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 | 22.06 | 22.70 | 1.19 | 5.53% | 21.96 | 23.00 | 157855 | 35729 | 8.25% |
| 2025-10-30 | 21.62 | 21.51 | -0.17 | -0.78% | 21.47 | 21.75 | 32649 | 7054 | 1.71% |
| 2025-10-29 | 21.62 | 21.68 | 0.06 | 0.28% | 21.42 | 21.68 | 32798 | 7065 | 1.71% |
| 2025-10-28 | 21.80 | 21.62 | -0.19 | -0.87% | 21.56 | 21.93 | 39314 | 8541 | 2.06% |
| 2025-10-27 | 21.76 | 21.81 | 0.05 | 0.23% | 21.69 | 21.91 | 42807 | 9324 | 2.24% |
| 2025-10-24 | 22.07 | 21.76 | -0.32 | -1.45% | 21.69 | 22.27 | 59345 | 13008 | 3.10% |
| 2025-10-23 | 22.20 | 22.08 | -0.20 | -0.90% | 21.81 | 22.22 | 46144 | 10130 | 2.41% |
| 2025-10-22 | 21.95 | 22.28 | 0.28 | 1.27% | 21.87 | 22.65 | 75261 | 16824 | 3.93% |
| 2025-10-21 | 21.82 | 22.00 | 0.20 | 0.92% | 21.72 | 22.15 | 45054 | 9884 | 2.36% |
| 2025-10-20 | 22.06 | 21.80 | -0.11 | -0.50% | 21.63 | 22.12 | 50463 | 10994 | 2.64% |
| 2025-10-17 | 22.54 | 21.91 | -0.59 | -2.62% | 21.89 | 22.66 | 69458 | 15424 | 3.63% |
| 2025-10-16 | 22.72 | 22.50 | -0.21 | -0.92% | 22.44 | 22.97 | 88672 | 20096 | 4.64% |
| 2025-10-15 | 21.61 | 22.71 | 1.11 | 5.14% | 21.50 | 23.58 | 193450 | 44158 | 10.11% |
| 2025-10-14 | 21.40 | 21.60 | 0.28 | 1.31% | 21.40 | 21.82 | 54596 | 11805 | 2.85% |
| 2025-10-13 | 21.23 | 21.32 | -0.37 | -1.71% | 20.93 | 21.34 | 51516 | 10901 | 2.69% |
| 2025-10-10 | 21.51 | 21.69 | 0.13 | 0.60% | 21.48 | 21.82 | 47043 | 10202 | 2.46% |
| 2025-10-09 | 21.79 | 21.56 | -0.17 | -0.78% | 21.29 | 21.82 | 53703 | 11527 | 2.81% |
| 2025-09-30 | 22.15 | 21.73 | -0.38 | -1.72% | 21.69 | 22.16 | 47312 | 10350 | 2.47% |
| 2025-09-29 | 21.91 | 22.11 | 0.17 | 0.77% | 21.40 | 22.18 | 46748 | 10184 | 2.44% |
| 2025-09-26 | 21.90 | 21.94 | -0.05 | -0.23% | 21.76 | 22.09 | 42134 | 9241 | 2.20% |
| 2025-09-25 | 22.20 | 21.99 | -0.20 | -0.90% | 21.85 | 22.50 | 46671 | 10318 | 2.44% |
| 2025-09-24 | 21.92 | 22.19 | 0.19 | 0.86% | 21.83 | 22.33 | 47860 | 10601 | 2.50% |
| 2025-09-23 | 22.73 | 22.00 | -0.81 | -3.55% | 21.58 | 22.78 | 80502 | 17670 | 4.21% |
| 2025-09-22 | 23.12 | 22.81 | -0.34 | -1.47% | 22.60 | 23.15 | 50161 | 11444 | 2.62% |
| 2025-09-19 | 22.50 | 23.15 | 0.63 | 2.80% | 22.41 | 23.28 | 75128 | 17180 | 3.93% |
| 2025-09-18 | 23.00 | 22.52 | -0.49 | -2.13% | 22.32 | 23.03 | 67259 | 15260 | 3.52% |
| 2025-09-17 | 23.18 | 23.01 | -0.11 | -0.48% | 22.85 | 23.18 | 44352 | 10195 | 2.32% |
| 2025-09-16 | 23.50 | 23.12 | -0.37 | -1.58% | 23.00 | 23.58 | 77188 | 17900 | 4.04% |
| 2025-09-15 | 22.81 | 23.49 | 0.59 | 2.58% | 22.79 | 23.95 | 115266 | 26887 | 6.03% |
| 2025-09-12 | 22.62 | 22.90 | 0.28 | 1.24% | 22.56 | 23.29 | 78960 | 18098 | 4.13% |
| 2025-09-11 | 22.47 | 22.62 | 0.07 | 0.31% | 22.30 | 22.74 | 61633 | 13868 | 3.22% |
| 2025-09-10 | 22.23 | 22.55 | 0.29 | 1.30% | 22.05 | 22.80 | 69229 | 15516 | 3.62% |
| 2025-09-09 | 22.42 | 22.26 | -0.13 | -0.58% | 22.19 | 22.54 | 54491 | 12162 | 2.85% |
