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 | 22.97 | 22.82 | -0.15 | -0.65% | 22.65 | 23.08 | 28876 | 6584 | 3.11% |
| 2025-10-30 | 23.65 | 22.97 | -0.73 | -3.08% | 22.85 | 23.78 | 32304 | 7483 | 3.48% |
| 2025-10-29 | 23.92 | 23.70 | -0.33 | -1.37% | 23.51 | 24.10 | 35689 | 8453 | 3.84% |
| 2025-10-28 | 24.16 | 24.03 | -0.73 | -2.95% | 23.80 | 24.58 | 53593 | 12963 | 5.77% |
| 2025-10-27 | 24.01 | 24.76 | 0.98 | 4.12% | 23.23 | 24.88 | 99933 | 24176 | 10.76% |
| 2025-10-24 | 23.76 | 23.78 | 1.55 | 6.97% | 23.28 | 24.45 | 95721 | 22867 | 10.30% |
| 2025-10-23 | 22.03 | 22.23 | 0.43 | 1.97% | 21.63 | 22.24 | 21960 | 4821 | 2.36% |
| 2025-10-22 | 22.00 | 21.80 | -0.22 | -1.00% | 21.75 | 22.49 | 31457 | 6930 | 3.39% |
| 2025-10-21 | 21.20 | 22.02 | 0.80 | 3.77% | 21.02 | 22.49 | 35121 | 7649 | 3.78% |
| 2025-10-20 | 20.68 | 21.22 | 0.56 | 2.71% | 20.66 | 21.22 | 22278 | 4680 | 2.40% |
| 2025-10-17 | 20.72 | 20.66 | -0.07 | -0.34% | 20.54 | 20.85 | 18521 | 3827 | 1.99% |
| 2025-10-16 | 21.00 | 20.73 | 0.03 | 0.14% | 20.56 | 21.00 | 12085 | 2504 | 1.30% |
| 2025-10-15 | 20.78 | 20.70 | -0.08 | -0.38% | 20.56 | 20.89 | 14950 | 3097 | 1.31% |
| 2025-10-14 | 20.70 | 20.78 | 0.12 | 0.58% | 20.67 | 20.95 | 14112 | 2939 | 1.24% |
| 2025-10-13 | 20.21 | 20.66 | -0.04 | -0.19% | 19.70 | 20.77 | 18418 | 3777 | 1.61% |
| 2025-10-10 | 20.70 | 20.70 | -0.11 | -0.53% | 20.36 | 20.75 | 15077 | 3108 | 1.32% |
| 2025-10-09 | 20.49 | 20.81 | 0.36 | 1.76% | 20.24 | 20.95 | 22115 | 4560 | 1.94% |
| 2025-09-30 | 20.28 | 20.45 | 0.21 | 1.04% | 20.12 | 20.64 | 15303 | 3132 | 1.34% |
| 2025-09-29 | 19.93 | 20.24 | 0.31 | 1.56% | 19.51 | 20.30 | 18118 | 3643 | 1.59% |
| 2025-09-26 | 19.63 | 19.93 | 0.36 | 1.84% | 19.46 | 20.03 | 15302 | 3034 | 1.34% |
| 2025-09-25 | 19.73 | 19.57 | -0.12 | -0.61% | 19.50 | 19.95 | 11994 | 2362 | 1.05% |
| 2025-09-24 | 19.29 | 19.69 | 0.36 | 1.86% | 19.16 | 19.73 | 11481 | 2245 | 1.01% |
| 2025-09-23 | 19.50 | 19.33 | -0.26 | -1.33% | 18.73 | 19.59 | 19543 | 3738 | 1.71% |
| 2025-09-22 | 19.96 | 19.59 | -0.37 | -1.85% | 19.52 | 19.97 | 12088 | 2377 | 1.06% |
| 2025-09-19 | 19.91 | 19.96 | 0.14 | 0.71% | 19.70 | 20.05 | 14877 | 2958 | 1.30% |
| 2025-09-18 | 20.28 | 19.82 | -0.44 | -2.17% | 19.58 | 20.32 | 18364 | 3675 | 1.61% |
| 2025-09-17 | 20.56 | 20.26 | -0.24 | -1.17% | 20.17 | 20.56 | 17057 | 3470 | 1.50% |
| 2025-09-16 | 20.03 | 20.50 | 0.49 | 2.45% | 19.95 | 20.77 | 23121 | 4724 | 2.03% |
| 2025-09-15 | 20.02 | 20.01 | 0.05 | 0.25% | 19.85 | 20.21 | 16391 | 3285 | 1.44% |
| 2025-09-12 | 20.30 | 19.96 | -0.36 | -1.77% | 19.80 | 20.31 | 19182 | 3830 | 1.68% |
| 2025-09-11 | 20.06 | 20.32 | 0.38 | 1.91% | 19.90 | 20.32 | 27708 | 5576 | 2.43% |
| 2025-09-10 | 19.93 | 19.94 | 0.01 | 0.05% | 19.80 | 20.08 | 13159 | 2623 | 1.15% |
| 2025-09-09 | 20.05 | 19.93 | -0.11 | -0.55% | 19.76 | 20.19 | 21128 | 4218 | 1.85% |
