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 | 23.65 | 23.59 | 0.16 | 0.68% | 23.32 | 23.99 | 135287 | 31937 | 3.04% |
| 2025-10-30 | 24.50 | 23.43 | -1.87 | -7.39% | 23.34 | 24.60 | 214079 | 50745 | 4.81% |
| 2025-10-29 | 24.03 | 25.30 | 1.01 | 4.16% | 23.88 | 26.26 | 341907 | 84763 | 7.68% |
| 2025-10-28 | 22.97 | 24.29 | 1.32 | 5.75% | 22.61 | 25.27 | 354314 | 86095 | 7.96% |
| 2025-10-27 | 23.26 | 22.97 | -0.27 | -1.16% | 22.66 | 23.50 | 151948 | 34984 | 3.41% |
| 2025-10-24 | 23.13 | 23.24 | 0.11 | 0.48% | 22.80 | 23.39 | 204140 | 47048 | 4.59% |
| 2025-10-23 | 21.76 | 23.13 | 1.38 | 6.34% | 21.51 | 23.93 | 294413 | 67382 | 6.62% |
| 2025-10-22 | 22.00 | 21.75 | -0.73 | -3.25% | 21.53 | 22.10 | 170647 | 37125 | 3.83% |
| 2025-10-21 | 20.57 | 22.48 | 2.04 | 9.98% | 20.57 | 22.48 | 181883 | 40092 | 4.09% |
| 2025-10-20 | 20.59 | 20.44 | 0.11 | 0.54% | 20.30 | 20.76 | 27074 | 5552 | 0.61% |
| 2025-10-17 | 20.71 | 20.33 | -0.26 | -1.26% | 20.29 | 21.27 | 40861 | 8473 | 0.92% |
| 2025-10-16 | 20.93 | 20.59 | -0.50 | -2.37% | 20.47 | 21.08 | 32173 | 6673 | 0.72% |
| 2025-10-15 | 20.82 | 21.09 | 0.29 | 1.39% | 20.76 | 21.15 | 39753 | 8326 | 0.89% |
| 2025-10-14 | 21.26 | 20.80 | -0.26 | -1.23% | 20.70 | 21.44 | 44692 | 9408 | 1.00% |
| 2025-10-13 | 20.35 | 21.06 | 0.01 | 0.05% | 20.22 | 21.18 | 46375 | 9614 | 1.04% |
| 2025-10-10 | 21.06 | 21.05 | 0.00 | 0.00% | 20.85 | 21.41 | 49002 | 10354 | 1.10% |
| 2025-10-09 | 21.16 | 21.05 | -0.50 | -2.32% | 20.69 | 21.44 | 64496 | 13560 | 1.45% |
| 2025-09-30 | 20.81 | 21.55 | 0.64 | 3.06% | 20.73 | 21.72 | 77647 | 16581 | 1.74% |
| 2025-09-29 | 19.90 | 20.91 | 0.97 | 4.86% | 19.76 | 21.26 | 75570 | 15618 | 1.70% |
| 2025-09-26 | 20.11 | 19.94 | -0.16 | -0.80% | 19.90 | 20.28 | 26043 | 5230 | 0.59% |
| 2025-09-25 | 20.47 | 20.10 | -0.45 | -2.19% | 20.08 | 20.55 | 31459 | 6382 | 0.71% |
| 2025-09-24 | 20.22 | 20.55 | 0.31 | 1.53% | 20.03 | 20.65 | 39274 | 8016 | 0.88% |
| 2025-09-23 | 20.72 | 20.24 | -0.48 | -2.32% | 19.76 | 20.74 | 60989 | 12241 | 1.37% |
| 2025-09-22 | 20.80 | 20.72 | 0.08 | 0.39% | 20.30 | 20.80 | 46042 | 9437 | 1.03% |
| 2025-09-19 | 21.24 | 20.64 | -0.51 | -2.41% | 20.64 | 21.30 | 50942 | 10639 | 1.14% |
| 2025-09-18 | 22.14 | 21.33 | -0.71 | -3.22% | 21.01 | 22.48 | 80701 | 17524 | 1.81% |
| 2025-09-17 | 21.88 | 22.04 | 0.17 | 0.78% | 21.78 | 22.49 | 71658 | 15873 | 1.61% |
| 2025-09-16 | 21.60 | 21.87 | 0.28 | 1.30% | 21.50 | 22.01 | 41925 | 9116 | 0.94% |
| 2025-09-15 | 21.61 | 21.59 | -0.09 | -0.42% | 21.47 | 21.78 | 31782 | 6874 | 0.71% |
| 2025-09-12 | 21.75 | 21.68 | 0.04 | 0.18% | 21.58 | 22.16 | 52156 | 11375 | 1.17% |
| 2025-09-11 | 21.01 | 21.64 | 0.50 | 2.37% | 20.94 | 21.66 | 47250 | 10090 | 1.06% |
| 2025-09-10 | 21.22 | 21.14 | -0.08 | -0.38% | 21.05 | 21.51 | 26687 | 5663 | 0.60% |
