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 | 25.32 | 28.88 | 3.65 | 14.47% | 25.32 | 29.67 | 84168 | 23508 | 2.92% |
| 2025-10-30 | 25.95 | 25.23 | -0.52 | -2.02% | 24.96 | 25.95 | 22739 | 5761 | 0.79% |
| 2025-10-29 | 26.86 | 25.75 | -1.16 | -4.31% | 25.32 | 26.86 | 31181 | 8023 | 1.08% |
| 2025-10-28 | 26.39 | 26.91 | 0.63 | 2.40% | 26.10 | 27.99 | 42070 | 11414 | 1.46% |
| 2025-10-27 | 26.10 | 26.28 | 0.28 | 1.08% | 26.00 | 26.71 | 23431 | 6179 | 0.81% |
| 2025-10-24 | 25.92 | 26.00 | -0.06 | -0.23% | 25.63 | 26.30 | 23305 | 6032 | 0.81% |
| 2025-10-23 | 26.66 | 26.06 | -0.74 | -2.76% | 25.41 | 26.90 | 41728 | 10868 | 1.45% |
| 2025-10-22 | 26.87 | 26.80 | -0.28 | -1.03% | 26.45 | 28.77 | 56037 | 15451 | 1.94% |
| 2025-10-21 | 26.32 | 27.08 | 0.20 | 0.74% | 26.32 | 27.17 | 42607 | 11402 | 1.48% |
| 2025-10-20 | 24.85 | 26.88 | 2.03 | 8.17% | 24.34 | 27.33 | 49929 | 12845 | 1.73% |
| 2025-10-17 | 24.42 | 24.85 | 0.36 | 1.47% | 23.36 | 25.14 | 44196 | 10770 | 1.53% |
| 2025-10-16 | 23.43 | 24.49 | 1.07 | 4.57% | 23.21 | 25.38 | 33881 | 8317 | 1.17% |
| 2025-10-15 | 22.76 | 23.42 | 0.66 | 2.90% | 22.63 | 23.85 | 20549 | 4809 | 0.71% |
| 2025-10-14 | 23.00 | 22.76 | -0.17 | -0.74% | 22.65 | 23.29 | 15626 | 3581 | 0.54% |
| 2025-10-13 | 22.61 | 22.93 | -0.33 | -1.42% | 22.03 | 23.18 | 18106 | 4102 | 0.63% |
| 2025-10-10 | 23.91 | 23.26 | -0.67 | -2.80% | 23.16 | 24.14 | 22538 | 5316 | 0.78% |
| 2025-10-09 | 24.92 | 23.93 | -0.98 | -3.93% | 23.53 | 25.13 | 38789 | 9315 | 1.34% |
| 2025-09-30 | 23.89 | 24.91 | 1.18 | 4.97% | 23.63 | 25.15 | 27209 | 6661 | 0.94% |
| 2025-09-29 | 23.91 | 23.73 | -0.30 | -1.25% | 23.14 | 24.15 | 19534 | 4610 | 0.68% |
| 2025-09-26 | 24.16 | 24.03 | -0.03 | -0.12% | 23.70 | 24.48 | 15895 | 3822 | 0.55% |
| 2025-09-25 | 24.05 | 24.06 | 0.26 | 1.09% | 23.80 | 24.89 | 32428 | 7927 | 1.12% |
| 2025-09-24 | 23.25 | 23.80 | 0.33 | 1.41% | 23.10 | 24.00 | 22125 | 5241 | 0.77% |
| 2025-09-23 | 23.37 | 23.47 | 0.12 | 0.51% | 22.51 | 23.60 | 15028 | 3451 | 0.52% |
| 2025-09-22 | 22.88 | 23.35 | 0.47 | 2.05% | 22.88 | 23.88 | 18458 | 4322 | 0.64% |
| 2025-09-19 | 22.56 | 22.88 | 0.20 | 0.88% | 22.47 | 23.90 | 34020 | 7882 | 1.18% |
| 2025-09-18 | 23.15 | 22.68 | -0.47 | -2.03% | 22.30 | 23.57 | 19147 | 4399 | 0.66% |
| 2025-09-17 | 23.54 | 23.15 | -0.34 | -1.45% | 22.75 | 23.65 | 18521 | 4285 | 0.64% |
| 2025-09-16 | 23.29 | 23.49 | 0.29 | 1.25% | 23.05 | 23.56 | 17824 | 4159 | 0.62% |
| 2025-09-15 | 23.81 | 23.20 | -0.70 | -2.93% | 23.05 | 24.09 | 24151 | 5644 | 0.84% |
| 2025-09-12 | 23.93 | 23.90 | -0.26 | -1.08% | 23.30 | 24.55 | 17949 | 4288 | 0.62% |
| 2025-09-11 | 23.65 | 24.16 | 0.46 | 1.94% | 22.80 | 24.37 | 20467 | 4886 | 0.71% |
| 2025-09-10 | 23.78 | 23.70 | -0.20 | -0.84% | 23.40 | 24.15 | 14855 | 3517 | 0.52% |
| 2025-09-09 | 24.83 | 23.90 | -1.08 | -4.32% | 23.77 | 25.00 | 29051 | 7047 | 1.01% |
