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 | 23.18 | 23.29 | -0.05 | -0.21% | 22.85 | 23.82 | 73226 | 17084 | 10.88% |
| 2025-10-30 | 24.00 | 23.34 | -0.45 | -1.89% | 23.20 | 24.14 | 83759 | 19779 | 12.45% |
| 2025-10-29 | 23.69 | 23.79 | -0.21 | -0.88% | 23.60 | 24.51 | 109017 | 26141 | 16.20% |
| 2025-10-28 | 22.71 | 24.00 | 1.06 | 4.62% | 22.61 | 25.00 | 210623 | 50520 | 31.30% |
| 2025-10-27 | 22.70 | 22.94 | -0.36 | -1.55% | 22.23 | 23.05 | 187079 | 42378 | 27.80% |
| 2025-10-24 | 24.42 | 23.30 | 0.39 | 1.70% | 23.23 | 25.20 | 254612 | 62488 | 37.83% |
| 2025-10-23 | 23.36 | 22.91 | -0.45 | -1.93% | 22.52 | 23.37 | 76898 | 17519 | 11.43% |
| 2025-10-22 | 23.01 | 23.36 | 0.07 | 0.30% | 22.82 | 23.56 | 119080 | 27627 | 17.69% |
| 2025-10-21 | 23.85 | 23.29 | -0.56 | -2.35% | 22.95 | 24.50 | 220450 | 51791 | 32.76% |
| 2025-10-20 | 22.51 | 23.85 | 2.17 | 10.01% | 21.81 | 23.85 | 160647 | 37310 | 23.87% |
| 2025-10-17 | 22.40 | 21.68 | -0.47 | -2.12% | 21.68 | 22.47 | 92387 | 20242 | 13.73% |
| 2025-10-16 | 22.65 | 22.15 | -0.87 | -3.78% | 21.75 | 23.28 | 187634 | 41772 | 27.88% |
| 2025-10-15 | 20.90 | 23.02 | 2.09 | 9.99% | 20.74 | 23.02 | 175643 | 39862 | 26.10% |
| 2025-10-14 | 20.76 | 20.93 | 0.07 | 0.34% | 20.63 | 21.18 | 23611 | 4931 | 3.51% |
| 2025-10-13 | 20.09 | 20.86 | -0.16 | -0.76% | 19.82 | 21.15 | 27139 | 5618 | 4.03% |
| 2025-10-10 | 21.19 | 21.02 | -0.17 | -0.80% | 20.99 | 21.30 | 32777 | 6927 | 4.87% |
| 2025-10-09 | 20.97 | 21.19 | 1.00 | 4.95% | 20.41 | 21.40 | 66851 | 14134 | 9.93% |
| 2025-09-30 | 20.20 | 20.19 | -0.09 | -0.44% | 20.10 | 20.34 | 15477 | 3131 | 2.30% |
| 2025-09-29 | 20.39 | 20.28 | -0.27 | -1.31% | 19.84 | 20.53 | 27679 | 5579 | 4.11% |
| 2025-09-26 | 20.84 | 20.55 | -0.25 | -1.20% | 20.54 | 20.99 | 18285 | 3796 | 2.72% |
| 2025-09-25 | 21.08 | 20.80 | -0.38 | -1.79% | 20.80 | 21.26 | 21310 | 4470 | 3.17% |
| 2025-09-24 | 21.00 | 21.18 | 0.05 | 0.24% | 20.94 | 21.38 | 26825 | 5698 | 3.99% |
| 2025-09-23 | 20.71 | 21.13 | 0.31 | 1.49% | 20.41 | 21.14 | 31716 | 6585 | 4.71% |
| 2025-09-22 | 20.63 | 20.82 | 0.03 | 0.14% | 20.50 | 20.85 | 17809 | 3685 | 2.65% |
| 2025-09-19 | 20.73 | 20.79 | -0.02 | -0.10% | 20.53 | 20.88 | 17605 | 3639 | 2.62% |
| 2025-09-18 | 21.10 | 20.81 | -0.31 | -1.47% | 20.55 | 21.10 | 25871 | 5394 | 3.84% |
| 2025-09-17 | 21.10 | 21.12 | 0.02 | 0.09% | 20.99 | 21.18 | 17400 | 3672 | 2.59% |
| 2025-09-16 | 20.78 | 21.10 | 0.32 | 1.54% | 20.68 | 21.11 | 20414 | 4269 | 3.03% |
| 2025-09-15 | 20.79 | 20.78 | -0.17 | -0.81% | 20.68 | 20.89 | 14619 | 3036 | 2.17% |
| 2025-09-12 | 21.10 | 20.95 | -0.16 | -0.76% | 20.90 | 21.19 | 18854 | 3965 | 2.80% |
| 2025-09-11 | 20.93 | 21.11 | 0.14 | 0.67% | 20.70 | 21.12 | 18836 | 3948 | 2.80% |
| 2025-09-10 | 21.00 | 20.97 | -0.08 | -0.38% | 20.97 | 21.22 | 16941 | 3572 | 2.52% |
| 2025-09-09 | 21.40 | 21.05 | -0.37 | -1.73% | 20.99 | 21.45 | 25055 | 5303 | 3.72% |
