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 | 22.18 | 22.40 | 0.18 | 0.81% | 22.18 | 22.56 | 16995 | 3810 | 0.86% |
| 2025-10-30 | 22.45 | 22.22 | -0.21 | -0.94% | 22.17 | 22.47 | 19455 | 4346 | 0.99% |
| 2025-10-29 | 22.49 | 22.43 | -0.04 | -0.18% | 22.28 | 22.59 | 20522 | 4589 | 1.04% |
| 2025-10-28 | 22.62 | 22.47 | -0.18 | -0.79% | 22.43 | 22.77 | 17327 | 3915 | 0.88% |
| 2025-10-27 | 22.67 | 22.65 | 0.04 | 0.18% | 22.57 | 22.78 | 27257 | 6180 | 1.38% |
| 2025-10-24 | 22.35 | 22.61 | 0.31 | 1.39% | 22.30 | 22.89 | 24935 | 5614 | 1.26% |
| 2025-10-23 | 22.57 | 22.60 | 0.03 | 0.13% | 22.28 | 22.60 | 13706 | 3071 | 0.69% |
| 2025-10-22 | 22.75 | 22.57 | -0.17 | -0.75% | 22.51 | 22.82 | 16018 | 3628 | 0.81% |
| 2025-10-21 | 22.43 | 22.74 | 0.31 | 1.38% | 22.37 | 22.82 | 17770 | 4018 | 0.90% |
| 2025-10-20 | 22.35 | 22.43 | 0.24 | 1.08% | 22.20 | 22.53 | 14555 | 3251 | 0.74% |
| 2025-10-17 | 22.99 | 22.19 | -0.79 | -3.44% | 22.16 | 23.02 | 34470 | 7768 | 1.75% |
| 2025-10-16 | 23.09 | 22.98 | -0.74 | -3.12% | 22.75 | 23.37 | 56586 | 13003 | 2.87% |
| 2025-10-15 | 23.80 | 23.72 | -0.02 | -0.08% | 23.31 | 23.93 | 40617 | 9562 | 2.06% |
| 2025-10-14 | 23.93 | 23.74 | 0.19 | 0.81% | 23.54 | 24.04 | 48438 | 11518 | 2.46% |
| 2025-10-13 | 22.85 | 23.55 | -0.12 | -0.51% | 22.75 | 23.59 | 30537 | 7110 | 1.55% |
| 2025-10-10 | 23.30 | 23.67 | 0.35 | 1.50% | 23.11 | 23.72 | 41273 | 9718 | 2.09% |
| 2025-10-09 | 22.92 | 23.32 | 0.41 | 1.79% | 22.91 | 23.36 | 33153 | 7688 | 1.68% |
| 2025-09-30 | 22.76 | 22.91 | 0.15 | 0.66% | 22.75 | 23.04 | 24031 | 5500 | 1.22% |
| 2025-09-29 | 22.60 | 22.76 | 0.16 | 0.71% | 22.28 | 22.81 | 17385 | 3933 | 0.88% |
| 2025-09-26 | 22.59 | 22.60 | 0.00 | 0.00% | 22.55 | 22.90 | 20899 | 4751 | 1.06% |
| 2025-09-25 | 22.88 | 22.60 | -0.31 | -1.35% | 22.56 | 22.94 | 22532 | 5119 | 1.14% |
| 2025-09-24 | 22.70 | 22.91 | 0.07 | 0.31% | 22.61 | 22.97 | 19935 | 4555 | 1.01% |
| 2025-09-23 | 22.80 | 22.84 | -0.02 | -0.09% | 22.10 | 22.86 | 30470 | 6853 | 1.54% |
| 2025-09-22 | 23.07 | 22.86 | -0.23 | -1.00% | 22.66 | 23.09 | 20400 | 4656 | 1.03% |
| 2025-09-19 | 23.14 | 23.09 | 0.00 | 0.00% | 22.91 | 23.22 | 22283 | 5135 | 1.13% |
| 2025-09-18 | 23.28 | 23.09 | -0.21 | -0.90% | 22.95 | 23.45 | 36392 | 8451 | 1.84% |
| 2025-09-17 | 23.22 | 23.30 | 0.03 | 0.13% | 23.21 | 23.41 | 24817 | 5781 | 1.26% |
| 2025-09-16 | 23.37 | 23.27 | -0.04 | -0.17% | 22.94 | 23.39 | 31302 | 7249 | 1.59% |
| 2025-09-15 | 23.77 | 23.31 | -0.41 | -1.73% | 23.30 | 23.86 | 32308 | 7589 | 1.64% |
| 2025-09-12 | 23.66 | 23.72 | 0.07 | 0.30% | 23.53 | 24.00 | 36970 | 8794 | 1.87% |
| 2025-09-11 | 23.29 | 23.65 | 0.35 | 1.50% | 23.06 | 23.65 | 41143 | 9641 | 2.08% |
| 2025-09-10 | 23.08 | 23.30 | 0.28 | 1.22% | 23.03 | 23.43 | 33515 | 7798 | 1.70% |
| 2025-09-09 | 23.20 | 23.02 | -0.31 | -1.33% | 22.79 | 23.30 | 35384 | 8162 | 1.79% |
