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 | 22.52 | 22.75 | 0.12 | 0.53% | 22.52 | 23.14 | 18523 | 4238 | 0.55% |
| 2025-10-30 | 23.22 | 22.63 | -0.59 | -2.54% | 22.60 | 23.24 | 20551 | 4682 | 0.61% |
| 2025-10-29 | 23.24 | 23.22 | -0.01 | -0.04% | 22.74 | 23.42 | 26462 | 6087 | 0.79% |
| 2025-10-28 | 23.43 | 23.23 | -0.26 | -1.11% | 23.12 | 23.76 | 26276 | 6159 | 0.78% |
| 2025-10-27 | 23.92 | 23.49 | -0.36 | -1.51% | 23.26 | 24.57 | 32205 | 7619 | 0.96% |
| 2025-10-24 | 23.99 | 23.85 | 0.07 | 0.29% | 23.51 | 24.06 | 17682 | 4219 | 0.53% |
| 2025-10-23 | 23.77 | 23.78 | 0.12 | 0.51% | 23.37 | 23.99 | 13551 | 3200 | 0.40% |
| 2025-10-22 | 24.04 | 23.66 | -0.14 | -0.59% | 23.41 | 24.06 | 19334 | 4581 | 0.58% |
| 2025-10-21 | 23.66 | 23.80 | 0.29 | 1.23% | 23.38 | 23.95 | 19589 | 4657 | 0.58% |
| 2025-10-20 | 23.30 | 23.51 | 0.41 | 1.77% | 23.13 | 23.77 | 19728 | 4631 | 0.59% |
| 2025-10-17 | 23.80 | 23.10 | -0.69 | -2.90% | 22.89 | 24.19 | 32855 | 7650 | 0.98% |
| 2025-10-16 | 24.60 | 23.79 | -0.51 | -2.10% | 23.71 | 25.20 | 24584 | 5972 | 0.73% |
| 2025-10-15 | 23.96 | 24.30 | 0.40 | 1.67% | 23.52 | 24.36 | 18878 | 4532 | 0.56% |
| 2025-10-14 | 25.00 | 23.90 | -0.98 | -3.94% | 23.72 | 25.00 | 34281 | 8328 | 1.02% |
| 2025-10-13 | 23.93 | 24.88 | 0.38 | 1.55% | 23.07 | 25.17 | 39027 | 9478 | 1.16% |
| 2025-10-10 | 24.50 | 24.50 | -0.33 | -1.33% | 24.26 | 24.93 | 34407 | 8450 | 1.03% |
| 2025-10-09 | 25.02 | 24.83 | -0.20 | -0.80% | 24.45 | 25.67 | 41794 | 10456 | 1.25% |
| 2025-09-30 | 25.45 | 25.03 | -0.52 | -2.04% | 25.00 | 25.74 | 34650 | 8784 | 1.03% |
| 2025-09-29 | 25.64 | 25.55 | -0.03 | -0.12% | 24.90 | 25.85 | 32191 | 8178 | 0.96% |
| 2025-09-26 | 26.62 | 25.58 | -1.17 | -4.37% | 25.50 | 27.28 | 34093 | 8924 | 1.02% |
| 2025-09-25 | 26.77 | 26.75 | 0.15 | 0.56% | 26.27 | 27.20 | 32726 | 8774 | 0.98% |
| 2025-09-24 | 26.11 | 26.60 | 0.01 | 0.04% | 26.11 | 27.08 | 35787 | 9577 | 1.07% |
| 2025-09-23 | 27.24 | 26.59 | -0.17 | -0.64% | 25.70 | 27.24 | 33919 | 8899 | 1.01% |
| 2025-09-22 | 26.58 | 26.76 | 0.17 | 0.64% | 26.01 | 27.18 | 31779 | 8421 | 0.95% |
| 2025-09-19 | 25.99 | 26.59 | 0.62 | 2.39% | 25.96 | 26.80 | 28274 | 7460 | 0.84% |
| 2025-09-18 | 26.40 | 25.97 | -0.38 | -1.44% | 25.70 | 27.17 | 35159 | 9306 | 1.05% |
| 2025-09-17 | 26.98 | 26.35 | -0.85 | -3.13% | 26.25 | 27.30 | 27181 | 7261 | 0.81% |
| 2025-09-16 | 25.85 | 27.20 | 1.30 | 5.02% | 25.73 | 27.24 | 31286 | 8299 | 0.93% |
| 2025-09-15 | 26.99 | 25.90 | -0.67 | -2.52% | 25.90 | 26.99 | 35319 | 9246 | 1.05% |
| 2025-09-12 | 26.98 | 26.57 | -0.50 | -1.85% | 26.48 | 27.55 | 42264 | 11403 | 1.26% |
| 2025-09-11 | 25.93 | 27.07 | 1.26 | 4.88% | 25.35 | 27.25 | 47693 | 12632 | 1.42% |
| 2025-09-10 | 26.21 | 25.81 | -0.53 | -2.01% | 25.53 | 26.49 | 32720 | 8477 | 0.98% |
| 2025-09-09 | 26.13 | 26.34 | 0.11 | 0.42% | 25.95 | 26.79 | 37501 | 9871 | 1.12% |
