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 | 25.07 | 25.27 | 0.17 | 0.68% | 24.90 | 25.66 | 29759 | 7526 | 2.21% |
| 2025-10-30 | 25.53 | 25.10 | -0.40 | -1.57% | 24.94 | 25.85 | 26945 | 6809 | 2.00% |
| 2025-10-29 | 25.97 | 25.50 | -0.50 | -1.92% | 25.05 | 25.97 | 37567 | 9555 | 2.79% |
| 2025-10-28 | 25.81 | 26.00 | 0.19 | 0.74% | 25.38 | 26.44 | 42113 | 10943 | 3.13% |
| 2025-10-27 | 24.80 | 25.81 | 1.15 | 4.66% | 24.47 | 26.30 | 67453 | 17344 | 5.01% |
| 2025-10-24 | 22.75 | 24.66 | 3.08 | 14.27% | 22.75 | 25.24 | 73841 | 17827 | 5.48% |
| 2025-10-23 | 21.79 | 21.58 | -0.17 | -0.78% | 21.15 | 21.79 | 9726 | 2080 | 0.72% |
| 2025-10-22 | 21.70 | 21.75 | 0.09 | 0.42% | 21.42 | 22.03 | 11109 | 2414 | 0.82% |
| 2025-10-21 | 21.61 | 21.66 | 0.08 | 0.37% | 21.42 | 21.81 | 8713 | 1879 | 0.65% |
| 2025-10-20 | 21.55 | 21.58 | 0.18 | 0.84% | 21.30 | 21.83 | 10081 | 2174 | 0.75% |
| 2025-10-17 | 22.18 | 21.40 | -1.15 | -5.10% | 21.30 | 22.43 | 18735 | 4069 | 1.39% |
| 2025-10-16 | 23.16 | 22.55 | -0.68 | -2.93% | 22.33 | 23.16 | 15144 | 3446 | 1.12% |
| 2025-10-15 | 21.84 | 23.23 | 1.39 | 6.36% | 21.61 | 23.30 | 32366 | 7384 | 2.40% |
| 2025-10-14 | 22.02 | 21.84 | -0.17 | -0.77% | 21.70 | 23.38 | 27493 | 6203 | 2.04% |
| 2025-10-13 | 21.10 | 22.01 | -0.10 | -0.45% | 20.81 | 22.12 | 13555 | 2936 | 1.01% |
| 2025-10-10 | 22.85 | 22.11 | -0.46 | -2.04% | 22.06 | 22.89 | 15517 | 3458 | 1.15% |
| 2025-10-09 | 23.09 | 22.57 | 0.42 | 1.90% | 22.36 | 23.09 | 27920 | 6327 | 2.07% |
| 2025-09-30 | 21.86 | 22.15 | 0.23 | 1.05% | 21.68 | 22.53 | 20002 | 4437 | 1.48% |
| 2025-09-29 | 22.25 | 21.92 | -0.25 | -1.13% | 21.65 | 22.71 | 16924 | 3719 | 1.26% |
| 2025-09-26 | 22.44 | 22.17 | -0.27 | -1.20% | 22.01 | 22.58 | 16692 | 3727 | 1.24% |
| 2025-09-25 | 22.08 | 22.44 | 0.15 | 0.67% | 22.07 | 22.54 | 13782 | 3077 | 1.02% |
| 2025-09-24 | 21.95 | 22.29 | 0.55 | 2.53% | 21.63 | 22.59 | 31916 | 7058 | 2.37% |
| 2025-09-23 | 21.69 | 21.74 | 0.05 | 0.23% | 21.14 | 21.91 | 17777 | 3833 | 1.32% |
| 2025-09-22 | 21.91 | 21.69 | -0.22 | -1.00% | 21.56 | 22.14 | 13330 | 2900 | 0.99% |
| 2025-09-19 | 21.87 | 21.91 | -0.06 | -0.27% | 21.77 | 22.59 | 21987 | 4889 | 1.63% |
| 2025-09-18 | 21.75 | 21.97 | 0.29 | 1.34% | 21.31 | 22.38 | 23439 | 5142 | 1.74% |
| 2025-09-17 | 21.72 | 21.68 | -0.13 | -0.60% | 21.65 | 21.96 | 7102 | 1545 | 0.53% |
| 2025-09-16 | 21.95 | 21.81 | -0.14 | -0.64% | 21.60 | 22.05 | 8655 | 1888 | 0.64% |
| 2025-09-15 | 22.13 | 21.95 | 0.09 | 0.41% | 21.55 | 22.13 | 18051 | 3923 | 1.34% |
| 2025-09-12 | 22.24 | 21.86 | -0.31 | -1.40% | 21.77 | 22.25 | 11807 | 2595 | 0.88% |
| 2025-09-11 | 21.80 | 22.17 | 0.37 | 1.70% | 21.60 | 22.45 | 21104 | 4680 | 1.57% |
| 2025-09-10 | 21.68 | 21.80 | 0.24 | 1.11% | 21.35 | 22.15 | 11314 | 2475 | 0.84% |
| 2025-09-09 | 22.16 | 21.56 | -0.51 | -2.31% | 21.35 | 22.16 | 19357 | 4204 | 1.44% |
