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 | 22.60 | 22.91 | 0.40 | 1.78% | 22.52 | 23.21 | 391940 | 89710 | 2.98% |
| 2025-10-30 | 23.18 | 22.51 | -0.37 | -1.62% | 22.46 | 23.30 | 484593 | 110670 | 3.69% |
| 2025-10-29 | 22.19 | 22.88 | 0.68 | 3.06% | 22.05 | 22.88 | 462105 | 103903 | 3.52% |
| 2025-10-28 | 22.05 | 22.20 | 0.16 | 0.73% | 21.92 | 22.45 | 373081 | 82649 | 2.84% |
| 2025-10-27 | 22.26 | 22.04 | 0.17 | 0.78% | 21.83 | 22.39 | 343326 | 75885 | 2.61% |
| 2025-10-24 | 21.62 | 21.87 | 0.40 | 1.86% | 21.61 | 22.06 | 295688 | 64471 | 2.25% |
| 2025-10-23 | 21.62 | 21.47 | -0.23 | -1.06% | 21.08 | 21.62 | 247825 | 52725 | 1.89% |
| 2025-10-22 | 21.78 | 21.70 | -0.23 | -1.05% | 21.61 | 22.15 | 236761 | 51626 | 1.80% |
| 2025-10-21 | 21.77 | 21.93 | 0.36 | 1.67% | 21.46 | 22.05 | 338030 | 73880 | 2.57% |
| 2025-10-20 | 21.47 | 21.57 | 0.55 | 2.62% | 21.37 | 21.84 | 314531 | 67910 | 2.39% |
| 2025-10-17 | 21.97 | 21.02 | -0.95 | -4.32% | 20.91 | 22.03 | 400581 | 85506 | 3.05% |
| 2025-10-16 | 22.22 | 21.97 | -0.67 | -2.96% | 21.79 | 22.35 | 334808 | 73863 | 2.55% |
| 2025-10-15 | 21.81 | 22.64 | 0.99 | 4.57% | 21.36 | 22.65 | 596185 | 130912 | 4.54% |
| 2025-10-14 | 23.40 | 21.65 | -1.48 | -6.40% | 21.54 | 23.55 | 715054 | 159972 | 5.44% |
| 2025-10-13 | 22.98 | 23.13 | -1.31 | -5.36% | 22.50 | 23.43 | 652670 | 149952 | 4.97% |
| 2025-10-10 | 24.96 | 24.44 | -0.39 | -1.57% | 24.28 | 25.78 | 585402 | 146545 | 4.45% |
| 2025-10-09 | 24.80 | 24.83 | -0.03 | -0.12% | 24.28 | 25.20 | 524420 | 129694 | 3.99% |
| 2025-09-30 | 25.80 | 24.86 | -0.72 | -2.81% | 24.77 | 25.83 | 543901 | 136497 | 4.14% |
| 2025-09-29 | 25.16 | 25.63 | 0.84 | 3.39% | 24.93 | 25.85 | 550958 | 140162 | 4.19% |
| 2025-09-26 | 25.45 | 24.79 | -0.73 | -2.86% | 24.77 | 25.83 | 589601 | 149174 | 4.49% |
| 2025-09-25 | 25.33 | 25.52 | 0.30 | 1.19% | 25.33 | 26.25 | 779787 | 200880 | 5.93% |
| 2025-09-24 | 25.00 | 25.22 | -0.06 | -0.24% | 24.60 | 25.55 | 598740 | 150299 | 4.56% |
| 2025-09-23 | 25.50 | 25.28 | -0.11 | -0.43% | 24.58 | 25.77 | 832961 | 210299 | 6.34% |
| 2025-09-22 | 24.32 | 25.39 | 1.43 | 5.97% | 24.13 | 25.86 | 904921 | 227445 | 6.88% |
| 2025-09-19 | 24.81 | 23.96 | -1.09 | -4.35% | 23.80 | 25.07 | 1010446 | 246521 | 7.69% |
| 2025-09-18 | 26.30 | 25.05 | -1.12 | -4.28% | 24.60 | 26.56 | 1490850 | 382022 | 11.34% |
| 2025-09-17 | 24.50 | 26.17 | 1.67 | 6.82% | 24.36 | 26.68 | 1315787 | 331604 | 10.01% |
| 2025-09-16 | 22.70 | 24.50 | 1.89 | 8.36% | 22.70 | 24.87 | 1404668 | 336498 | 10.69% |
| 2025-09-15 | 22.59 | 22.61 | 0.06 | 0.27% | 22.46 | 23.12 | 576652 | 131290 | 4.39% |
| 2025-09-12 | 22.85 | 22.55 | -0.39 | -1.70% | 22.48 | 23.14 | 559220 | 127435 | 4.25% |
| 2025-09-11 | 22.10 | 22.94 | 0.94 | 4.27% | 21.89 | 22.94 | 670837 | 151309 | 5.10% |
| 2025-09-10 | 22.22 | 22.00 | -0.27 | -1.21% | 21.80 | 22.62 | 415472 | 92025 | 3.16% |