| 2025-09-08 | 25.99 | 26.23 | 1.02 | 4.05% | 25.31 | 26.37 | 48298 | 12584 | 1.44% |
| 2025-09-05 | 23.00 | 25.21 | 2.34 | 10.23% | 22.70 | 25.22 | 54417 | 13242 | 1.62% |
| 2025-09-04 | 23.46 | 22.87 | -0.48 | -2.06% | 22.45 | 23.95 | 42583 | 9829 | 1.27% |
| 2025-09-03 | 23.96 | 23.35 | -0.48 | -2.01% | 23.23 | 24.19 | 29896 | 7062 | 0.89% |
| 2025-09-02 | 24.70 | 23.83 | -1.07 | -4.30% | 23.65 | 25.08 | 52334 | 12639 | 1.56% |
| 2025-09-01 | 24.76 | 24.90 | 0.15 | 0.61% | 24.32 | 25.23 | 40763 | 10099 | 1.22% |
| 2025-08-29 | 24.30 | 24.75 | 0.41 | 1.68% | 24.08 | 25.37 | 56664 | 13988 | 1.69% |
| 2025-08-28 | 22.94 | 24.34 | 1.33 | 5.78% | 22.93 | 24.34 | 72900 | 17362 | 2.17% |
| 2025-08-27 | 23.30 | 23.01 | -0.26 | -1.12% | 23.01 | 24.20 | 63505 | 14938 | 1.89% |
| 2025-08-26 | 21.67 | 23.27 | 1.39 | 6.35% | 21.41 | 23.58 | 76654 | 17445 | 2.28% |
| 2025-08-25 | 21.35 | 21.88 | 0.63 | 2.96% | 20.75 | 22.07 | 59874 | 12846 | 1.78% |
| 2025-08-22 | 20.77 | 21.25 | 0.28 | 1.34% | 20.60 | 21.49 | 41591 | 8778 | 1.24% |
| 2025-08-21 | 21.00 | 20.97 | -0.07 | -0.33% | 20.70 | 22.07 | 74594 | 15832 | 2.22% |
| 2025-08-20 | 20.62 | 21.04 | 0.26 | 1.25% | 20.48 | 21.07 | 44104 | 9143 | 1.31% |
| 2025-08-19 | 20.65 | 20.78 | 0.07 | 0.34% | 20.11 | 20.83 | 70225 | 14401 | 2.09% |
| 2025-08-18 | 18.95 | 20.71 | 1.52 | 7.92% | 18.95 | 20.99 | 103551 | 21254 | 3.09% |
| 2025-08-15 | 18.50 | 19.19 | 0.69 | 3.73% | 18.49 | 19.21 | 28870 | 5446 | 0.86% |
| 2025-08-14 | 19.32 | 18.50 | -0.82 | -4.24% | 18.40 | 19.36 | 51746 | 9709 | 1.54% |
| 2025-08-13 | 19.13 | 19.32 | 0.20 | 1.05% | 19.02 | 19.46 | 33747 | 6484 | 1.01% |
| 2025-08-12 | 19.86 | 19.12 | -0.56 | -2.85% | 19.00 | 19.86 | 32520 | 6251 | 0.97% |
| 2025-08-11 | 19.45 | 19.68 | 0.16 | 0.82% | 19.40 | 19.88 | 24102 | 4737 | 0.72% |
| 2025-08-08 | 19.43 | 19.52 | 0.04 | 0.21% | 19.26 | 19.59 | 31582 | 6134 | 0.94% |
| 2025-08-07 | 19.80 | 19.48 | -0.36 | -1.81% | 19.48 | 20.19 | 42917 | 8484 | 1.28% |
| 2025-08-06 | 19.20 | 19.84 | 0.64 | 3.33% | 19.11 | 19.97 | 40791 | 7994 | 1.22% |
| 2025-08-05 | 18.91 | 19.20 | 0.27 | 1.43% | 18.60 | 19.43 | 53640 | 10241 | 1.60% |
| 2025-08-04 | 17.38 | 18.93 | 1.48 | 8.48% | 17.23 | 18.99 | 57321 | 10463 | 1.71% |
| 2025-08-01 | 17.52 | 17.45 | 0.03 | 0.17% | 17.27 | 17.60 | 22414 | 3905 | 1.77% |
| 2025-07-31 | 17.49 | 17.42 | -0.07 | -0.40% | 17.39 | 18.13 | 40489 | 7173 | 3.19% |
| 2025-07-30 | 17.34 | 17.49 | 0.13 | 0.75% | 17.16 | 17.66 | 29126 | 5065 | 2.29% |
| 2025-07-29 | 17.30 | 17.36 | 0.06 | 0.35% | 17.24 | 17.42 | 22035 | 3815 | 1.74% |
| 2025-07-28 | 16.90 | 17.30 | 0.40 | 2.37% | 16.76 | 17.44 | 33901 | 5800 | 2.67% |
| 2025-07-25 | 16.48 | 16.90 | 0.36 | 2.18% | 16.48 | 16.90 | 26047 | 4348 | 2.05% |
| 2025-07-24 | 16.67 | 16.54 | 0.08 | 0.49% | 16.48 | 16.67 | 18552 | 3070 | 1.46% |