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 | 22.07 | 22.07 | -0.01 | -0.05% | 21.91 | 22.17 | 42049 | 9269 | 0.83% |
| 2025-10-30 | 22.07 | 22.08 | 0.01 | 0.05% | 22.03 | 22.36 | 62963 | 13969 | 1.25% |
| 2025-10-29 | 21.91 | 22.07 | 0.16 | 0.73% | 21.82 | 22.10 | 45297 | 9956 | 0.90% |
| 2025-10-28 | 22.00 | 21.91 | -0.09 | -0.41% | 21.82 | 22.02 | 42384 | 9291 | 0.84% |
| 2025-10-27 | 22.00 | 22.00 | 0.02 | 0.09% | 21.91 | 22.20 | 71695 | 15796 | 1.42% |
| 2025-10-24 | 21.53 | 21.98 | 0.47 | 2.19% | 21.50 | 22.05 | 134279 | 29336 | 2.66% |
| 2025-10-23 | 21.55 | 21.51 | -0.03 | -0.14% | 21.27 | 21.60 | 68598 | 14706 | 1.36% |
| 2025-10-22 | 21.24 | 21.54 | 0.30 | 1.41% | 21.21 | 21.55 | 54970 | 11789 | 1.09% |
| 2025-10-21 | 21.10 | 21.24 | 0.14 | 0.66% | 21.04 | 21.26 | 32946 | 6981 | 0.65% |
| 2025-10-20 | 21.19 | 21.10 | 0.00 | 0.00% | 20.96 | 21.19 | 38797 | 8164 | 0.77% |
| 2025-10-17 | 21.22 | 21.10 | -0.15 | -0.71% | 21.04 | 21.40 | 42813 | 9083 | 0.85% |
| 2025-10-16 | 21.45 | 21.25 | -0.09 | -0.42% | 21.21 | 21.45 | 39559 | 8425 | 0.78% |
| 2025-10-15 | 21.20 | 21.34 | 0.15 | 0.71% | 21.07 | 21.37 | 43873 | 9319 | 0.87% |
| 2025-10-14 | 21.10 | 21.19 | 0.14 | 0.67% | 21.02 | 21.22 | 53365 | 11267 | 1.06% |
| 2025-10-13 | 20.90 | 21.05 | -0.19 | -0.89% | 20.87 | 21.15 | 55752 | 11718 | 1.10% |
| 2025-10-10 | 21.12 | 21.24 | 0.04 | 0.19% | 21.04 | 21.36 | 60620 | 12886 | 1.20% |
| 2025-10-09 | 21.40 | 21.20 | -0.20 | -0.93% | 21.12 | 21.42 | 85978 | 18290 | 1.70% |
| 2025-09-30 | 21.47 | 21.40 | -0.07 | -0.33% | 21.38 | 21.50 | 32128 | 6885 | 0.64% |
| 2025-09-29 | 21.50 | 21.47 | -0.11 | -0.51% | 21.31 | 21.57 | 37261 | 7986 | 0.74% |
| 2025-09-26 | 22.00 | 21.58 | 0.14 | 0.65% | 21.58 | 22.00 | 56432 | 12245 | 1.12% |
| 2025-09-25 | 21.70 | 21.44 | -0.22 | -1.02% | 21.36 | 21.77 | 50632 | 10891 | 1.00% |
| 2025-09-24 | 21.52 | 21.66 | 0.08 | 0.37% | 21.50 | 21.67 | 36636 | 7918 | 0.73% |
| 2025-09-23 | 21.66 | 21.58 | -0.08 | -0.37% | 21.23 | 21.66 | 62339 | 13352 | 1.23% |
| 2025-09-22 | 21.84 | 21.66 | -0.25 | -1.14% | 21.54 | 21.87 | 49466 | 10697 | 0.98% |
| 2025-09-19 | 22.03 | 21.91 | -0.11 | -0.50% | 21.83 | 22.05 | 46244 | 10136 | 0.92% |
| 2025-09-18 | 22.47 | 22.02 | -0.41 | -1.83% | 21.94 | 22.49 | 91143 | 20225 | 1.81% |
| 2025-09-17 | 22.56 | 22.43 | -0.09 | -0.40% | 22.40 | 22.62 | 45470 | 10223 | 0.90% |
| 2025-09-16 | 22.62 | 22.52 | -0.08 | -0.35% | 22.38 | 22.66 | 50741 | 11405 | 1.01% |
| 2025-09-15 | 22.55 | 22.60 | 0.03 | 0.13% | 22.49 | 22.68 | 51900 | 11699 | 1.03% |
| 2025-09-12 | 22.84 | 22.57 | -0.30 | -1.31% | 22.57 | 22.92 | 73495 | 16674 | 1.46% |
| 2025-09-11 | 22.87 | 22.87 | -0.01 | -0.04% | 22.57 | 22.99 | 98270 | 22319 | 1.95% |
| 2025-09-10 | 23.20 | 22.88 | -0.32 | -1.38% | 22.85 | 23.24 | 60951 | 14008 | 1.21% |
