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 | 21.70 | 21.90 | 0.21 | 0.97% | 21.70 | 22.02 | 39708 | 8708 | 1.59% |
| 2025-10-30 | 21.92 | 21.69 | -0.29 | -1.32% | 21.68 | 21.94 | 26800 | 5839 | 1.07% |
| 2025-10-29 | 21.93 | 21.98 | 0.15 | 0.69% | 21.62 | 21.99 | 31673 | 6918 | 1.27% |
| 2025-10-28 | 22.28 | 21.83 | -0.45 | -2.02% | 21.82 | 22.28 | 58809 | 12959 | 2.35% |
| 2025-10-27 | 22.24 | 22.28 | 0.07 | 0.32% | 22.11 | 22.33 | 39780 | 8838 | 1.59% |
| 2025-10-24 | 23.30 | 22.21 | -1.44 | -6.09% | 22.15 | 23.30 | 124936 | 28096 | 4.99% |
| 2025-10-23 | 23.89 | 23.65 | -0.33 | -1.38% | 23.38 | 24.00 | 35692 | 8417 | 1.43% |
| 2025-10-22 | 23.86 | 23.98 | 0.03 | 0.13% | 23.81 | 24.25 | 24754 | 5932 | 0.99% |
| 2025-10-21 | 23.64 | 23.95 | 0.31 | 1.31% | 23.58 | 23.95 | 28299 | 6740 | 1.13% |
| 2025-10-20 | 23.50 | 23.64 | 0.17 | 0.72% | 23.44 | 23.77 | 24706 | 5829 | 0.99% |
| 2025-10-17 | 23.85 | 23.47 | -0.40 | -1.68% | 23.47 | 24.09 | 33824 | 8033 | 1.35% |
| 2025-10-16 | 23.95 | 23.87 | -0.09 | -0.38% | 23.82 | 24.36 | 42868 | 10320 | 1.71% |
| 2025-10-15 | 23.61 | 23.96 | 0.19 | 0.80% | 23.55 | 23.99 | 32772 | 7821 | 1.31% |
| 2025-10-14 | 23.84 | 23.77 | 0.30 | 1.28% | 23.57 | 24.12 | 46941 | 11179 | 1.88% |
| 2025-10-13 | 23.10 | 23.47 | -0.23 | -0.97% | 22.81 | 23.55 | 41652 | 9703 | 1.66% |
| 2025-10-10 | 23.26 | 23.70 | 0.43 | 1.85% | 23.11 | 23.97 | 70983 | 16830 | 2.84% |
| 2025-10-09 | 23.40 | 23.27 | -0.05 | -0.21% | 23.14 | 23.68 | 41182 | 9608 | 1.65% |
| 2025-09-30 | 22.80 | 23.32 | 0.48 | 2.10% | 22.80 | 23.40 | 35515 | 8241 | 1.42% |
| 2025-09-29 | 22.61 | 22.84 | 0.15 | 0.66% | 22.39 | 22.88 | 21491 | 4870 | 0.86% |
| 2025-09-26 | 22.66 | 22.69 | -0.12 | -0.53% | 22.41 | 22.88 | 31235 | 7083 | 1.25% |
| 2025-09-25 | 23.01 | 22.81 | -0.15 | -0.65% | 22.81 | 23.35 | 34874 | 8034 | 1.39% |
| 2025-09-24 | 22.65 | 22.96 | 0.31 | 1.37% | 22.50 | 23.03 | 26912 | 6163 | 1.08% |
| 2025-09-23 | 22.93 | 22.65 | -0.32 | -1.39% | 22.29 | 23.01 | 39071 | 8815 | 1.56% |
| 2025-09-22 | 23.31 | 22.97 | -0.29 | -1.25% | 22.82 | 23.48 | 32720 | 7543 | 1.31% |
| 2025-09-19 | 23.41 | 23.26 | -0.15 | -0.64% | 23.08 | 23.55 | 32397 | 7547 | 1.29% |
| 2025-09-18 | 23.76 | 23.41 | -0.37 | -1.56% | 23.36 | 23.88 | 55350 | 13086 | 2.21% |
| 2025-09-17 | 24.08 | 23.78 | -0.29 | -1.20% | 23.75 | 24.16 | 36646 | 8739 | 1.46% |
| 2025-09-16 | 24.30 | 24.07 | -0.23 | -0.95% | 23.84 | 24.32 | 36964 | 8882 | 1.48% |
| 2025-09-15 | 24.30 | 24.30 | -0.10 | -0.41% | 24.13 | 24.58 | 32263 | 7854 | 1.29% |
| 2025-09-12 | 24.01 | 24.40 | 0.42 | 1.75% | 23.92 | 24.58 | 63452 | 15426 | 2.53% |
| 2025-09-11 | 23.91 | 23.98 | -0.02 | -0.08% | 23.41 | 24.00 | 46593 | 11033 | 1.86% |
| 2025-09-10 | 24.05 | 24.00 | -0.12 | -0.50% | 23.95 | 24.33 | 29949 | 7210 | 1.20% |