| 2025-09-08 | 21.73 | 22.39 | 0.75 | 3.47% | 21.70 | 22.60 | 116653 | 25831 | 6.10% |
| 2025-09-05 | 21.52 | 21.64 | 0.09 | 0.42% | 21.41 | 21.66 | 31348 | 6757 | 1.64% |
| 2025-09-04 | 21.34 | 21.55 | 0.22 | 1.03% | 21.29 | 21.70 | 39583 | 8507 | 2.07% |
| 2025-09-03 | 21.88 | 21.33 | -0.48 | -2.20% | 21.26 | 21.90 | 42198 | 9098 | 2.21% |
| 2025-09-02 | 22.18 | 21.81 | -0.37 | -1.67% | 21.65 | 22.19 | 58061 | 12696 | 3.04% |
| 2025-09-01 | 22.19 | 22.18 | -0.01 | -0.05% | 22.01 | 22.29 | 49137 | 10876 | 2.57% |
| 2025-08-29 | 22.59 | 22.19 | -0.41 | -1.81% | 22.16 | 22.85 | 60015 | 13491 | 3.14% |
| 2025-08-28 | 22.50 | 22.60 | -0.05 | -0.22% | 21.81 | 22.81 | 83427 | 18662 | 4.36% |
| 2025-08-27 | 23.19 | 22.65 | -0.54 | -2.33% | 22.65 | 23.29 | 73802 | 16936 | 3.86% |
| 2025-08-26 | 22.99 | 23.19 | 0.20 | 0.87% | 22.81 | 23.37 | 60503 | 13989 | 3.16% |
| 2025-08-25 | 22.77 | 22.99 | 0.33 | 1.46% | 22.69 | 23.36 | 113602 | 26207 | 5.94% |
| 2025-08-22 | 22.66 | 22.66 | 0.07 | 0.31% | 22.47 | 22.68 | 44723 | 10103 | 2.34% |
| 2025-08-21 | 22.68 | 22.59 | -0.05 | -0.22% | 22.48 | 22.78 | 52560 | 11899 | 2.75% |
| 2025-08-20 | 22.33 | 22.64 | 0.26 | 1.16% | 22.13 | 22.66 | 59681 | 13426 | 3.12% |
| 2025-08-19 | 22.31 | 22.38 | 0.12 | 0.54% | 22.31 | 22.59 | 48095 | 10793 | 2.51% |
| 2025-08-18 | 22.20 | 22.26 | 0.09 | 0.41% | 22.17 | 22.40 | 46946 | 10452 | 2.45% |
| 2025-08-15 | 21.90 | 22.17 | 0.24 | 1.09% | 21.90 | 22.32 | 38374 | 8510 | 2.01% |
| 2025-08-14 | 22.34 | 21.93 | -0.41 | -1.84% | 21.92 | 22.54 | 50791 | 11270 | 2.66% |
| 2025-08-13 | 22.39 | 22.34 | -0.03 | -0.13% | 22.23 | 22.49 | 36393 | 8128 | 1.90% |
| 2025-08-12 | 22.50 | 22.37 | -0.13 | -0.58% | 22.33 | 22.53 | 29759 | 6668 | 1.56% |
| 2025-08-11 | 22.15 | 22.50 | 0.34 | 1.53% | 22.15 | 22.53 | 39141 | 8770 | 2.05% |
| 2025-08-08 | 22.25 | 22.16 | -0.09 | -0.40% | 22.08 | 22.27 | 31419 | 6962 | 1.64% |
| 2025-08-07 | 22.49 | 22.25 | -0.22 | -0.98% | 22.23 | 22.60 | 44385 | 9915 | 2.32% |
| 2025-08-06 | 22.64 | 22.47 | -0.19 | -0.84% | 22.27 | 22.64 | 46231 | 10371 | 2.42% |
| 2025-08-05 | 22.15 | 22.66 | 0.54 | 2.44% | 22.05 | 22.90 | 72697 | 16324 | 3.80% |
| 2025-08-04 | 21.98 | 22.12 | 0.03 | 0.14% | 21.87 | 22.13 | 29038 | 6393 | 1.52% |
| 2025-08-01 | 22.21 | 22.09 | -0.07 | -0.32% | 21.98 | 22.46 | 39621 | 8759 | 2.07% |
| 2025-07-31 | 22.75 | 22.16 | -0.68 | -2.98% | 22.07 | 22.80 | 65832 | 14699 | 3.44% |
| 2025-07-30 | 23.07 | 22.84 | -0.29 | -1.25% | 22.75 | 23.24 | 50746 | 11668 | 2.65% |
| 2025-07-29 | 23.03 | 23.13 | 0.08 | 0.35% | 22.90 | 23.29 | 50783 | 11712 | 2.65% |
| 2025-07-28 | 23.05 | 23.05 | -0.03 | -0.13% | 22.74 | 23.19 | 60382 | 13900 | 3.16% |
| 2025-07-25 | 22.89 | 23.08 | 0.16 | 0.70% | 22.60 | 23.55 | 90428 | 20953 | 4.73% |
| 2025-07-24 | 22.47 | 22.92 | 0.44 | 1.96% | 22.31 | 22.98 | 71108 | 16165 | 3.72% |