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 | 22.90 | 23.01 | 0.23 | 1.01% | 22.72 | 23.09 | 10691 | 2460 | 1.63% |
| 2025-10-30 | 23.16 | 22.78 | -0.34 | -1.47% | 22.78 | 23.16 | 10491 | 2405 | 1.60% |
| 2025-10-29 | 23.26 | 23.12 | -0.02 | -0.09% | 22.97 | 23.30 | 14047 | 3249 | 2.14% |
| 2025-10-28 | 23.05 | 23.14 | 0.13 | 0.56% | 22.89 | 23.33 | 14684 | 3403 | 2.23% |
| 2025-10-27 | 23.15 | 23.01 | -0.04 | -0.17% | 22.92 | 23.15 | 12338 | 2838 | 1.88% |
| 2025-10-24 | 23.08 | 23.05 | 0.00 | 0.00% | 22.96 | 23.16 | 9891 | 2280 | 1.50% |
| 2025-10-23 | 22.98 | 23.05 | 0.12 | 0.52% | 22.78 | 23.06 | 13811 | 3168 | 2.10% |
| 2025-10-22 | 22.90 | 22.93 | 0.01 | 0.04% | 22.78 | 23.07 | 10816 | 2484 | 1.64% |
| 2025-10-21 | 22.72 | 22.92 | 0.11 | 0.48% | 22.72 | 22.96 | 13096 | 2997 | 1.99% |
| 2025-10-20 | 22.55 | 22.81 | 0.40 | 1.78% | 22.41 | 22.81 | 9181 | 2079 | 1.40% |
| 2025-10-17 | 22.67 | 22.41 | -0.26 | -1.15% | 22.37 | 22.69 | 9834 | 2215 | 1.50% |
| 2025-10-16 | 22.56 | 22.67 | 0.08 | 0.35% | 22.48 | 22.76 | 10795 | 2445 | 1.64% |
| 2025-10-15 | 22.44 | 22.59 | 0.16 | 0.71% | 22.43 | 22.61 | 8564 | 1931 | 1.30% |
| 2025-10-14 | 22.61 | 22.43 | 0.04 | 0.18% | 22.36 | 22.61 | 11705 | 2630 | 1.78% |
| 2025-10-13 | 21.99 | 22.39 | -0.05 | -0.22% | 21.95 | 22.48 | 12026 | 2681 | 1.83% |
| 2025-10-10 | 22.42 | 22.44 | 0.04 | 0.18% | 22.30 | 22.50 | 8379 | 1880 | 1.27% |
| 2025-10-09 | 22.35 | 22.40 | 0.11 | 0.49% | 22.19 | 22.42 | 7492 | 1673 | 1.14% |
| 2025-09-30 | 22.40 | 22.29 | -0.07 | -0.31% | 22.29 | 22.41 | 7171 | 1601 | 1.09% |
| 2025-09-29 | 22.51 | 22.36 | 0.05 | 0.22% | 22.10 | 22.51 | 9235 | 2064 | 1.40% |
| 2025-09-26 | 22.19 | 22.31 | 0.02 | 0.09% | 22.12 | 22.42 | 5601 | 1247 | 0.85% |
| 2025-09-25 | 22.53 | 22.29 | -0.21 | -0.93% | 22.21 | 22.57 | 7835 | 1753 | 1.19% |
| 2025-09-24 | 22.28 | 22.50 | 0.16 | 0.72% | 22.20 | 22.52 | 10618 | 2382 | 1.61% |
| 2025-09-23 | 22.33 | 22.34 | 0.06 | 0.27% | 22.02 | 22.44 | 17055 | 3775 | 2.59% |
| 2025-09-22 | 22.46 | 22.28 | -0.16 | -0.71% | 22.11 | 22.58 | 10707 | 2382 | 1.63% |
| 2025-09-19 | 22.36 | 22.44 | 0.09 | 0.40% | 22.25 | 22.47 | 10017 | 2239 | 1.52% |
| 2025-09-18 | 22.76 | 22.35 | -0.41 | -1.80% | 22.30 | 22.82 | 14963 | 3377 | 2.28% |
| 2025-09-17 | 22.90 | 22.76 | -0.15 | -0.65% | 22.73 | 22.94 | 8752 | 1998 | 1.33% |
| 2025-09-16 | 22.69 | 22.91 | 0.12 | 0.53% | 22.61 | 22.93 | 11390 | 2597 | 1.73% |
| 2025-09-15 | 22.89 | 22.79 | -0.13 | -0.57% | 22.68 | 23.02 | 9320 | 2122 | 1.42% |
| 2025-09-12 | 23.10 | 22.92 | -0.07 | -0.30% | 22.81 | 23.10 | 10523 | 2412 | 1.60% |
| 2025-09-11 | 22.93 | 22.99 | 0.06 | 0.26% | 22.68 | 23.04 | 9635 | 2206 | 1.47% |
| 2025-09-10 | 22.97 | 22.93 | -0.04 | -0.17% | 22.77 | 22.99 | 9616 | 2199 | 1.46% |
