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 | 22.22 | 22.93 | -0.75 | -3.17% | 22.22 | 23.55 | 226954 | 52170 | 21.48% |
| 2025-10-30 | 21.50 | 23.68 | 2.15 | 9.99% | 21.43 | 23.68 | 83106 | 19337 | 7.87% |
| 2025-10-29 | 21.09 | 21.53 | 0.44 | 2.09% | 20.96 | 21.63 | 59207 | 12657 | 5.60% |
| 2025-10-28 | 20.91 | 21.09 | 0.04 | 0.19% | 20.77 | 21.35 | 35462 | 7479 | 3.36% |
| 2025-10-27 | 21.44 | 21.05 | -0.13 | -0.61% | 20.69 | 21.84 | 59717 | 12624 | 5.65% |
| 2025-10-24 | 20.85 | 21.18 | 0.37 | 1.78% | 20.80 | 21.19 | 39857 | 8372 | 3.77% |
| 2025-10-23 | 20.92 | 20.81 | 0.01 | 0.05% | 20.50 | 20.94 | 44827 | 9272 | 4.24% |
| 2025-10-22 | 20.80 | 20.80 | -0.05 | -0.24% | 20.60 | 21.25 | 37946 | 7930 | 3.59% |
| 2025-10-21 | 20.50 | 20.85 | 0.45 | 2.21% | 20.28 | 20.93 | 32459 | 6709 | 3.07% |
| 2025-10-20 | 20.50 | 20.40 | 0.15 | 0.74% | 20.27 | 20.73 | 28374 | 5818 | 2.69% |
| 2025-10-17 | 21.04 | 20.25 | -0.81 | -3.85% | 20.21 | 21.40 | 37350 | 7695 | 3.54% |
| 2025-10-16 | 21.29 | 21.06 | -0.36 | -1.68% | 20.94 | 21.52 | 33354 | 7059 | 3.16% |
| 2025-10-15 | 20.86 | 21.42 | 0.57 | 2.73% | 20.61 | 21.47 | 47024 | 9920 | 4.45% |
| 2025-10-14 | 21.95 | 20.85 | -0.87 | -4.01% | 20.66 | 21.95 | 48233 | 10224 | 4.57% |
| 2025-10-13 | 20.98 | 21.72 | -0.26 | -1.18% | 20.42 | 21.83 | 52360 | 11184 | 4.96% |
| 2025-10-10 | 22.60 | 21.98 | -0.66 | -2.92% | 21.95 | 22.92 | 49880 | 11089 | 4.72% |
| 2025-10-09 | 22.53 | 22.64 | 0.19 | 0.85% | 22.44 | 23.39 | 47601 | 10846 | 4.51% |
| 2025-09-30 | 22.80 | 22.45 | -0.23 | -1.01% | 22.41 | 23.15 | 40708 | 9239 | 3.85% |
| 2025-09-29 | 22.81 | 22.68 | -0.13 | -0.57% | 22.35 | 23.05 | 43556 | 9896 | 4.12% |
| 2025-09-26 | 23.15 | 22.81 | -0.57 | -2.44% | 22.78 | 23.40 | 39660 | 9145 | 3.75% |
| 2025-09-25 | 23.83 | 23.38 | -0.34 | -1.43% | 23.11 | 23.83 | 45708 | 10719 | 4.33% |
| 2025-09-24 | 23.63 | 23.72 | 0.28 | 1.19% | 22.94 | 23.78 | 56402 | 13246 | 5.34% |
| 2025-09-23 | 24.11 | 23.44 | -0.56 | -2.33% | 22.82 | 24.76 | 75717 | 17762 | 7.17% |
| 2025-09-22 | 24.06 | 24.00 | -0.13 | -0.54% | 23.78 | 24.30 | 51728 | 12396 | 4.90% |
| 2025-09-19 | 24.50 | 24.13 | -0.37 | -1.51% | 24.01 | 25.20 | 75492 | 18498 | 7.15% |
| 2025-09-18 | 24.49 | 24.50 | 0.01 | 0.04% | 24.23 | 25.15 | 112147 | 27620 | 10.61% |
| 2025-09-17 | 24.85 | 24.49 | -0.36 | -1.45% | 24.40 | 24.92 | 72437 | 17815 | 6.86% |
| 2025-09-16 | 23.42 | 24.85 | 1.44 | 6.15% | 23.35 | 25.26 | 134478 | 32868 | 12.73% |
| 2025-09-15 | 23.60 | 23.41 | -0.18 | -0.76% | 23.37 | 23.83 | 48284 | 11361 | 4.57% |
| 2025-09-12 | 24.00 | 23.59 | -0.59 | -2.44% | 23.58 | 24.05 | 75214 | 17870 | 7.12% |
| 2025-09-11 | 23.01 | 24.18 | 0.87 | 3.73% | 22.79 | 24.25 | 138635 | 32994 | 13.12% |
| 2025-09-10 | 23.40 | 23.31 | -0.16 | -0.68% | 23.10 | 24.11 | 105136 | 24652 | 9.95% |
| 2025-09-09 | 23.98 | 23.47 | -0.51 | -2.13% | 23.41 | 24.03 | 63365 | 15020 | 6.00% |