| 2025-09-09 | 23.33 | 23.20 | -0.11 | -0.47% | 23.00 | 23.48 | 78912 | 18305 | 1.56% |
| 2025-09-08 | 22.94 | 23.31 | 0.35 | 1.52% | 22.82 | 23.48 | 98629 | 22866 | 1.95% |
| 2025-09-05 | 23.08 | 22.96 | 0.02 | 0.09% | 22.65 | 23.10 | 88101 | 20112 | 1.75% |
| 2025-09-04 | 22.59 | 22.94 | 0.39 | 1.73% | 22.46 | 23.13 | 77921 | 17814 | 1.54% |
| 2025-09-03 | 22.91 | 22.55 | -0.36 | -1.57% | 22.48 | 23.20 | 60743 | 13822 | 1.20% |
| 2025-09-02 | 23.17 | 22.91 | -0.26 | -1.12% | 22.74 | 23.24 | 82758 | 19047 | 1.64% |
| 2025-09-01 | 22.49 | 23.17 | 0.80 | 3.58% | 22.32 | 23.80 | 165321 | 38485 | 3.28% |
| 2025-08-29 | 22.39 | 22.37 | 0.00 | 0.00% | 22.35 | 22.72 | 82422 | 18561 | 1.63% |
| 2025-08-28 | 22.75 | 22.37 | -0.45 | -1.97% | 22.15 | 22.94 | 110844 | 24932 | 2.20% |
| 2025-08-27 | 23.24 | 22.82 | -0.42 | -1.81% | 22.73 | 23.26 | 86589 | 19939 | 1.72% |
| 2025-08-26 | 23.30 | 23.24 | -0.09 | -0.39% | 23.12 | 23.40 | 84691 | 19702 | 1.68% |
| 2025-08-25 | 23.23 | 23.33 | -0.04 | -0.17% | 23.23 | 23.58 | 96293 | 22530 | 1.91% |
| 2025-08-22 | 23.48 | 23.37 | -0.20 | -0.85% | 23.14 | 23.50 | 79543 | 18532 | 1.58% |
| 2025-08-21 | 23.28 | 23.57 | 0.30 | 1.29% | 23.11 | 23.77 | 90064 | 21097 | 1.78% |
| 2025-08-20 | 22.85 | 23.27 | 0.46 | 2.02% | 22.71 | 23.28 | 90501 | 20890 | 1.79% |
| 2025-08-19 | 22.73 | 22.81 | 0.06 | 0.26% | 22.71 | 22.98 | 54070 | 12354 | 1.07% |
| 2025-08-18 | 23.00 | 22.75 | -0.09 | -0.39% | 22.71 | 23.02 | 73801 | 16856 | 1.46% |
| 2025-08-15 | 22.59 | 22.84 | 0.24 | 1.06% | 22.50 | 22.95 | 58656 | 13356 | 1.16% |
| 2025-08-14 | 22.69 | 22.60 | -0.14 | -0.62% | 22.54 | 22.95 | 60175 | 13661 | 1.19% |
| 2025-08-13 | 22.95 | 22.74 | -0.19 | -0.83% | 22.61 | 23.08 | 84799 | 19255 | 1.68% |
| 2025-08-12 | 23.13 | 22.93 | -0.20 | -0.86% | 22.81 | 23.14 | 46782 | 10742 | 0.93% |
| 2025-08-11 | 22.86 | 23.13 | 0.26 | 1.14% | 22.75 | 23.15 | 61350 | 14110 | 1.22% |
| 2025-08-08 | 22.80 | 22.87 | 0.07 | 0.31% | 22.49 | 22.90 | 63057 | 14306 | 1.25% |
| 2025-08-07 | 22.72 | 22.80 | 0.08 | 0.35% | 22.62 | 22.88 | 45621 | 10377 | 0.90% |
| 2025-08-06 | 22.95 | 22.72 | -0.22 | -0.96% | 22.63 | 22.96 | 55243 | 12554 | 1.09% |
| 2025-08-05 | 23.01 | 22.94 | -0.09 | -0.39% | 22.92 | 23.25 | 53384 | 12286 | 1.06% |
| 2025-08-04 | 23.01 | 23.03 | -0.10 | -0.43% | 22.90 | 23.13 | 47399 | 10901 | 0.94% |
| 2025-08-01 | 22.94 | 23.13 | 0.13 | 0.57% | 22.90 | 23.25 | 61438 | 14189 | 1.22% |
| 2025-07-31 | 23.30 | 23.00 | -0.42 | -1.79% | 22.87 | 23.36 | 94615 | 21771 | 1.87% |
| 2025-07-30 | 22.40 | 23.42 | 1.02 | 4.55% | 22.37 | 23.92 | 242140 | 56851 | 4.80% |
| 2025-07-29 | 22.62 | 22.40 | -0.16 | -0.71% | 22.28 | 22.69 | 71195 | 15950 | 1.41% |
| 2025-07-28 | 22.78 | 22.56 | -0.22 | -0.97% | 22.46 | 22.86 | 63910 | 14476 | 1.27% |
| 2025-07-25 | 22.70 | 22.78 | 0.05 | 0.22% | 22.60 | 22.99 | 69603 | 15904 | 1.38% |