| 2025-09-08 | 21.80 | 22.07 | 0.27 | 1.24% | 21.53 | 22.28 | 16345 | 3594 | 1.21% |
| 2025-09-05 | 21.20 | 21.80 | 0.65 | 3.07% | 21.20 | 22.13 | 15060 | 3258 | 1.12% |
| 2025-09-04 | 21.59 | 21.15 | -0.44 | -2.04% | 21.03 | 22.16 | 20040 | 4326 | 1.49% |
| 2025-09-03 | 22.13 | 21.59 | -0.59 | -2.66% | 21.55 | 22.38 | 19812 | 4348 | 1.47% |
| 2025-09-02 | 22.08 | 22.18 | 0.14 | 0.64% | 21.20 | 22.63 | 35275 | 7737 | 2.62% |
| 2025-09-01 | 22.00 | 22.04 | -0.03 | -0.14% | 21.91 | 22.50 | 23394 | 5189 | 1.74% |
| 2025-08-29 | 22.08 | 22.07 | -0.03 | -0.14% | 21.54 | 22.47 | 39289 | 8648 | 2.92% |
| 2025-08-28 | 22.50 | 22.10 | -0.43 | -1.91% | 21.50 | 22.95 | 31534 | 6990 | 2.34% |
| 2025-08-27 | 23.65 | 22.53 | -1.07 | -4.53% | 22.25 | 24.10 | 50439 | 11777 | 3.74% |
| 2025-08-26 | 25.08 | 23.60 | -1.15 | -4.65% | 23.27 | 25.09 | 66761 | 15931 | 4.96% |
| 2025-08-25 | 24.39 | 24.75 | 0.55 | 2.27% | 24.11 | 24.90 | 51617 | 12626 | 3.83% |
| 2025-08-22 | 23.88 | 24.20 | 0.33 | 1.38% | 23.85 | 24.85 | 38098 | 9260 | 2.83% |
| 2025-08-21 | 23.85 | 23.87 | 0.03 | 0.13% | 23.48 | 24.02 | 21992 | 5207 | 1.63% |
| 2025-08-20 | 23.78 | 23.84 | 0.04 | 0.17% | 23.22 | 24.01 | 21775 | 5142 | 1.62% |
| 2025-08-19 | 23.60 | 23.80 | 0.10 | 0.42% | 23.39 | 24.37 | 36276 | 8646 | 2.69% |
| 2025-08-18 | 24.99 | 23.70 | -0.29 | -1.21% | 23.50 | 24.99 | 39297 | 9378 | 2.92% |
| 2025-08-15 | 23.10 | 23.99 | 1.13 | 4.94% | 22.87 | 23.99 | 28300 | 6632 | 2.10% |
| 2025-08-14 | 24.15 | 22.86 | -1.30 | -5.38% | 22.86 | 24.29 | 35385 | 8292 | 2.63% |
| 2025-08-13 | 23.99 | 24.16 | 0.17 | 0.71% | 23.73 | 24.40 | 20875 | 5016 | 1.55% |
| 2025-08-12 | 24.34 | 23.99 | -0.19 | -0.79% | 23.74 | 24.34 | 19522 | 4666 | 1.45% |
| 2025-08-11 | 23.84 | 24.18 | 0.65 | 2.76% | 23.56 | 24.34 | 34554 | 8305 | 2.57% |
| 2025-08-08 | 24.04 | 23.53 | -0.45 | -1.88% | 23.41 | 24.04 | 23135 | 5474 | 1.72% |
| 2025-08-07 | 24.21 | 23.98 | -0.22 | -0.91% | 23.68 | 24.50 | 32436 | 7802 | 2.41% |
| 2025-08-06 | 23.82 | 24.20 | 0.41 | 1.72% | 23.35 | 24.24 | 29170 | 6945 | 2.17% |
| 2025-08-05 | 23.58 | 23.79 | 0.21 | 0.89% | 23.35 | 23.80 | 19882 | 4684 | 1.48% |
| 2025-08-04 | 23.50 | 23.58 | 0.13 | 0.55% | 23.26 | 23.88 | 33562 | 7900 | 2.49% |
| 2025-08-01 | 23.64 | 23.45 | -0.08 | -0.34% | 23.01 | 23.69 | 34595 | 8092 | 2.57% |
| 2025-07-31 | 23.10 | 23.53 | -0.09 | -0.38% | 23.10 | 24.09 | 26386 | 6243 | 1.96% |
| 2025-07-30 | 23.50 | 23.62 | 0.62 | 2.70% | 23.11 | 24.18 | 55031 | 13027 | 4.09% |
| 2025-07-29 | 22.46 | 23.00 | 0.65 | 2.91% | 22.22 | 23.23 | 21515 | 4881 | 1.60% |
| 2025-07-28 | 22.43 | 22.35 | 0.03 | 0.13% | 21.88 | 22.68 | 11498 | 2568 | 0.85% |
| 2025-07-25 | 22.85 | 22.32 | -0.38 | -1.67% | 22.06 | 22.85 | 15337 | 3424 | 1.14% |
| 2025-07-24 | 22.44 | 22.70 | 0.25 | 1.11% | 22.35 | 23.16 | 21694 | 4946 | 1.61% |