| 2025-09-09 | 23.43 | 22.97 | -0.06 | -0.26% | 22.85 | 23.43 | 14892 | 3429 | 2.26% |
| 2025-09-08 | 22.72 | 23.03 | 0.39 | 1.72% | 22.66 | 23.05 | 16887 | 3872 | 2.57% |
| 2025-09-05 | 22.38 | 22.64 | 0.24 | 1.07% | 22.35 | 22.68 | 13160 | 2973 | 2.00% |
| 2025-09-04 | 22.23 | 22.40 | 0.17 | 0.76% | 22.23 | 22.55 | 13046 | 2924 | 1.98% |
| 2025-09-03 | 22.51 | 22.23 | -0.28 | -1.24% | 22.19 | 22.66 | 12841 | 2866 | 1.95% |
| 2025-09-02 | 22.61 | 22.51 | -0.16 | -0.71% | 22.31 | 22.94 | 14771 | 3321 | 2.25% |
| 2025-09-01 | 22.54 | 22.67 | 0.12 | 0.53% | 22.42 | 22.76 | 12878 | 2912 | 1.96% |
| 2025-08-29 | 22.70 | 22.55 | -0.26 | -1.14% | 22.55 | 22.91 | 14946 | 3387 | 2.27% |
| 2025-08-28 | 22.82 | 22.81 | -0.04 | -0.18% | 22.17 | 22.99 | 24751 | 5609 | 3.76% |
| 2025-08-27 | 23.36 | 22.85 | -0.45 | -1.93% | 22.70 | 23.36 | 26566 | 6120 | 4.04% |
| 2025-08-26 | 23.14 | 23.30 | 0.17 | 0.73% | 23.04 | 23.32 | 20563 | 4776 | 3.13% |
| 2025-08-25 | 23.13 | 23.13 | 0.01 | 0.04% | 23.05 | 23.20 | 21491 | 4968 | 3.27% |
| 2025-08-22 | 23.27 | 23.12 | -0.15 | -0.64% | 23.05 | 23.36 | 16201 | 3748 | 2.46% |
| 2025-08-21 | 23.31 | 23.27 | 0.03 | 0.13% | 23.20 | 23.39 | 16044 | 3736 | 2.44% |
| 2025-08-20 | 23.11 | 23.24 | 0.11 | 0.48% | 23.02 | 23.24 | 16044 | 3713 | 2.44% |
| 2025-08-19 | 23.01 | 23.13 | 0.09 | 0.39% | 22.83 | 23.22 | 23467 | 5404 | 3.57% |
| 2025-08-18 | 23.31 | 23.04 | -0.29 | -1.24% | 23.01 | 23.42 | 32388 | 7477 | 4.93% |
| 2025-08-15 | 23.18 | 23.33 | 0.08 | 0.34% | 23.17 | 23.55 | 16758 | 3925 | 2.47% |
| 2025-08-14 | 23.80 | 23.25 | -0.42 | -1.77% | 23.21 | 23.81 | 15249 | 3574 | 2.25% |
| 2025-08-13 | 23.78 | 23.67 | -0.04 | -0.17% | 23.65 | 23.96 | 13361 | 3175 | 1.97% |
| 2025-08-12 | 23.72 | 23.71 | -0.01 | -0.04% | 23.61 | 23.85 | 10735 | 2546 | 1.58% |
| 2025-08-11 | 23.47 | 23.72 | 0.21 | 0.89% | 23.33 | 23.80 | 12258 | 2898 | 1.81% |
| 2025-08-08 | 23.44 | 23.51 | 0.12 | 0.51% | 23.20 | 23.52 | 9567 | 2235 | 1.41% |
| 2025-08-07 | 23.56 | 23.39 | -0.17 | -0.72% | 23.36 | 23.60 | 10181 | 2388 | 1.50% |
| 2025-08-06 | 23.46 | 23.56 | 0.17 | 0.73% | 23.38 | 23.56 | 12256 | 2877 | 1.81% |
| 2025-08-05 | 23.41 | 23.39 | -0.01 | -0.04% | 23.34 | 23.52 | 9070 | 2123 | 1.34% |
| 2025-08-04 | 23.04 | 23.40 | 0.19 | 0.82% | 22.94 | 23.40 | 11070 | 2570 | 1.63% |
| 2025-08-01 | 22.84 | 23.21 | 0.37 | 1.62% | 22.84 | 23.21 | 15828 | 3655 | 2.33% |
| 2025-07-31 | 23.35 | 22.84 | -0.33 | -1.42% | 22.78 | 23.35 | 16918 | 3900 | 2.49% |
| 2025-07-30 | 23.30 | 23.17 | -0.05 | -0.22% | 23.06 | 23.45 | 13783 | 3201 | 2.03% |
| 2025-07-29 | 23.43 | 23.22 | -0.16 | -0.68% | 23.07 | 23.48 | 12398 | 2881 | 1.83% |
| 2025-07-28 | 23.22 | 23.38 | 0.16 | 0.69% | 23.10 | 23.43 | 11526 | 2684 | 1.70% |
| 2025-07-25 | 23.30 | 23.22 | -0.01 | -0.04% | 23.13 | 23.30 | 7572 | 1755 | 1.12% |