| 2025-09-09 | 24.59 | 24.12 | -0.49 | -1.99% | 24.08 | 24.66 | 44469 | 10814 | 1.78% |
| 2025-09-08 | 24.65 | 24.61 | -0.13 | -0.53% | 24.45 | 24.96 | 49555 | 12220 | 1.98% |
| 2025-09-05 | 24.40 | 24.74 | 0.42 | 1.73% | 24.02 | 24.89 | 63412 | 15576 | 2.53% |
| 2025-09-04 | 24.31 | 24.32 | 0.01 | 0.04% | 23.94 | 24.58 | 63108 | 15312 | 2.52% |
| 2025-09-03 | 24.59 | 24.31 | 0.01 | 0.04% | 24.11 | 24.68 | 45688 | 11161 | 1.83% |
| 2025-09-02 | 25.43 | 24.30 | -1.00 | -3.95% | 24.11 | 25.43 | 76069 | 18709 | 3.04% |
| 2025-09-01 | 24.55 | 25.30 | 0.78 | 3.18% | 24.55 | 25.52 | 99916 | 25119 | 3.99% |
| 2025-08-29 | 24.50 | 24.52 | 0.16 | 0.66% | 24.20 | 24.60 | 55582 | 13577 | 2.22% |
| 2025-08-28 | 24.94 | 24.36 | -0.64 | -2.56% | 23.65 | 25.10 | 103005 | 25166 | 4.11% |
| 2025-08-27 | 25.30 | 25.00 | -0.33 | -1.30% | 24.93 | 25.42 | 104886 | 26408 | 4.19% |
| 2025-08-26 | 25.25 | 25.33 | 0.05 | 0.20% | 24.96 | 25.51 | 95025 | 24041 | 3.80% |
| 2025-08-25 | 25.60 | 25.28 | -0.10 | -0.39% | 25.03 | 25.60 | 125793 | 31696 | 5.03% |
| 2025-08-22 | 25.70 | 25.38 | -0.20 | -0.78% | 25.26 | 25.91 | 107765 | 27462 | 4.31% |
| 2025-08-21 | 26.00 | 25.58 | -0.57 | -2.18% | 25.54 | 26.26 | 95594 | 24609 | 3.82% |
| 2025-08-20 | 26.70 | 26.15 | -0.55 | -2.06% | 25.51 | 26.70 | 163140 | 42379 | 6.52% |
| 2025-08-19 | 25.35 | 26.70 | 1.22 | 4.79% | 25.25 | 26.70 | 207189 | 54268 | 8.28% |
| 2025-08-18 | 25.16 | 25.48 | 0.19 | 0.75% | 24.92 | 25.97 | 164071 | 41714 | 6.55% |
| 2025-08-15 | 24.83 | 25.29 | 0.48 | 1.93% | 24.48 | 25.48 | 158032 | 39562 | 6.31% |
| 2025-08-14 | 24.42 | 24.81 | 0.41 | 1.68% | 24.25 | 25.85 | 203239 | 50728 | 8.12% |
| 2025-08-13 | 24.21 | 24.40 | 0.12 | 0.49% | 24.00 | 24.74 | 110503 | 26922 | 4.41% |
| 2025-08-12 | 24.22 | 24.28 | 0.01 | 0.04% | 23.94 | 24.64 | 77566 | 18800 | 3.10% |
| 2025-08-11 | 23.91 | 24.27 | 0.30 | 1.25% | 23.88 | 24.35 | 97739 | 23602 | 3.90% |
| 2025-08-08 | 23.60 | 23.97 | 0.20 | 0.84% | 23.43 | 24.09 | 81559 | 19408 | 3.26% |
| 2025-08-07 | 23.81 | 23.77 | -0.15 | -0.63% | 23.35 | 23.96 | 104832 | 24750 | 4.19% |
| 2025-08-06 | 24.03 | 23.92 | -0.24 | -0.99% | 23.78 | 24.51 | 114413 | 27561 | 4.57% |
| 2025-08-05 | 24.47 | 24.16 | -0.31 | -1.27% | 23.89 | 24.47 | 104707 | 25231 | 4.18% |
| 2025-08-04 | 23.53 | 24.47 | 0.68 | 2.86% | 23.21 | 24.63 | 169224 | 40662 | 6.76% |
| 2025-08-01 | 23.60 | 23.79 | 0.08 | 0.34% | 23.36 | 24.34 | 115358 | 27618 | 4.61% |
| 2025-07-31 | 23.86 | 23.71 | -0.22 | -0.92% | 23.53 | 24.09 | 117418 | 27915 | 4.69% |
| 2025-07-30 | 24.28 | 23.93 | -0.41 | -1.68% | 23.79 | 24.86 | 160721 | 38669 | 6.42% |
| 2025-07-29 | 23.72 | 24.34 | 0.57 | 2.40% | 23.51 | 24.78 | 265734 | 64516 | 10.62% |
| 2025-07-28 | 23.66 | 23.77 | 0.03 | 0.13% | 23.63 | 24.21 | 115111 | 27383 | 4.60% |
| 2025-07-25 | 23.99 | 23.74 | -0.26 | -1.08% | 23.54 | 24.30 | 174771 | 41750 | 6.98% |