| 2025-09-08 | 23.38 | 24.98 | 1.53 | 6.52% | 23.12 | 25.20 | 44244 | 10855 | 1.53% |
| 2025-09-05 | 23.06 | 23.45 | 0.16 | 0.69% | 22.38 | 23.45 | 25383 | 5829 | 0.88% |
| 2025-09-04 | 23.13 | 23.29 | 0.01 | 0.04% | 21.88 | 23.60 | 62145 | 14225 | 2.15% |
| 2025-09-03 | 22.71 | 23.28 | 0.84 | 3.74% | 22.31 | 23.78 | 40830 | 9548 | 1.42% |
| 2025-09-02 | 23.06 | 22.44 | -0.66 | -2.86% | 22.29 | 23.60 | 35222 | 8047 | 1.22% |
| 2025-09-01 | 23.35 | 23.10 | 0.75 | 3.36% | 22.93 | 24.08 | 51309 | 12045 | 1.78% |
| 2025-08-29 | 21.66 | 22.35 | 0.52 | 2.38% | 21.30 | 22.35 | 22461 | 4933 | 0.78% |
| 2025-08-28 | 22.00 | 21.83 | -0.09 | -0.41% | 21.05 | 22.22 | 30741 | 6633 | 1.07% |
| 2025-08-27 | 22.55 | 21.92 | -0.67 | -2.97% | 21.92 | 23.03 | 23556 | 5318 | 0.82% |
| 2025-08-26 | 22.80 | 22.59 | -0.16 | -0.70% | 22.53 | 23.17 | 22485 | 5120 | 0.78% |
| 2025-08-25 | 22.66 | 22.75 | 0.08 | 0.35% | 22.60 | 23.16 | 25548 | 5830 | 0.89% |
| 2025-08-22 | 23.10 | 22.67 | -0.48 | -2.07% | 22.22 | 23.30 | 40095 | 9068 | 1.39% |
| 2025-08-21 | 23.16 | 23.15 | -0.14 | -0.60% | 22.99 | 23.64 | 26541 | 6188 | 0.92% |
| 2025-08-20 | 23.00 | 23.29 | 0.36 | 1.57% | 22.60 | 23.85 | 33116 | 7681 | 1.15% |
| 2025-08-19 | 23.54 | 22.93 | -0.65 | -2.76% | 22.71 | 24.08 | 34151 | 7954 | 1.18% |
| 2025-08-18 | 23.72 | 23.58 | -0.19 | -0.80% | 23.30 | 23.88 | 31856 | 7489 | 1.10% |
| 2025-08-15 | 23.70 | 23.77 | 0.44 | 1.89% | 23.23 | 23.88 | 27953 | 6580 | 0.97% |
| 2025-08-14 | 24.99 | 23.33 | -1.74 | -6.94% | 23.28 | 25.11 | 38770 | 9282 | 1.34% |
| 2025-08-13 | 24.87 | 25.07 | -0.01 | -0.04% | 24.12 | 25.51 | 34518 | 8543 | 1.20% |
| 2025-08-12 | 24.13 | 25.08 | 1.09 | 4.54% | 23.70 | 25.91 | 46979 | 11793 | 1.63% |
| 2025-08-11 | 22.80 | 23.99 | 1.44 | 6.39% | 22.60 | 24.28 | 39104 | 9198 | 1.36% |
| 2025-08-08 | 22.34 | 22.55 | 0.29 | 1.30% | 21.91 | 22.95 | 26625 | 5985 | 0.92% |
| 2025-08-07 | 21.86 | 22.26 | 0.26 | 1.18% | 21.86 | 22.99 | 29042 | 6522 | 1.01% |
| 2025-08-06 | 22.08 | 22.00 | -0.01 | -0.05% | 21.75 | 22.32 | 20592 | 4525 | 0.71% |
| 2025-08-05 | 21.75 | 22.01 | 0.24 | 1.10% | 21.44 | 22.35 | 26013 | 5694 | 0.90% |
| 2025-08-04 | 21.24 | 21.77 | 0.51 | 2.40% | 20.95 | 22.10 | 33311 | 7205 | 1.15% |
| 2025-08-01 | 22.07 | 21.26 | -0.81 | -3.67% | 21.26 | 22.23 | 31523 | 6819 | 1.09% |
| 2025-07-31 | 22.42 | 22.12 | -0.38 | -1.69% | 21.86 | 23.11 | 30700 | 6879 | 1.06% |
| 2025-07-30 | 22.73 | 22.50 | -0.20 | -0.88% | 22.45 | 23.60 | 31890 | 7327 | 1.11% |
| 2025-07-29 | 22.48 | 22.70 | 0.00 | 0.00% | 21.96 | 22.79 | 30987 | 6952 | 1.07% |
| 2025-07-28 | 22.30 | 22.70 | 0.30 | 1.34% | 21.77 | 23.34 | 51808 | 11678 | 1.80% |
| 2025-07-25 | 20.90 | 22.40 | 1.56 | 7.49% | 20.72 | 23.67 | 57280 | 12783 | 1.99% |
| 2025-07-24 | 19.95 | 20.84 | 0.86 | 4.30% | 19.53 | 20.88 | 33257 | 6725 | 1.15% |