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 | 23.61 | 23.56 | -0.15 | -0.63% | 23.45 | 23.97 | 34209 | 8109 | 2.35% |
| 2025-10-30 | 23.85 | 23.71 | -0.18 | -0.75% | 23.59 | 24.24 | 41577 | 9928 | 2.86% |
| 2025-10-29 | 24.11 | 23.89 | -0.41 | -1.69% | 23.64 | 24.50 | 51108 | 12235 | 3.52% |
| 2025-10-28 | 24.25 | 24.30 | -0.60 | -2.41% | 23.89 | 24.64 | 52894 | 12854 | 3.64% |
| 2025-10-27 | 24.97 | 24.90 | 0.17 | 0.69% | 24.36 | 25.26 | 54268 | 13484 | 3.73% |
| 2025-10-24 | 23.87 | 24.73 | 0.97 | 4.08% | 23.82 | 24.81 | 42693 | 10433 | 2.94% |
| 2025-10-23 | 23.88 | 23.76 | -0.08 | -0.34% | 23.26 | 23.96 | 33763 | 7949 | 2.32% |
| 2025-10-22 | 23.99 | 23.84 | -0.62 | -2.53% | 23.55 | 24.26 | 45558 | 10888 | 3.13% |
| 2025-10-21 | 24.00 | 24.46 | 0.46 | 1.92% | 23.96 | 24.66 | 46224 | 11290 | 3.18% |
| 2025-10-20 | 23.84 | 24.00 | 0.50 | 2.13% | 23.80 | 24.38 | 42738 | 10285 | 2.94% |
| 2025-10-17 | 25.04 | 23.50 | -1.39 | -5.58% | 23.41 | 25.04 | 51292 | 12338 | 3.53% |
| 2025-10-16 | 24.96 | 24.89 | -0.13 | -0.52% | 24.60 | 25.47 | 51491 | 12888 | 3.54% |
| 2025-10-15 | 25.16 | 25.02 | -0.28 | -1.11% | 24.62 | 25.53 | 58848 | 14691 | 4.05% |
| 2025-10-14 | 26.51 | 25.30 | -1.07 | -4.06% | 25.18 | 26.79 | 59995 | 15568 | 4.13% |
| 2025-10-13 | 25.08 | 26.37 | 0.29 | 1.11% | 24.80 | 26.37 | 63087 | 16300 | 4.34% |
| 2025-10-10 | 27.09 | 26.08 | -1.35 | -4.92% | 25.88 | 27.27 | 79795 | 20966 | 5.49% |
| 2025-10-09 | 27.50 | 27.43 | 0.45 | 1.67% | 27.10 | 27.97 | 86726 | 23863 | 5.97% |
| 2025-09-30 | 26.48 | 26.98 | 0.58 | 2.20% | 26.48 | 27.16 | 65288 | 17584 | 4.49% |
| 2025-09-29 | 26.39 | 26.40 | -0.07 | -0.26% | 25.96 | 26.71 | 55221 | 14496 | 3.80% |
| 2025-09-26 | 26.81 | 26.47 | -0.09 | -0.34% | 26.36 | 27.06 | 60120 | 16075 | 4.14% |
| 2025-09-25 | 27.00 | 26.56 | -0.45 | -1.67% | 26.45 | 27.16 | 65773 | 17594 | 4.53% |
| 2025-09-24 | 25.40 | 27.01 | 1.51 | 5.92% | 25.36 | 27.73 | 117123 | 31251 | 8.06% |
| 2025-09-23 | 25.68 | 25.50 | -0.18 | -0.70% | 24.39 | 25.75 | 62776 | 15702 | 4.32% |
| 2025-09-22 | 25.11 | 25.68 | 0.43 | 1.70% | 25.00 | 25.75 | 47244 | 12046 | 3.25% |
| 2025-09-19 | 25.38 | 25.25 | -0.13 | -0.51% | 24.96 | 25.95 | 64331 | 16351 | 4.43% |
| 2025-09-18 | 26.03 | 25.38 | -0.68 | -2.61% | 25.05 | 26.49 | 90661 | 23467 | 6.24% |
| 2025-09-17 | 25.53 | 26.06 | 0.28 | 1.09% | 25.25 | 26.25 | 79924 | 20737 | 5.50% |
| 2025-09-16 | 24.70 | 25.78 | 0.82 | 3.29% | 24.53 | 25.94 | 92723 | 23348 | 6.38% |
| 2025-09-15 | 26.50 | 24.96 | -0.26 | -1.03% | 24.86 | 26.52 | 101595 | 25762 | 6.99% |
| 2025-09-12 | 23.82 | 25.22 | 1.57 | 6.64% | 23.53 | 25.50 | 131484 | 32863 | 9.05% |
| 2025-09-11 | 22.77 | 23.65 | 0.99 | 4.37% | 22.41 | 23.66 | 52155 | 12130 | 3.59% |
| 2025-09-10 | 22.59 | 22.66 | 0.09 | 0.40% | 22.54 | 22.96 | 26385 | 6004 | 1.82% |
| 2025-09-09 | 23.39 | 22.57 | -0.80 | -3.42% | 22.50 | 23.39 | 41543 | 9495 | 2.86% |
