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 | 22.62 | 23.26 | 0.64 | 2.83% | 22.48 | 23.44 | 46942 | 10833 | 1.82% |
| 2025-10-30 | 25.17 | 22.62 | -2.55 | -10.13% | 22.50 | 25.17 | 115076 | 26983 | 4.45% |
| 2025-10-29 | 24.10 | 25.17 | 0.88 | 3.62% | 23.85 | 25.49 | 58371 | 14553 | 2.26% |
| 2025-10-28 | 24.56 | 24.29 | -0.11 | -0.45% | 24.08 | 24.56 | 23253 | 5638 | 0.90% |
| 2025-10-27 | 24.28 | 24.40 | 0.21 | 0.87% | 24.10 | 25.05 | 27020 | 6629 | 1.05% |
| 2025-10-24 | 23.98 | 24.19 | 0.51 | 2.15% | 23.90 | 25.07 | 46740 | 11443 | 1.81% |
| 2025-10-23 | 24.02 | 23.68 | -0.42 | -1.74% | 23.30 | 24.06 | 32876 | 7753 | 1.27% |
| 2025-10-22 | 23.56 | 24.10 | 0.35 | 1.47% | 23.30 | 24.65 | 40660 | 9801 | 1.57% |
| 2025-10-21 | 23.77 | 23.75 | 0.11 | 0.47% | 23.33 | 24.09 | 36778 | 8685 | 1.42% |
| 2025-10-20 | 24.55 | 23.64 | -0.46 | -1.91% | 23.38 | 24.69 | 48031 | 11466 | 1.86% |
| 2025-10-17 | 25.84 | 24.10 | -1.80 | -6.95% | 24.09 | 26.22 | 47608 | 11818 | 1.84% |
| 2025-10-16 | 26.39 | 25.90 | -0.71 | -2.67% | 25.75 | 27.13 | 43629 | 11483 | 1.69% |
| 2025-10-15 | 25.82 | 26.61 | 0.60 | 2.31% | 25.41 | 26.80 | 41113 | 10785 | 1.59% |
| 2025-10-14 | 26.63 | 26.01 | -0.61 | -2.29% | 25.75 | 27.18 | 72847 | 19203 | 2.82% |
| 2025-10-13 | 24.50 | 26.62 | 1.24 | 4.89% | 24.50 | 26.92 | 69611 | 18052 | 2.69% |
| 2025-10-10 | 26.63 | 25.38 | -1.25 | -4.69% | 25.30 | 26.74 | 43182 | 11158 | 1.67% |
| 2025-10-09 | 26.11 | 26.63 | 0.48 | 1.84% | 25.71 | 26.81 | 58254 | 15339 | 2.25% |
| 2025-09-30 | 26.58 | 26.15 | -0.15 | -0.57% | 25.80 | 26.58 | 61919 | 16183 | 2.40% |
| 2025-09-29 | 26.10 | 26.30 | 0.33 | 1.27% | 26.02 | 27.38 | 53083 | 14056 | 2.05% |
| 2025-09-26 | 24.69 | 25.97 | 1.27 | 5.14% | 24.40 | 27.27 | 100044 | 26016 | 3.87% |
| 2025-09-25 | 25.01 | 24.70 | -0.53 | -2.10% | 24.67 | 25.23 | 35282 | 8791 | 1.37% |
| 2025-09-24 | 24.91 | 25.23 | 0.01 | 0.04% | 24.70 | 25.29 | 33193 | 8320 | 1.28% |
| 2025-09-23 | 25.74 | 25.22 | -0.21 | -0.83% | 24.40 | 25.79 | 58183 | 14554 | 2.25% |
| 2025-09-22 | 25.59 | 25.43 | -0.24 | -0.93% | 25.05 | 25.67 | 43162 | 10941 | 1.67% |
| 2025-09-19 | 24.55 | 25.67 | 1.34 | 5.51% | 24.06 | 27.00 | 121288 | 31748 | 4.69% |
| 2025-09-18 | 24.06 | 24.33 | 0.14 | 0.58% | 24.06 | 25.28 | 47090 | 11625 | 1.82% |
| 2025-09-17 | 24.42 | 24.19 | -0.16 | -0.66% | 24.02 | 24.50 | 30923 | 7483 | 1.20% |
| 2025-09-16 | 24.50 | 24.35 | -0.24 | -0.98% | 23.95 | 24.81 | 35192 | 8546 | 1.36% |
| 2025-09-15 | 24.94 | 24.59 | -0.33 | -1.32% | 24.53 | 25.20 | 38626 | 9597 | 1.49% |
| 2025-09-12 | 24.75 | 24.92 | 0.17 | 0.69% | 24.30 | 25.55 | 76984 | 19368 | 2.98% |
| 2025-09-11 | 23.86 | 24.75 | 0.76 | 3.17% | 23.76 | 24.88 | 74824 | 18259 | 2.90% |
| 2025-09-10 | 22.67 | 23.99 | 1.32 | 5.82% | 22.67 | 24.11 | 83107 | 19659 | 3.22% |
| 2025-09-09 | 23.21 | 22.67 | -0.66 | -2.83% | 22.60 | 23.35 | 40459 | 9298 | 1.57% |