| 2025-09-09 | 22.31 | 22.27 | -0.04 | -0.18% | 21.93 | 22.62 | 494500 | 110188 | 3.76% |
| 2025-09-08 | 21.45 | 22.31 | 1.06 | 4.99% | 21.33 | 22.60 | 715639 | 159392 | 5.44% |
| 2025-09-05 | 20.69 | 21.25 | 0.60 | 2.91% | 20.58 | 21.28 | 418187 | 87986 | 3.18% |
| 2025-09-04 | 21.80 | 20.65 | -1.08 | -4.97% | 20.20 | 22.00 | 641675 | 135061 | 4.88% |
| 2025-09-03 | 22.30 | 21.73 | -0.70 | -3.12% | 21.62 | 22.43 | 552181 | 121287 | 4.20% |
| 2025-09-02 | 22.21 | 22.43 | 0.11 | 0.49% | 21.15 | 22.79 | 1088162 | 239092 | 8.28% |
| 2025-09-01 | 23.40 | 22.32 | -0.89 | -3.83% | 22.25 | 23.60 | 928150 | 209336 | 7.06% |
| 2025-08-29 | 24.19 | 23.21 | -0.24 | -1.02% | 22.84 | 24.27 | 782175 | 182179 | 5.95% |
| 2025-08-28 | 22.60 | 23.45 | 0.75 | 3.30% | 22.57 | 23.49 | 841990 | 194117 | 6.41% |
| 2025-08-27 | 23.00 | 22.70 | 0.06 | 0.27% | 22.66 | 24.27 | 1186042 | 279332 | 9.02% |
| 2025-08-26 | 22.47 | 22.64 | 0.18 | 0.80% | 22.33 | 22.89 | 644197 | 145663 | 4.90% |
| 2025-08-25 | 22.42 | 22.46 | 0.31 | 1.40% | 22.22 | 22.98 | 853273 | 192653 | 6.49% |
| 2025-08-22 | 21.67 | 22.15 | 0.39 | 1.79% | 21.66 | 22.50 | 754099 | 165849 | 5.74% |
| 2025-08-21 | 23.00 | 21.76 | -1.30 | -5.64% | 21.61 | 23.00 | 1076447 | 238707 | 8.19% |
| 2025-08-20 | 22.14 | 23.06 | 1.12 | 5.10% | 21.65 | 23.16 | 1279650 | 286158 | 9.74% |
| 2025-08-19 | 22.08 | 21.94 | 0.41 | 1.90% | 20.90 | 22.86 | 1758220 | 381867 | 13.38% |
| 2025-08-18 | 20.20 | 21.53 | 1.96 | 10.02% | 20.20 | 21.53 | 907119 | 190638 | 6.90% |
| 2025-08-15 | 18.99 | 19.57 | 0.62 | 3.27% | 18.99 | 19.58 | 669483 | 130031 | 5.09% |
| 2025-08-14 | 19.41 | 18.95 | -0.25 | -1.30% | 18.69 | 19.53 | 669516 | 127666 | 5.09% |
| 2025-08-13 | 18.78 | 19.20 | 0.55 | 2.95% | 18.58 | 19.39 | 802786 | 152651 | 6.11% |
| 2025-08-12 | 18.58 | 18.65 | 0.17 | 0.92% | 18.45 | 18.85 | 426938 | 79534 | 3.25% |
| 2025-08-11 | 18.52 | 18.48 | 0.05 | 0.27% | 18.45 | 18.64 | 337714 | 62535 | 2.57% |
| 2025-08-08 | 18.71 | 18.43 | -0.26 | -1.39% | 18.38 | 18.74 | 355161 | 65650 | 2.70% |
| 2025-08-07 | 18.90 | 18.69 | -0.20 | -1.06% | 18.61 | 19.05 | 486047 | 91233 | 3.70% |
| 2025-08-06 | 18.50 | 18.89 | 0.40 | 2.16% | 18.41 | 19.08 | 720521 | 135514 | 5.48% |
| 2025-08-05 | 18.70 | 18.49 | -0.02 | -0.11% | 18.37 | 18.77 | 525589 | 97387 | 4.00% |
| 2025-08-04 | 18.01 | 18.51 | 0.61 | 3.41% | 17.84 | 18.51 | 701361 | 128266 | 5.34% |
| 2025-08-01 | 17.75 | 17.90 | 0.31 | 1.76% | 17.72 | 18.48 | 630552 | 113992 | 4.80% |
| 2025-07-31 | 17.36 | 17.59 | 0.17 | 0.98% | 17.33 | 18.08 | 523569 | 93232 | 3.98% |
| 2025-07-30 | 17.79 | 17.42 | -0.42 | -2.35% | 17.31 | 17.79 | 334935 | 58632 | 2.55% |
| 2025-07-29 | 17.77 | 17.84 | 0.08 | 0.45% | 17.55 | 17.87 | 291708 | 51723 | 2.22% |
| 2025-07-28 | 17.80 | 17.76 | 0.05 | 0.28% | 17.68 | 18.00 | 329355 | 58751 | 2.51% |
| 2025-07-25 | 18.14 | 17.71 | -0.45 | -2.48% | 17.43 | 18.28 | 724808 | 128857 | 5.51% |