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 | 20.85 | 21.69 | 0.56 | 2.65% | 20.58 | 21.85 | 212774 | 45742 | 1.56% |
| 2025-10-30 | 21.45 | 21.13 | -0.19 | -0.89% | 21.10 | 21.54 | 135435 | 28872 | 1.00% |
| 2025-10-29 | 21.46 | 21.32 | -0.14 | -0.65% | 21.20 | 21.48 | 122753 | 26129 | 0.90% |
| 2025-10-28 | 21.66 | 21.46 | -0.27 | -1.24% | 21.45 | 21.81 | 104020 | 22475 | 0.76% |
| 2025-10-27 | 21.93 | 21.73 | -0.04 | -0.18% | 21.61 | 21.97 | 88975 | 19346 | 0.65% |
| 2025-10-24 | 21.55 | 21.77 | 0.26 | 1.21% | 21.42 | 21.80 | 133560 | 28862 | 0.98% |
| 2025-10-23 | 21.29 | 21.51 | 0.25 | 1.18% | 21.02 | 21.60 | 140300 | 29862 | 1.03% |
| 2025-10-22 | 21.25 | 21.26 | -0.10 | -0.47% | 21.18 | 21.42 | 99051 | 21076 | 0.73% |
| 2025-10-21 | 21.26 | 21.36 | 0.13 | 0.61% | 21.05 | 21.39 | 119757 | 25465 | 0.88% |
| 2025-10-20 | 21.48 | 21.23 | -0.04 | -0.19% | 21.18 | 21.50 | 112414 | 23939 | 0.83% |
| 2025-10-17 | 22.10 | 21.27 | -0.91 | -4.10% | 21.17 | 22.16 | 219858 | 47358 | 1.62% |
| 2025-10-16 | 22.73 | 22.18 | -0.64 | -2.80% | 22.12 | 22.76 | 215473 | 48294 | 1.58% |
| 2025-10-15 | 22.77 | 22.82 | 0.11 | 0.48% | 22.66 | 22.98 | 127304 | 29027 | 0.94% |
| 2025-10-14 | 23.95 | 22.71 | -1.07 | -4.50% | 22.61 | 23.96 | 316350 | 73239 | 2.33% |
| 2025-10-13 | 23.00 | 23.78 | 0.03 | 0.13% | 22.91 | 24.03 | 288897 | 68367 | 2.12% |
| 2025-10-10 | 23.66 | 23.75 | -0.12 | -0.50% | 23.10 | 24.16 | 300360 | 70742 | 2.21% |
| 2025-10-09 | 23.49 | 23.87 | 0.40 | 1.70% | 23.42 | 24.08 | 299469 | 71422 | 2.20% |
| 2025-09-30 | 23.78 | 23.47 | -0.39 | -1.63% | 23.42 | 23.95 | 305803 | 72186 | 2.25% |
| 2025-09-29 | 24.34 | 23.86 | -0.41 | -1.69% | 23.73 | 24.52 | 277971 | 66445 | 2.04% |
| 2025-09-26 | 25.20 | 24.27 | -0.99 | -3.92% | 24.22 | 25.20 | 497759 | 121922 | 3.66% |
| 2025-09-25 | 22.87 | 25.26 | 2.30 | 10.02% | 22.80 | 25.26 | 598774 | 145436 | 4.40% |
| 2025-09-24 | 22.54 | 22.96 | 0.36 | 1.59% | 22.41 | 23.00 | 147212 | 33502 | 1.08% |
| 2025-09-23 | 22.71 | 22.60 | -0.21 | -0.92% | 22.09 | 22.85 | 139965 | 31324 | 1.03% |
| 2025-09-22 | 22.63 | 22.81 | 0.19 | 0.84% | 22.53 | 23.11 | 153005 | 34911 | 1.13% |
| 2025-09-19 | 22.99 | 22.62 | -0.29 | -1.27% | 22.57 | 23.12 | 146533 | 33411 | 1.08% |
| 2025-09-18 | 23.20 | 22.91 | -0.34 | -1.46% | 22.62 | 23.88 | 281659 | 65776 | 2.07% |
| 2025-09-17 | 22.80 | 23.25 | 0.46 | 2.02% | 22.59 | 23.46 | 197101 | 45322 | 1.45% |
| 2025-09-16 | 22.48 | 22.79 | 0.28 | 1.24% | 22.44 | 22.88 | 124156 | 28133 | 0.91% |
| 2025-09-15 | 23.15 | 22.51 | -0.33 | -1.44% | 22.45 | 23.19 | 162419 | 36729 | 1.19% |
| 2025-09-12 | 22.78 | 22.84 | 0.00 | 0.00% | 22.71 | 23.16 | 121288 | 27820 | 0.89% |
| 2025-09-11 | 22.28 | 22.84 | 0.56 | 2.51% | 22.09 | 22.84 | 168622 | 38051 | 1.24% |
| 2025-09-10 | 22.51 | 22.28 | -0.19 | -0.85% | 22.26 | 22.65 | 109620 | 24550 | 0.81% |
| 2025-09-09 | 22.95 | 22.47 | -0.52 | -2.26% | 22.33 | 22.95 | 159959 | 36130 | 1.18% |