| 2025-09-08 | 21.34 | 21.42 | 0.72 | 3.48% | 21.01 | 21.68 | 38966 | 8296 | 5.79% |
| 2025-09-05 | 20.38 | 20.70 | 0.33 | 1.62% | 20.33 | 20.71 | 19523 | 4018 | 2.90% |
| 2025-09-04 | 20.45 | 20.37 | -0.02 | -0.10% | 20.14 | 20.70 | 22438 | 4593 | 3.33% |
| 2025-09-03 | 21.02 | 20.39 | -0.69 | -3.27% | 20.37 | 21.14 | 29622 | 6134 | 4.40% |
| 2025-09-02 | 21.47 | 21.08 | -0.39 | -1.82% | 20.72 | 21.50 | 38343 | 8066 | 5.70% |
| 2025-09-01 | 21.31 | 21.47 | 0.05 | 0.23% | 21.22 | 21.60 | 30800 | 6608 | 4.58% |
| 2025-08-29 | 21.73 | 21.42 | -0.30 | -1.38% | 21.39 | 21.86 | 40824 | 8803 | 6.07% |
| 2025-08-28 | 21.86 | 21.72 | -0.15 | -0.69% | 21.20 | 22.53 | 52389 | 11409 | 7.78% |
| 2025-08-27 | 22.70 | 21.87 | -0.88 | -3.87% | 21.86 | 22.79 | 64949 | 14539 | 9.65% |
| 2025-08-26 | 22.40 | 22.75 | 0.04 | 0.18% | 22.31 | 23.05 | 82836 | 18895 | 12.31% |
| 2025-08-25 | 22.33 | 22.71 | 0.45 | 2.02% | 22.08 | 22.71 | 76709 | 17168 | 11.40% |
| 2025-08-22 | 22.30 | 22.26 | -0.25 | -1.11% | 22.12 | 22.40 | 38213 | 8492 | 5.68% |
| 2025-08-21 | 22.65 | 22.51 | -0.22 | -0.97% | 22.30 | 22.70 | 42305 | 9506 | 6.29% |
| 2025-08-20 | 22.50 | 22.73 | 0.30 | 1.34% | 22.37 | 22.88 | 60287 | 13652 | 8.96% |
| 2025-08-19 | 22.97 | 22.43 | -0.41 | -1.80% | 22.38 | 23.00 | 66525 | 14979 | 9.89% |
| 2025-08-18 | 22.82 | 22.84 | 0.30 | 1.33% | 22.42 | 23.40 | 113766 | 25862 | 16.90% |
| 2025-08-15 | 21.57 | 22.54 | 0.97 | 4.50% | 21.57 | 23.73 | 157947 | 36030 | 23.47% |
| 2025-08-14 | 22.24 | 21.57 | -0.57 | -2.57% | 21.55 | 22.38 | 56119 | 12273 | 8.34% |
| 2025-08-13 | 22.33 | 22.14 | -0.08 | -0.36% | 22.08 | 22.65 | 59398 | 13223 | 8.83% |
| 2025-08-12 | 22.58 | 22.22 | -0.40 | -1.77% | 22.09 | 22.77 | 73830 | 16488 | 10.97% |
| 2025-08-11 | 22.37 | 22.62 | -0.05 | -0.22% | 22.30 | 23.10 | 119370 | 27016 | 17.74% |
| 2025-08-08 | 21.51 | 22.67 | 0.95 | 4.37% | 21.49 | 23.89 | 187279 | 43046 | 27.83% |
| 2025-08-07 | 21.45 | 21.72 | 0.20 | 0.93% | 21.40 | 22.50 | 64606 | 14049 | 9.60% |
| 2025-08-06 | 21.35 | 21.52 | 0.17 | 0.80% | 21.32 | 21.82 | 50735 | 10949 | 7.54% |
| 2025-08-05 | 21.22 | 21.35 | 0.14 | 0.66% | 21.17 | 21.43 | 34400 | 7329 | 5.11% |
| 2025-08-04 | 20.46 | 21.21 | 0.61 | 2.96% | 20.46 | 21.63 | 47827 | 10100 | 7.11% |
| 2025-08-01 | 20.49 | 20.60 | 0.06 | 0.29% | 20.45 | 20.75 | 15707 | 3237 | 2.33% |
| 2025-07-31 | 20.67 | 20.54 | -0.03 | -0.15% | 20.41 | 21.00 | 29269 | 6081 | 4.35% |
| 2025-07-30 | 20.90 | 20.57 | -0.27 | -1.30% | 20.40 | 21.09 | 25995 | 5369 | 3.86% |
| 2025-07-29 | 21.14 | 20.84 | -0.24 | -1.14% | 20.78 | 21.15 | 18910 | 3954 | 2.81% |
| 2025-07-28 | 21.22 | 21.08 | 0.02 | 0.09% | 20.95 | 21.24 | 15985 | 3372 | 2.38% |
| 2025-07-25 | 21.00 | 21.06 | 0.04 | 0.19% | 20.85 | 21.07 | 18292 | 3837 | 2.72% |
| 2025-07-24 | 20.88 | 21.02 | 0.08 | 0.38% | 20.88 | 21.10 | 23785 | 5002 | 3.53% |