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 | 21.87 | 21.91 | 0.03 | 0.14% | 21.66 | 21.95 | 126596 | 27636 | 1.29% |
| 2025-10-30 | 22.24 | 21.88 | -0.45 | -2.02% | 21.76 | 22.24 | 210587 | 46164 | 2.14% |
| 2025-10-29 | 22.39 | 22.33 | -0.04 | -0.18% | 22.14 | 22.45 | 146754 | 32663 | 1.49% |
| 2025-10-28 | 22.00 | 22.37 | 0.32 | 1.45% | 21.80 | 22.59 | 239590 | 53439 | 2.43% |
| 2025-10-27 | 22.05 | 22.05 | 0.18 | 0.82% | 21.80 | 22.15 | 169010 | 37111 | 1.72% |
| 2025-10-24 | 21.76 | 21.87 | 0.41 | 1.91% | 21.75 | 22.33 | 200761 | 44237 | 2.04% |
| 2025-10-23 | 21.21 | 21.46 | 0.06 | 0.28% | 20.96 | 21.50 | 121767 | 25786 | 1.24% |
| 2025-10-22 | 21.65 | 21.40 | -0.38 | -1.74% | 21.35 | 21.67 | 112093 | 24087 | 1.14% |
| 2025-10-21 | 21.62 | 21.78 | 0.19 | 0.88% | 21.42 | 21.85 | 115478 | 25039 | 1.17% |
| 2025-10-20 | 21.98 | 21.59 | -0.36 | -1.64% | 21.47 | 22.14 | 179087 | 38936 | 1.82% |
| 2025-10-17 | 22.35 | 21.95 | -0.39 | -1.75% | 21.81 | 22.54 | 162393 | 35942 | 1.65% |
| 2025-10-16 | 22.82 | 22.34 | -0.31 | -1.37% | 22.28 | 22.99 | 197759 | 44733 | 2.01% |
| 2025-10-15 | 22.51 | 22.65 | 0.05 | 0.22% | 22.17 | 22.66 | 170193 | 38159 | 1.73% |
| 2025-10-14 | 23.15 | 22.60 | -0.05 | -0.22% | 22.44 | 23.37 | 290411 | 66306 | 2.95% |
| 2025-10-13 | 21.98 | 22.65 | 0.13 | 0.58% | 21.81 | 22.73 | 230129 | 51652 | 2.34% |
| 2025-10-10 | 22.94 | 22.52 | -0.34 | -1.49% | 22.43 | 22.97 | 218013 | 49483 | 2.21% |
| 2025-10-09 | 23.06 | 22.86 | -0.25 | -1.08% | 22.30 | 23.06 | 357111 | 80981 | 3.63% |
| 2025-09-30 | 21.60 | 23.11 | 1.51 | 6.99% | 21.60 | 23.18 | 565223 | 127581 | 5.74% |
| 2025-09-29 | 21.52 | 21.60 | 0.09 | 0.42% | 21.11 | 21.75 | 190370 | 40910 | 1.93% |
| 2025-09-26 | 21.33 | 21.51 | 0.16 | 0.75% | 21.28 | 21.83 | 231275 | 49952 | 2.35% |
| 2025-09-25 | 21.56 | 21.35 | -0.24 | -1.11% | 21.24 | 21.56 | 181196 | 38735 | 1.84% |
| 2025-09-24 | 21.23 | 21.59 | 0.13 | 0.61% | 21.13 | 21.64 | 201898 | 43351 | 2.05% |
| 2025-09-23 | 21.79 | 21.46 | -0.33 | -1.51% | 21.00 | 21.88 | 216661 | 46175 | 2.20% |
| 2025-09-22 | 21.51 | 21.79 | 0.32 | 1.49% | 21.36 | 21.80 | 203793 | 43946 | 2.07% |
| 2025-09-19 | 21.07 | 21.47 | 0.40 | 1.90% | 21.07 | 21.85 | 304403 | 65612 | 3.09% |
| 2025-09-18 | 21.36 | 21.07 | -0.29 | -1.36% | 20.91 | 21.75 | 278776 | 59448 | 2.81% |
| 2025-09-17 | 21.40 | 21.36 | -0.04 | -0.19% | 21.24 | 21.59 | 160896 | 34419 | 1.62% |
| 2025-09-16 | 21.53 | 21.40 | -0.08 | -0.37% | 21.20 | 21.55 | 171904 | 36718 | 1.73% |
| 2025-09-15 | 21.81 | 21.48 | -0.33 | -1.51% | 21.40 | 21.93 | 196571 | 42532 | 1.98% |
| 2025-09-12 | 21.59 | 21.81 | 0.19 | 0.88% | 21.56 | 22.20 | 257607 | 56549 | 2.60% |
| 2025-09-11 | 21.21 | 21.62 | 0.35 | 1.65% | 21.05 | 21.66 | 229014 | 49137 | 2.31% |
| 2025-09-10 | 21.16 | 21.27 | 0.22 | 1.05% | 21.13 | 21.54 | 176100 | 37630 | 1.78% |
| 2025-09-09 | 21.54 | 21.05 | -0.59 | -2.73% | 21.03 | 21.64 | 229472 | 48894 | 2.32% |