| 2025-09-08 | 22.96 | 22.99 | 0.05 | 0.22% | 22.81 | 23.07 | 129377 | 29677 | 0.95% |
| 2025-09-05 | 22.61 | 22.94 | 0.35 | 1.55% | 22.55 | 23.08 | 184584 | 42148 | 1.36% |
| 2025-09-04 | 23.71 | 22.59 | -1.12 | -4.72% | 22.32 | 23.97 | 264673 | 60874 | 1.95% |
| 2025-09-03 | 24.42 | 23.71 | -0.61 | -2.51% | 23.57 | 24.65 | 199854 | 48063 | 1.47% |
| 2025-09-02 | 25.19 | 24.32 | -0.66 | -2.64% | 24.18 | 25.73 | 212631 | 52719 | 1.56% |
| 2025-09-01 | 25.38 | 24.98 | 0.03 | 0.12% | 24.85 | 25.55 | 135848 | 34099 | 1.00% |
| 2025-08-29 | 25.60 | 24.95 | -0.73 | -2.84% | 24.75 | 25.65 | 204734 | 51230 | 1.51% |
| 2025-08-28 | 25.26 | 25.68 | 0.38 | 1.50% | 24.69 | 25.68 | 235771 | 59588 | 1.73% |
| 2025-08-27 | 25.95 | 25.30 | -0.59 | -2.28% | 25.30 | 26.33 | 226963 | 58719 | 1.67% |
| 2025-08-26 | 26.38 | 25.89 | -0.62 | -2.34% | 25.80 | 26.42 | 211055 | 54973 | 1.55% |
| 2025-08-25 | 26.57 | 26.51 | -0.04 | -0.15% | 26.04 | 26.85 | 368384 | 97509 | 2.71% |
| 2025-08-22 | 24.69 | 26.55 | 1.84 | 7.45% | 24.65 | 26.60 | 487011 | 125611 | 3.58% |
| 2025-08-21 | 24.81 | 24.71 | -0.05 | -0.20% | 24.57 | 24.97 | 142297 | 35246 | 1.05% |
| 2025-08-20 | 24.44 | 24.76 | 0.26 | 1.06% | 24.20 | 24.79 | 197374 | 48485 | 1.45% |
| 2025-08-19 | 24.41 | 24.50 | 0.10 | 0.41% | 24.05 | 24.80 | 154113 | 37674 | 1.13% |
| 2025-08-18 | 23.78 | 24.40 | 0.75 | 3.17% | 23.67 | 24.57 | 195318 | 47447 | 1.44% |
| 2025-08-15 | 23.33 | 23.65 | 0.32 | 1.37% | 23.26 | 23.76 | 110378 | 26023 | 0.81% |
| 2025-08-14 | 23.76 | 23.33 | -0.43 | -1.81% | 23.26 | 23.99 | 138760 | 32665 | 1.02% |
| 2025-08-13 | 23.78 | 23.76 | 0.04 | 0.17% | 23.60 | 24.02 | 109534 | 26086 | 0.81% |
| 2025-08-12 | 23.85 | 23.72 | -0.09 | -0.38% | 23.58 | 23.94 | 88774 | 21070 | 0.65% |
| 2025-08-11 | 23.60 | 23.81 | 0.21 | 0.89% | 23.50 | 23.88 | 89985 | 21348 | 0.66% |
| 2025-08-08 | 23.97 | 23.60 | -0.43 | -1.79% | 23.60 | 24.00 | 77469 | 18382 | 0.57% |
| 2025-08-07 | 24.10 | 24.03 | -0.10 | -0.41% | 23.81 | 24.19 | 87399 | 20960 | 0.64% |
| 2025-08-06 | 24.00 | 24.13 | 0.15 | 0.63% | 23.75 | 24.27 | 98636 | 23718 | 0.72% |
| 2025-08-05 | 23.48 | 23.98 | 0.59 | 2.52% | 23.37 | 24.01 | 123202 | 29276 | 0.90% |
| 2025-08-04 | 23.45 | 23.39 | 0.04 | 0.17% | 23.30 | 23.57 | 84652 | 19833 | 0.62% |
| 2025-08-01 | 23.61 | 23.35 | -0.19 | -0.81% | 23.22 | 23.70 | 106213 | 24798 | 0.78% |
| 2025-07-31 | 23.72 | 23.54 | -0.21 | -0.88% | 23.45 | 24.00 | 108870 | 25846 | 0.80% |
| 2025-07-30 | 24.16 | 23.75 | -0.32 | -1.33% | 23.64 | 24.23 | 116909 | 27969 | 0.86% |
| 2025-07-29 | 24.16 | 24.07 | -0.08 | -0.33% | 23.79 | 24.28 | 99871 | 23927 | 0.73% |
| 2025-07-28 | 24.55 | 24.15 | -0.34 | -1.39% | 23.99 | 24.64 | 151320 | 36624 | 1.11% |
| 2025-07-25 | 24.72 | 24.49 | -0.08 | -0.33% | 24.33 | 24.81 | 108187 | 26507 | 0.79% |
| 2025-07-24 | 24.55 | 24.57 | 0.11 | 0.45% | 24.24 | 24.65 | 141232 | 34515 | 1.03% |