| 2025-09-09 | 21.33 | 21.22 | -0.16 | -0.75% | 21.09 | 21.54 | 34970 | 7454 | 0.79% |
| 2025-09-08 | 21.49 | 21.38 | 0.02 | 0.09% | 21.06 | 21.60 | 36199 | 7733 | 0.81% |
| 2025-09-05 | 21.17 | 21.36 | 0.20 | 0.95% | 20.80 | 21.45 | 47747 | 10114 | 1.07% |
| 2025-09-04 | 21.32 | 21.16 | -0.15 | -0.70% | 20.65 | 21.73 | 68220 | 14542 | 1.53% |
| 2025-09-03 | 22.20 | 21.31 | -0.78 | -3.53% | 21.20 | 22.23 | 51108 | 11050 | 1.15% |
| 2025-09-02 | 22.55 | 22.09 | -0.46 | -2.04% | 21.78 | 22.61 | 62707 | 13833 | 1.41% |
| 2025-09-01 | 23.20 | 22.55 | -0.62 | -2.68% | 22.49 | 23.30 | 87799 | 20005 | 1.97% |
| 2025-08-29 | 23.13 | 23.17 | 0.22 | 0.96% | 22.84 | 23.72 | 77417 | 17971 | 1.74% |
| 2025-08-28 | 22.77 | 22.95 | 0.15 | 0.66% | 22.17 | 23.05 | 69800 | 15820 | 1.57% |
| 2025-08-27 | 23.31 | 22.80 | -0.53 | -2.27% | 22.80 | 23.82 | 85581 | 20013 | 1.92% |
| 2025-08-26 | 23.40 | 23.33 | -0.15 | -0.64% | 23.06 | 23.68 | 60999 | 14285 | 1.37% |
| 2025-08-25 | 23.65 | 23.48 | -0.04 | -0.17% | 23.05 | 23.70 | 94192 | 22049 | 2.12% |
| 2025-08-22 | 23.37 | 23.52 | 0.14 | 0.60% | 23.20 | 23.56 | 77412 | 18125 | 1.74% |
| 2025-08-21 | 23.81 | 23.38 | -0.17 | -0.72% | 23.23 | 24.16 | 108422 | 25711 | 2.44% |
| 2025-08-20 | 23.51 | 23.55 | -0.23 | -0.97% | 23.11 | 23.76 | 105780 | 24719 | 2.38% |
| 2025-08-19 | 23.56 | 23.78 | 0.11 | 0.46% | 23.16 | 24.47 | 140091 | 33167 | 3.15% |
| 2025-08-18 | 23.80 | 23.67 | -0.27 | -1.13% | 23.34 | 23.98 | 141616 | 33531 | 3.18% |
| 2025-08-15 | 22.70 | 23.94 | 0.88 | 3.82% | 22.65 | 24.18 | 192424 | 45708 | 4.32% |
| 2025-08-14 | 22.55 | 23.06 | 0.40 | 1.77% | 22.43 | 23.77 | 187788 | 43268 | 4.22% |
| 2025-08-13 | 22.49 | 22.66 | 0.24 | 1.07% | 22.06 | 23.20 | 175967 | 39962 | 3.95% |
| 2025-08-12 | 21.73 | 22.42 | 0.70 | 3.22% | 21.70 | 22.70 | 146310 | 32752 | 3.29% |
| 2025-08-11 | 21.11 | 21.72 | 0.51 | 2.40% | 21.06 | 21.83 | 77853 | 16806 | 1.75% |
| 2025-08-08 | 21.33 | 21.21 | -0.13 | -0.61% | 21.05 | 21.60 | 53052 | 11292 | 1.19% |
| 2025-08-07 | 21.66 | 21.34 | -0.24 | -1.11% | 21.10 | 21.75 | 58022 | 12409 | 1.30% |
| 2025-08-06 | 21.26 | 21.58 | 0.32 | 1.51% | 21.18 | 21.60 | 70378 | 15082 | 1.58% |
| 2025-08-05 | 21.31 | 21.26 | 0.06 | 0.28% | 21.03 | 21.39 | 57031 | 12086 | 1.28% |
| 2025-08-04 | 21.28 | 21.20 | -0.05 | -0.24% | 21.00 | 21.44 | 56220 | 11909 | 1.26% |
| 2025-08-01 | 21.58 | 21.25 | -0.31 | -1.44% | 21.16 | 21.73 | 63125 | 13496 | 1.42% |
| 2025-07-31 | 21.44 | 21.56 | 0.04 | 0.19% | 21.31 | 22.06 | 79548 | 17261 | 1.79% |
| 2025-07-30 | 22.52 | 21.52 | -1.08 | -4.78% | 21.30 | 22.53 | 123920 | 26919 | 2.78% |
| 2025-07-29 | 22.50 | 22.60 | -0.08 | -0.35% | 22.31 | 23.10 | 103010 | 23289 | 2.31% |
| 2025-07-28 | 22.13 | 22.68 | 0.34 | 1.52% | 22.11 | 22.94 | 99029 | 22394 | 2.23% |
| 2025-07-25 | 22.61 | 22.34 | -0.39 | -1.72% | 22.30 | 23.05 | 120393 | 27237 | 2.71% |