| 2025-09-08 | 23.23 | 23.98 | 0.52 | 2.22% | 23.16 | 24.18 | 106977 | 25550 | 10.13% |
| 2025-09-05 | 21.96 | 23.46 | 1.54 | 7.03% | 21.81 | 23.67 | 118364 | 27126 | 11.20% |
| 2025-09-04 | 21.90 | 21.92 | 0.13 | 0.60% | 21.75 | 22.71 | 101805 | 22639 | 9.64% |
| 2025-09-03 | 22.22 | 21.79 | -0.77 | -3.41% | 21.78 | 22.74 | 98746 | 21836 | 9.35% |
| 2025-09-02 | 23.55 | 22.56 | -0.36 | -1.57% | 21.57 | 24.27 | 211018 | 47202 | 19.97% |
| 2025-09-01 | 22.65 | 22.92 | 0.47 | 2.09% | 22.55 | 23.54 | 80378 | 18407 | 7.61% |
| 2025-08-29 | 22.92 | 22.45 | -0.37 | -1.62% | 22.21 | 22.95 | 62959 | 14147 | 5.96% |
| 2025-08-28 | 23.56 | 22.82 | -0.31 | -1.34% | 22.08 | 23.56 | 93888 | 21396 | 8.89% |
| 2025-08-27 | 23.70 | 23.13 | -0.49 | -2.07% | 23.04 | 24.70 | 119933 | 28527 | 11.35% |
| 2025-08-26 | 22.43 | 23.62 | 1.08 | 4.79% | 22.14 | 23.86 | 155652 | 36180 | 14.95% |
| 2025-08-25 | 22.70 | 22.54 | 0.13 | 0.58% | 22.30 | 22.81 | 68226 | 15379 | 6.55% |
| 2025-08-22 | 22.17 | 22.41 | 0.21 | 0.95% | 22.17 | 23.07 | 69045 | 15582 | 6.63% |
| 2025-08-21 | 22.64 | 22.20 | -0.46 | -2.03% | 22.06 | 22.71 | 49396 | 11042 | 4.75% |
| 2025-08-20 | 22.70 | 22.66 | -0.09 | -0.40% | 22.27 | 22.73 | 65640 | 14798 | 6.31% |
| 2025-08-19 | 21.80 | 22.75 | 0.90 | 4.12% | 21.66 | 23.10 | 141475 | 31788 | 13.59% |
| 2025-08-18 | 21.79 | 21.85 | 0.08 | 0.37% | 21.76 | 22.20 | 74763 | 16394 | 7.18% |
| 2025-08-15 | 20.99 | 21.77 | 0.75 | 3.57% | 20.90 | 21.88 | 75951 | 16373 | 7.30% |
| 2025-08-14 | 21.61 | 21.02 | -0.73 | -3.36% | 20.80 | 21.75 | 85945 | 18139 | 8.26% |
| 2025-08-13 | 21.86 | 21.75 | 0.05 | 0.23% | 21.50 | 21.86 | 43060 | 9327 | 4.14% |
| 2025-08-12 | 22.01 | 21.70 | -0.22 | -1.00% | 21.50 | 22.01 | 43320 | 9411 | 4.16% |
| 2025-08-11 | 21.75 | 21.92 | 0.18 | 0.83% | 21.68 | 22.06 | 53628 | 11727 | 5.15% |
| 2025-08-08 | 21.82 | 21.74 | -0.17 | -0.78% | 21.64 | 21.99 | 47202 | 10270 | 4.53% |
| 2025-08-07 | 22.16 | 21.91 | -0.28 | -1.26% | 21.80 | 22.33 | 77808 | 17137 | 7.48% |
| 2025-08-06 | 22.38 | 22.19 | 0.11 | 0.50% | 21.77 | 22.51 | 130384 | 29010 | 12.53% |
| 2025-08-05 | 22.11 | 22.08 | -0.08 | -0.36% | 21.87 | 22.30 | 65500 | 14459 | 6.29% |
| 2025-08-04 | 20.76 | 22.16 | 1.26 | 6.03% | 20.76 | 22.30 | 109464 | 23690 | 10.52% |
| 2025-08-01 | 21.20 | 20.90 | -0.30 | -1.42% | 20.80 | 21.44 | 66814 | 14097 | 6.42% |
| 2025-07-31 | 21.40 | 21.20 | -0.32 | -1.49% | 21.14 | 21.80 | 40250 | 8641 | 3.87% |
| 2025-07-30 | 21.64 | 21.52 | -0.12 | -0.55% | 21.32 | 21.82 | 38306 | 8249 | 3.68% |
| 2025-07-29 | 21.83 | 21.64 | -0.20 | -0.92% | 21.52 | 21.83 | 33930 | 7340 | 3.26% |
| 2025-07-28 | 21.76 | 21.84 | 0.14 | 0.65% | 21.75 | 22.06 | 54734 | 11970 | 5.26% |
| 2025-07-25 | 21.64 | 21.70 | 0.16 | 0.74% | 21.50 | 22.20 | 49894 | 10876 | 4.79% |
| 2025-07-24 | 21.74 | 21.54 | -0.20 | -0.92% | 21.44 | 21.90 | 49566 | 10720 | 4.76% |