| 2025-09-08 | 21.35 | 21.64 | 0.32 | 1.50% | 21.01 | 21.79 | 318836 | 68234 | 3.22% |
| 2025-09-05 | 21.34 | 21.32 | -0.02 | -0.09% | 21.00 | 21.57 | 301461 | 64277 | 3.04% |
| 2025-09-04 | 22.30 | 21.34 | -1.51 | -6.61% | 20.70 | 22.52 | 616482 | 133049 | 6.22% |
| 2025-09-03 | 25.40 | 22.85 | -2.54 | -10.00% | 22.85 | 25.50 | 632211 | 149825 | 6.38% |
| 2025-09-02 | 25.74 | 25.39 | -0.35 | -1.36% | 24.73 | 25.75 | 339305 | 85319 | 3.42% |
| 2025-09-01 | 26.13 | 25.74 | -0.38 | -1.45% | 25.41 | 26.13 | 388091 | 99580 | 3.92% |
| 2025-08-29 | 25.05 | 26.12 | 0.99 | 3.94% | 24.89 | 26.26 | 537985 | 137251 | 5.43% |
| 2025-08-28 | 24.82 | 25.13 | 0.31 | 1.25% | 23.89 | 25.17 | 475043 | 116655 | 4.79% |
| 2025-08-27 | 25.80 | 24.82 | -1.16 | -4.46% | 24.80 | 25.89 | 495936 | 126316 | 5.01% |
| 2025-08-26 | 26.33 | 25.98 | -0.52 | -1.96% | 25.88 | 26.35 | 354731 | 92391 | 3.58% |
| 2025-08-25 | 26.26 | 26.50 | 0.25 | 0.95% | 26.07 | 26.66 | 585219 | 154328 | 5.91% |
| 2025-08-22 | 25.55 | 26.25 | 0.51 | 1.98% | 25.07 | 26.27 | 567155 | 145428 | 5.72% |
| 2025-08-21 | 26.08 | 25.74 | -0.33 | -1.27% | 25.65 | 26.13 | 310946 | 80509 | 3.14% |
| 2025-08-20 | 25.81 | 26.07 | 0.26 | 1.01% | 25.48 | 26.40 | 458114 | 118941 | 4.62% |
| 2025-08-19 | 26.36 | 25.81 | -0.54 | -2.05% | 25.70 | 26.36 | 446927 | 115723 | 4.51% |
| 2025-08-18 | 25.96 | 26.35 | 0.45 | 1.74% | 25.95 | 26.36 | 464778 | 121617 | 4.69% |
| 2025-08-15 | 25.50 | 25.90 | 0.34 | 1.33% | 25.39 | 25.93 | 349430 | 89824 | 3.53% |
| 2025-08-14 | 26.20 | 25.56 | -0.72 | -2.74% | 25.52 | 26.21 | 458696 | 117945 | 4.63% |
| 2025-08-13 | 26.01 | 26.28 | 0.11 | 0.42% | 25.95 | 26.60 | 447598 | 117538 | 4.52% |
| 2025-08-12 | 27.03 | 26.17 | -0.86 | -3.18% | 26.03 | 27.03 | 496349 | 130574 | 5.01% |
| 2025-08-11 | 26.87 | 27.03 | 0.28 | 1.05% | 26.61 | 27.46 | 494027 | 132992 | 4.99% |
| 2025-08-08 | 26.99 | 26.75 | -0.53 | -1.94% | 26.60 | 27.37 | 460353 | 123758 | 4.65% |
| 2025-08-07 | 26.98 | 27.28 | 0.30 | 1.11% | 26.20 | 27.75 | 811952 | 220217 | 8.19% |
| 2025-08-06 | 25.79 | 26.98 | 1.17 | 4.53% | 25.66 | 27.18 | 796158 | 211801 | 8.04% |
| 2025-08-05 | 25.84 | 25.81 | 0.13 | 0.51% | 25.60 | 26.46 | 619834 | 160843 | 6.26% |
| 2025-08-04 | 24.70 | 25.68 | 0.96 | 3.88% | 24.65 | 25.78 | 464785 | 118274 | 4.69% |
| 2025-08-01 | 25.30 | 24.72 | -0.65 | -2.56% | 24.63 | 25.36 | 306970 | 76358 | 3.10% |
| 2025-07-31 | 25.15 | 25.37 | -0.04 | -0.16% | 25.10 | 25.59 | 332382 | 84158 | 3.35% |
| 2025-07-30 | 26.21 | 25.41 | -0.80 | -3.05% | 25.12 | 26.41 | 519222 | 133575 | 5.24% |
| 2025-07-29 | 25.90 | 26.21 | 0.24 | 0.92% | 25.64 | 26.24 | 479666 | 124521 | 4.84% |
| 2025-07-28 | 25.28 | 25.97 | 0.65 | 2.57% | 25.11 | 26.13 | 552893 | 142295 | 5.58% |
| 2025-07-25 | 25.46 | 25.32 | -0.14 | -0.55% | 25.00 | 25.46 | 290017 | 73126 | 2.93% |
| 2025-07-24 | 24.70 | 25.46 | 0.71 | 2.87% | 24.66 | 25.51 | 451986 | 113709 | 4.56% |