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 | 21.18 | 21.64 | 0.41 | 1.93% | 21.15 | 21.67 | 47603 | 10246 | 3.75% |
| 2025-10-30 | 21.70 | 21.23 | -0.33 | -1.53% | 21.21 | 21.70 | 55567 | 11892 | 4.38% |
| 2025-10-29 | 21.57 | 21.56 | -0.04 | -0.19% | 21.27 | 21.71 | 55153 | 11822 | 4.34% |
| 2025-10-28 | 22.33 | 21.60 | -1.11 | -4.89% | 21.19 | 22.35 | 115055 | 24969 | 9.06% |
| 2025-10-27 | 23.14 | 22.71 | -0.53 | -2.28% | 22.70 | 23.39 | 96284 | 22145 | 7.58% |
| 2025-10-24 | 22.92 | 23.24 | 0.20 | 0.87% | 22.92 | 23.39 | 94146 | 21804 | 7.41% |
| 2025-10-23 | 22.95 | 23.04 | -0.37 | -1.58% | 22.60 | 23.20 | 76573 | 17535 | 6.03% |
| 2025-10-22 | 23.01 | 23.41 | 0.13 | 0.56% | 22.50 | 23.90 | 134479 | 31038 | 10.59% |
| 2025-10-21 | 23.77 | 23.28 | -0.21 | -0.89% | 23.07 | 23.77 | 114412 | 26602 | 9.01% |
| 2025-10-20 | 22.64 | 23.49 | 0.85 | 3.75% | 22.64 | 23.50 | 146343 | 33908 | 11.53% |
| 2025-10-17 | 22.58 | 22.64 | 0.13 | 0.58% | 22.26 | 23.18 | 102726 | 23371 | 8.09% |
| 2025-10-16 | 23.00 | 22.51 | -0.68 | -2.93% | 22.44 | 23.19 | 79297 | 17937 | 6.24% |
| 2025-10-15 | 23.28 | 23.19 | -0.32 | -1.36% | 22.70 | 23.45 | 130061 | 30039 | 10.24% |
| 2025-10-14 | 22.88 | 23.51 | 0.74 | 3.25% | 22.50 | 23.80 | 199789 | 46444 | 15.73% |
| 2025-10-13 | 21.53 | 22.77 | -0.09 | -0.39% | 21.50 | 22.98 | 107740 | 24307 | 8.48% |
| 2025-10-10 | 22.66 | 22.86 | 0.22 | 0.97% | 22.30 | 23.32 | 223695 | 51060 | 17.62% |
| 2025-10-09 | 20.60 | 22.64 | 2.06 | 10.01% | 20.37 | 22.64 | 117114 | 25757 | 9.22% |
| 2025-09-30 | 20.68 | 20.58 | 0.00 | 0.00% | 20.58 | 20.89 | 27280 | 5650 | 2.15% |
| 2025-09-29 | 21.01 | 20.58 | -0.40 | -1.91% | 20.57 | 21.12 | 34028 | 7044 | 2.68% |
| 2025-09-26 | 21.30 | 20.98 | -0.54 | -2.51% | 20.98 | 21.53 | 28220 | 5969 | 2.22% |
| 2025-09-25 | 21.41 | 21.52 | 0.14 | 0.65% | 21.32 | 21.76 | 37473 | 8078 | 2.95% |
| 2025-09-24 | 20.93 | 21.38 | 0.43 | 2.05% | 20.76 | 21.45 | 35725 | 7575 | 2.81% |
| 2025-09-23 | 21.38 | 20.95 | -0.34 | -1.60% | 20.37 | 21.38 | 41883 | 8695 | 3.30% |
| 2025-09-22 | 21.37 | 21.29 | -0.09 | -0.42% | 21.21 | 21.60 | 27895 | 5963 | 2.20% |
| 2025-09-19 | 21.42 | 21.38 | -0.08 | -0.37% | 21.28 | 21.63 | 26752 | 5724 | 2.11% |
| 2025-09-18 | 22.09 | 21.46 | -0.60 | -2.72% | 21.29 | 22.09 | 53956 | 11743 | 4.25% |
| 2025-09-17 | 22.17 | 22.06 | -0.14 | -0.63% | 22.06 | 22.30 | 31066 | 6882 | 2.45% |
| 2025-09-16 | 21.82 | 22.20 | 0.30 | 1.37% | 21.76 | 22.20 | 34581 | 7613 | 2.72% |
| 2025-09-15 | 22.29 | 21.90 | -0.38 | -1.71% | 21.76 | 22.29 | 40196 | 8812 | 3.17% |
| 2025-09-12 | 22.36 | 22.28 | -0.22 | -0.98% | 22.25 | 22.61 | 37174 | 8329 | 2.93% |
| 2025-09-11 | 22.20 | 22.50 | 0.30 | 1.35% | 22.07 | 22.51 | 43245 | 9662 | 3.41% |