| 2025-09-08 | 23.13 | 23.33 | 0.22 | 0.95% | 22.92 | 23.33 | 39263 | 9085 | 1.99% |
| 2025-09-05 | 22.37 | 23.11 | 0.78 | 3.49% | 22.37 | 23.14 | 59304 | 13592 | 3.00% |
| 2025-09-04 | 22.45 | 22.33 | -0.12 | -0.53% | 22.09 | 22.78 | 55582 | 12504 | 2.82% |
| 2025-09-03 | 23.05 | 22.45 | -0.61 | -2.65% | 22.38 | 23.14 | 47151 | 10719 | 2.39% |
| 2025-09-02 | 23.69 | 23.06 | -0.66 | -2.78% | 22.80 | 23.70 | 81269 | 18777 | 4.13% |
| 2025-09-01 | 24.00 | 23.72 | -0.29 | -1.21% | 23.66 | 24.19 | 76505 | 18250 | 3.89% |
| 2025-08-29 | 25.66 | 24.01 | -2.66 | -9.97% | 24.00 | 25.66 | 199207 | 48615 | 10.13% |
| 2025-08-28 | 26.14 | 26.67 | 0.58 | 2.22% | 25.70 | 26.67 | 77531 | 20373 | 3.95% |
| 2025-08-27 | 25.82 | 26.09 | 0.29 | 1.12% | 25.77 | 26.95 | 80213 | 21210 | 4.08% |
| 2025-08-26 | 25.60 | 25.80 | 0.04 | 0.16% | 25.52 | 26.07 | 35634 | 9221 | 1.81% |
| 2025-08-25 | 25.75 | 25.76 | 0.00 | 0.00% | 25.42 | 25.99 | 61595 | 15812 | 3.14% |
| 2025-08-22 | 25.89 | 25.76 | -0.13 | -0.50% | 25.37 | 26.00 | 39420 | 10134 | 2.01% |
| 2025-08-21 | 26.22 | 25.89 | -0.34 | -1.30% | 25.70 | 26.26 | 39062 | 10136 | 1.99% |
| 2025-08-20 | 26.04 | 26.23 | 0.23 | 0.88% | 25.83 | 26.29 | 33636 | 8778 | 1.71% |
| 2025-08-19 | 26.06 | 26.00 | -0.15 | -0.57% | 25.83 | 26.18 | 45712 | 11881 | 2.33% |
| 2025-08-18 | 26.51 | 26.15 | -0.15 | -0.57% | 25.88 | 26.65 | 48587 | 12698 | 2.47% |
| 2025-08-15 | 25.60 | 26.30 | 0.75 | 2.94% | 25.55 | 26.45 | 42599 | 11149 | 2.17% |
| 2025-08-14 | 26.68 | 25.55 | -1.25 | -4.66% | 25.55 | 26.80 | 66312 | 17275 | 3.38% |
| 2025-08-13 | 26.51 | 26.80 | 0.29 | 1.09% | 26.35 | 26.85 | 44713 | 11891 | 2.28% |
| 2025-08-12 | 26.61 | 26.51 | -0.29 | -1.08% | 26.27 | 26.77 | 46110 | 12199 | 2.35% |
| 2025-08-11 | 27.23 | 26.80 | -0.07 | -0.26% | 26.67 | 28.11 | 89081 | 24278 | 4.53% |
| 2025-08-08 | 26.10 | 26.87 | 0.75 | 2.87% | 25.92 | 27.15 | 72230 | 19390 | 3.68% |
| 2025-08-07 | 26.32 | 26.12 | -0.47 | -1.77% | 25.91 | 26.49 | 47777 | 12486 | 2.43% |
| 2025-08-06 | 26.43 | 26.59 | 0.36 | 1.37% | 26.04 | 26.80 | 47429 | 12544 | 2.41% |
| 2025-08-05 | 26.50 | 26.23 | -0.15 | -0.57% | 26.01 | 26.82 | 72851 | 19152 | 3.71% |
| 2025-08-04 | 25.14 | 26.38 | 1.24 | 4.93% | 25.14 | 26.45 | 101974 | 26391 | 5.19% |
| 2025-08-01 | 24.18 | 25.14 | 0.97 | 4.01% | 24.14 | 25.25 | 107467 | 26868 | 5.47% |
| 2025-07-31 | 23.92 | 24.17 | 0.14 | 0.58% | 23.89 | 24.63 | 51913 | 12600 | 2.64% |
| 2025-07-30 | 24.40 | 24.03 | -0.40 | -1.64% | 23.86 | 24.40 | 41509 | 10004 | 2.11% |
| 2025-07-29 | 24.25 | 24.43 | 0.18 | 0.74% | 24.11 | 24.60 | 47139 | 11462 | 2.40% |
| 2025-07-28 | 24.29 | 24.25 | -0.02 | -0.08% | 24.12 | 24.48 | 37672 | 9129 | 1.92% |
| 2025-07-25 | 24.27 | 24.27 | 0.00 | 0.00% | 24.06 | 24.35 | 36720 | 8886 | 1.87% |
| 2025-07-24 | 24.62 | 24.27 | -0.41 | -1.66% | 24.08 | 24.62 | 69594 | 16875 | 3.54% |