| 2025-09-08 | 19.50 | 20.04 | 0.55 | 2.82% | 19.50 | 20.07 | 26021 | 5172 | 2.28% |
| 2025-09-05 | 19.42 | 19.49 | 0.15 | 0.78% | 19.16 | 19.62 | 16372 | 3183 | 1.44% |
| 2025-09-04 | 19.18 | 19.34 | 0.27 | 1.42% | 19.00 | 19.60 | 29439 | 5699 | 2.58% |
| 2025-09-03 | 19.85 | 19.07 | -0.77 | -3.88% | 19.03 | 19.88 | 25801 | 4992 | 2.26% |
| 2025-09-02 | 20.07 | 19.84 | -0.30 | -1.49% | 19.43 | 20.11 | 39585 | 7807 | 3.47% |
| 2025-09-01 | 19.55 | 20.14 | 0.92 | 4.79% | 19.26 | 20.25 | 58467 | 11596 | 5.13% |
| 2025-08-29 | 18.90 | 19.22 | 0.61 | 3.28% | 18.65 | 19.45 | 43058 | 8265 | 3.78% |
| 2025-08-28 | 18.71 | 18.61 | -0.15 | -0.80% | 17.96 | 19.07 | 30677 | 5674 | 2.69% |
| 2025-08-27 | 19.64 | 18.76 | -0.82 | -4.19% | 18.72 | 19.96 | 28723 | 5517 | 2.52% |
| 2025-08-26 | 19.27 | 19.58 | 0.38 | 1.98% | 19.15 | 19.78 | 21176 | 4130 | 1.86% |
| 2025-08-25 | 19.32 | 19.20 | -0.12 | -0.62% | 19.11 | 19.48 | 17373 | 3343 | 1.52% |
| 2025-08-22 | 19.47 | 19.32 | -0.15 | -0.77% | 19.22 | 19.59 | 16111 | 3116 | 1.41% |
| 2025-08-21 | 19.43 | 19.47 | 0.02 | 0.10% | 19.35 | 19.62 | 13454 | 2623 | 1.18% |
| 2025-08-20 | 19.35 | 19.45 | 0.07 | 0.36% | 19.14 | 19.45 | 14912 | 2877 | 1.31% |
| 2025-08-19 | 18.99 | 19.38 | 0.36 | 1.89% | 18.89 | 19.38 | 17327 | 3319 | 1.52% |
| 2025-08-18 | 19.05 | 19.02 | 0.01 | 0.05% | 18.94 | 19.18 | 17887 | 3411 | 1.57% |
| 2025-08-15 | 19.02 | 19.01 | -0.08 | -0.42% | 18.95 | 19.24 | 17538 | 3345 | 1.54% |
| 2025-08-14 | 19.49 | 19.09 | -0.36 | -1.85% | 19.06 | 19.49 | 15427 | 2972 | 1.35% |
| 2025-08-13 | 19.60 | 19.45 | -0.17 | -0.87% | 19.40 | 19.85 | 14957 | 2924 | 1.31% |
| 2025-08-12 | 19.67 | 19.62 | 0.02 | 0.10% | 19.52 | 19.69 | 12441 | 2440 | 1.09% |
| 2025-08-11 | 19.50 | 19.60 | 0.17 | 0.87% | 19.37 | 19.67 | 14389 | 2813 | 1.26% |
| 2025-08-08 | 19.37 | 19.43 | 0.13 | 0.67% | 19.12 | 19.46 | 14735 | 2842 | 1.29% |
| 2025-08-07 | 19.42 | 19.30 | -0.07 | -0.36% | 19.23 | 19.46 | 10319 | 1995 | 0.90% |
| 2025-08-06 | 19.34 | 19.37 | 0.03 | 0.16% | 19.20 | 19.38 | 13162 | 2539 | 1.15% |
| 2025-08-05 | 19.30 | 19.34 | 0.06 | 0.31% | 19.28 | 19.41 | 18422 | 3563 | 1.62% |
| 2025-08-04 | 18.84 | 19.28 | 0.33 | 1.74% | 18.79 | 19.30 | 17391 | 3324 | 1.52% |
| 2025-08-01 | 18.80 | 18.95 | 0.35 | 1.88% | 18.66 | 19.01 | 20136 | 3811 | 1.77% |
| 2025-07-31 | 18.91 | 18.60 | -0.43 | -2.26% | 18.54 | 19.17 | 21281 | 3995 | 1.87% |
| 2025-07-30 | 19.17 | 19.03 | -0.05 | -0.26% | 18.86 | 19.24 | 13786 | 2626 | 1.21% |
| 2025-07-29 | 19.20 | 19.08 | -0.02 | -0.10% | 18.95 | 19.32 | 19911 | 3801 | 1.75% |
| 2025-07-28 | 19.13 | 19.10 | 0.03 | 0.16% | 18.92 | 19.19 | 23291 | 4438 | 2.04% |
| 2025-07-25 | 19.27 | 19.07 | -0.43 | -2.21% | 19.05 | 19.37 | 45708 | 8761 | 4.04% |
| 2025-07-24 | 18.81 | 19.50 | 0.68 | 3.61% | 18.71 | 19.88 | 47541 | 9206 | 4.21% |