| 2025-09-08 | 22.69 | 23.33 | 0.66 | 2.91% | 22.46 | 23.84 | 60068 | 13980 | 2.32% |
| 2025-09-05 | 22.19 | 22.67 | 0.52 | 2.35% | 22.00 | 22.89 | 50755 | 11373 | 1.96% |
| 2025-09-04 | 22.95 | 22.15 | -0.80 | -3.49% | 21.86 | 23.05 | 76349 | 17084 | 2.95% |
| 2025-09-03 | 23.67 | 22.95 | -0.73 | -3.08% | 22.85 | 23.88 | 79727 | 18479 | 3.09% |
| 2025-09-02 | 24.36 | 23.68 | -0.58 | -2.39% | 22.82 | 24.39 | 96882 | 22676 | 3.75% |
| 2025-09-01 | 24.50 | 24.26 | -0.24 | -0.98% | 23.93 | 24.64 | 52772 | 12802 | 2.04% |
| 2025-08-29 | 24.05 | 24.50 | 0.44 | 1.83% | 23.71 | 24.58 | 55098 | 13379 | 2.13% |
| 2025-08-28 | 23.90 | 24.06 | 0.17 | 0.71% | 23.20 | 24.35 | 61705 | 14671 | 2.39% |
| 2025-08-27 | 24.55 | 23.89 | -0.66 | -2.69% | 23.89 | 25.04 | 68429 | 16756 | 2.65% |
| 2025-08-26 | 25.50 | 24.55 | -0.94 | -3.69% | 24.51 | 25.50 | 101690 | 25198 | 3.94% |
| 2025-08-25 | 25.54 | 25.49 | 0.07 | 0.28% | 25.08 | 25.78 | 87170 | 22128 | 3.37% |
| 2025-08-22 | 25.20 | 25.42 | 0.30 | 1.19% | 24.95 | 25.59 | 90299 | 22737 | 3.49% |
| 2025-08-21 | 25.80 | 25.12 | -0.54 | -2.10% | 25.10 | 26.26 | 87413 | 22463 | 3.38% |
| 2025-08-20 | 25.70 | 25.66 | -0.17 | -0.66% | 25.23 | 26.13 | 61121 | 15693 | 2.37% |
| 2025-08-19 | 26.05 | 25.83 | -0.10 | -0.39% | 24.80 | 26.09 | 132479 | 33599 | 5.13% |
| 2025-08-18 | 25.72 | 25.93 | 0.23 | 0.89% | 25.42 | 26.19 | 96342 | 24879 | 3.73% |
| 2025-08-15 | 25.55 | 25.70 | 0.32 | 1.26% | 25.32 | 25.85 | 68484 | 17516 | 2.65% |
| 2025-08-14 | 25.50 | 25.38 | -0.36 | -1.40% | 24.90 | 25.93 | 98640 | 24975 | 3.82% |
| 2025-08-13 | 25.27 | 25.74 | 0.25 | 0.98% | 25.27 | 25.98 | 116479 | 29905 | 4.51% |
| 2025-08-12 | 26.37 | 25.49 | -1.23 | -4.60% | 25.09 | 26.38 | 125573 | 32175 | 4.86% |
| 2025-08-11 | 26.72 | 26.72 | 0.09 | 0.34% | 26.35 | 27.09 | 82681 | 22046 | 3.20% |
| 2025-08-08 | 27.42 | 26.63 | -1.09 | -3.93% | 26.62 | 27.70 | 76828 | 20697 | 2.97% |
| 2025-08-07 | 26.78 | 27.72 | 0.84 | 3.13% | 26.38 | 27.87 | 92578 | 25228 | 3.58% |
| 2025-08-06 | 26.72 | 26.88 | -0.10 | -0.37% | 26.71 | 28.10 | 124477 | 34048 | 4.82% |
| 2025-08-05 | 26.99 | 26.98 | -0.05 | -0.18% | 26.51 | 27.30 | 83670 | 22461 | 3.24% |
| 2025-08-04 | 24.28 | 27.03 | 2.72 | 11.19% | 24.25 | 27.48 | 194080 | 51036 | 7.51% |
| 2025-08-01 | 24.59 | 24.31 | -0.45 | -1.82% | 23.88 | 24.85 | 73999 | 17999 | 2.86% |
| 2025-07-31 | 24.83 | 24.76 | -0.43 | -1.71% | 24.44 | 25.44 | 61682 | 15336 | 2.39% |
| 2025-07-30 | 25.74 | 25.19 | -0.67 | -2.59% | 24.95 | 26.25 | 103643 | 26369 | 4.01% |
| 2025-07-29 | 23.72 | 25.86 | 2.06 | 8.66% | 23.72 | 26.15 | 157446 | 39282 | 6.09% |
| 2025-07-28 | 22.88 | 23.80 | 0.94 | 4.11% | 22.70 | 24.17 | 113666 | 26782 | 4.40% |
| 2025-07-25 | 22.72 | 22.86 | 0.14 | 0.62% | 22.45 | 22.97 | 46649 | 10592 | 1.81% |
| 2025-07-24 | 22.60 | 22.72 | 0.12 | 0.53% | 22.28 | 22.91 | 71285 | 16060 | 2.76% |