| 2025-09-08 | 23.19 | 23.37 | 0.31 | 1.34% | 22.83 | 23.46 | 41885 | 9689 | 2.88% |
| 2025-09-05 | 22.47 | 23.06 | 0.66 | 2.95% | 22.33 | 23.07 | 43629 | 9910 | 3.00% |
| 2025-09-04 | 23.11 | 22.40 | -0.65 | -2.82% | 21.89 | 23.35 | 55393 | 12539 | 3.81% |
| 2025-09-03 | 23.84 | 23.05 | -0.54 | -2.29% | 22.90 | 23.89 | 46842 | 10962 | 3.22% |
| 2025-09-02 | 24.65 | 23.59 | -1.06 | -4.30% | 23.38 | 24.65 | 71839 | 17085 | 4.94% |
| 2025-09-01 | 24.70 | 24.65 | 0.12 | 0.49% | 24.41 | 25.15 | 63446 | 15698 | 4.37% |
| 2025-08-29 | 25.35 | 24.53 | -0.82 | -3.23% | 24.21 | 25.35 | 79634 | 19508 | 5.48% |
| 2025-08-28 | 24.87 | 25.35 | 0.60 | 2.42% | 24.11 | 25.46 | 104335 | 26003 | 7.18% |
| 2025-08-27 | 24.70 | 24.75 | 0.18 | 0.73% | 24.60 | 25.99 | 108228 | 27347 | 7.45% |
| 2025-08-26 | 24.68 | 24.57 | -0.21 | -0.85% | 24.30 | 24.99 | 47164 | 11652 | 3.25% |
| 2025-08-25 | 25.19 | 24.78 | -0.22 | -0.88% | 24.56 | 25.59 | 64489 | 16099 | 4.44% |
| 2025-08-22 | 24.42 | 25.00 | 0.51 | 2.08% | 24.42 | 25.10 | 67171 | 16723 | 4.62% |
| 2025-08-21 | 25.05 | 24.49 | -0.56 | -2.24% | 24.30 | 25.37 | 52541 | 13005 | 3.62% |
| 2025-08-20 | 24.47 | 25.05 | 0.46 | 1.87% | 24.14 | 25.06 | 57164 | 14116 | 3.93% |
| 2025-08-19 | 24.48 | 24.59 | -0.01 | -0.04% | 24.26 | 24.68 | 32874 | 8055 | 2.26% |
| 2025-08-18 | 24.31 | 24.60 | 0.36 | 1.49% | 24.08 | 24.78 | 57603 | 14129 | 3.96% |
| 2025-08-15 | 23.72 | 24.24 | 0.41 | 1.72% | 23.66 | 24.31 | 43639 | 10499 | 3.00% |
| 2025-08-14 | 24.33 | 23.83 | -0.47 | -1.93% | 23.79 | 24.81 | 59205 | 14406 | 4.07% |
| 2025-08-13 | 24.27 | 24.30 | 0.03 | 0.12% | 24.02 | 24.46 | 48344 | 11705 | 3.33% |
| 2025-08-12 | 24.15 | 24.27 | 0.01 | 0.04% | 23.70 | 24.41 | 45517 | 10964 | 3.13% |
| 2025-08-11 | 24.21 | 24.26 | 0.07 | 0.29% | 24.01 | 24.40 | 34889 | 8450 | 2.40% |
| 2025-08-08 | 24.02 | 24.19 | 0.00 | 0.00% | 23.70 | 24.33 | 43821 | 10502 | 3.02% |
| 2025-08-07 | 23.52 | 24.19 | 0.68 | 2.89% | 23.47 | 24.49 | 71892 | 17315 | 4.95% |
| 2025-08-06 | 23.37 | 23.51 | 0.15 | 0.64% | 23.20 | 23.60 | 43779 | 10283 | 3.01% |
| 2025-08-05 | 23.57 | 23.36 | -0.10 | -0.43% | 23.26 | 23.73 | 23436 | 5477 | 1.61% |
| 2025-08-04 | 22.98 | 23.46 | 0.54 | 2.36% | 22.70 | 23.54 | 39953 | 9281 | 2.75% |
| 2025-08-01 | 23.31 | 22.92 | -0.13 | -0.56% | 22.60 | 23.31 | 40255 | 9225 | 2.77% |
| 2025-07-31 | 23.38 | 23.05 | -0.33 | -1.41% | 22.99 | 23.84 | 66704 | 15555 | 4.59% |
| 2025-07-30 | 22.90 | 23.38 | 0.50 | 2.19% | 22.75 | 24.05 | 89212 | 20984 | 6.14% |
| 2025-07-29 | 22.54 | 22.88 | 0.28 | 1.24% | 22.48 | 22.93 | 39029 | 8881 | 2.69% |
| 2025-07-28 | 22.62 | 22.60 | 0.12 | 0.53% | 22.32 | 22.67 | 31110 | 6995 | 2.14% |
| 2025-07-25 | 22.27 | 22.48 | 0.24 | 1.08% | 22.07 | 22.54 | 38144 | 8501 | 2.62% |
| 2025-07-24 | 21.95 | 22.24 | 0.29 | 1.32% | 21.90 | 22.33 | 35031 | 7761 | 2.41% |