37 | 2.91 | 11.90% | 23.89 | 28.60 | 72735 | 18988 | 16.39% |
| 2025-08-01 | 24.35 | 24.46 | 0.28 | 1.16% | 23.84 | 25.17 | 36055 | 8900 | 8.13% |
| 2025-07-31 | 24.12 | 24.18 | -0.18 | -0.74% | 23.89 | 24.89 | 36932 | 9002 | 8.32% |
| 2025-07-30 | 24.85 | 24.36 | -0.49 | -1.97% | 24.13 | 24.90 | 31567 | 7712 | 7.11% |
| 2025-07-29 | 23.98 | 24.85 | 0.84 | 3.50% | 23.89 | 25.00 | 49100 | 11978 | 11.07% |
| 2025-07-28 | 24.98 | 24.01 | -0.75 | -3.03% | 23.87 | 25.00 | 46279 | 11233 | 10.43% |
| 2025-07-25 | 24.35 | 24.76 | 0.87 | 3.64% | 23.96 | 26.24 | 67781 | 17070 | 15.28% |
| 2025-07-24 | 24.10 | 23.89 | -0.48 | -1.97% | 23.63 | 25.46 | 61903 | 15049 | 13.95% |