| 2025-09-10 | 22.06 | 22.20 | -0.07 | -0.31% | 22.06 | 22.38 | 34244 | 7616 | 2.70% |
| 2025-09-09 | 22.04 | 22.27 | 0.24 | 1.09% | 21.66 | 22.53 | 58809 | 12968 | 4.63% |
| 2025-09-08 | 21.50 | 22.03 | 0.35 | 1.61% | 21.50 | 22.07 | 38670 | 8438 | 3.05% |
| 2025-09-05 | 21.29 | 21.68 | 0.42 | 1.98% | 21.09 | 21.71 | 43277 | 9262 | 3.41% |
| 2025-09-04 | 22.01 | 21.26 | -0.84 | -3.80% | 21.03 | 22.28 | 49424 | 10743 | 3.89% |
| 2025-09-03 | 22.43 | 22.10 | -0.34 | -1.52% | 22.00 | 22.64 | 32517 | 7251 | 2.56% |
| 2025-09-02 | 22.87 | 22.44 | -0.43 | -1.88% | 22.11 | 22.87 | 47869 | 10719 | 3.77% |
| 2025-09-01 | 22.38 | 22.87 | 0.49 | 2.19% | 22.38 | 22.99 | 55352 | 12617 | 4.36% |
| 2025-08-29 | 22.52 | 22.38 | -0.13 | -0.58% | 22.20 | 22.79 | 55165 | 12415 | 4.34% |
| 2025-08-28 | 23.20 | 22.51 | -0.91 | -3.89% | 21.98 | 23.40 | 114150 | 25817 | 8.99% |
| 2025-08-27 | 23.98 | 23.42 | -0.52 | -2.17% | 23.42 | 24.68 | 96726 | 23089 | 7.62% |
| 2025-08-26 | 24.17 | 23.94 | -0.28 | -1.16% | 23.55 | 24.36 | 78055 | 18789 | 6.15% |
| 2025-08-25 | 24.51 | 24.22 | -0.14 | -0.57% | 24.12 | 24.61 | 83550 | 20299 | 6.58% |
| 2025-08-22 | 24.12 | 24.36 | 0.24 | 1.00% | 24.10 | 24.42 | 70325 | 17082 | 5.54% |
| 2025-08-21 | 24.84 | 24.12 | -0.72 | -2.90% | 24.03 | 24.96 | 94273 | 23030 | 7.42% |
| 2025-08-20 | 24.98 | 24.84 | -0.17 | -0.68% | 24.61 | 24.98 | 82929 | 20512 | 6.53% |
| 2025-08-19 | 24.70 | 25.01 | 0.24 | 0.97% | 24.28 | 25.27 | 162667 | 40235 | 12.81% |
| 2025-08-18 | 24.75 | 24.77 | 0.03 | 0.12% | 24.39 | 25.00 | 159426 | 39367 | 12.56% |
| 2025-08-15 | 23.60 | 24.74 | 0.96 | 4.04% | 23.44 | 24.92 | 183465 | 44720 | 14.45% |
| 2025-08-14 | 23.48 | 23.78 | 0.40 | 1.71% | 23.21 | 23.89 | 113331 | 26756 | 8.93% |
| 2025-08-13 | 23.23 | 23.38 | 0.06 | 0.26% | 23.18 | 23.58 | 80271 | 18774 | 6.32% |
| 2025-08-12 | 23.66 | 23.32 | -0.54 | -2.26% | 23.16 | 23.73 | 93625 | 21884 | 7.37% |
| 2025-08-11 | 23.38 | 23.86 | -0.02 | -0.08% | 23.06 | 23.87 | 112724 | 26445 | 8.88% |
| 2025-08-08 | 24.70 | 23.88 | -0.54 | -2.21% | 23.50 | 25.60 | 154332 | 37957 | 12.15% |
| 2025-08-07 | 24.15 | 24.42 | 0.01 | 0.04% | 23.83 | 24.49 | 123093 | 29633 | 9.69% |
| 2025-08-06 | 24.36 | 24.41 | -0.11 | -0.45% | 24.22 | 25.24 | 186841 | 45946 | 14.71% |
| 2025-08-05 | 23.55 | 24.52 | 0.98 | 4.16% | 23.32 | 24.76 | 195859 | 47208 | 15.42% |
| 2025-08-04 | 23.60 | 23.54 | -0.49 | -2.04% | 23.13 | 23.64 | 105878 | 24777 | 8.34% |
| 2025-08-01 | 23.92 | 24.03 | -0.33 | -1.35% | 23.43 | 24.08 | 164450 | 39045 | 12.95% |
| 2025-07-31 | 23.10 | 24.36 | 0.95 | 4.06% | 22.78 | 25.60 | 292418 | 70020 | 23.03% |
| 2025-07-30 | 23.02 | 23.41 | 0.29 | 1.25% | 22.84 | 23.88 | 180070 | 42008 | 14.18% |
| 2025-07-29 | 22.98 | 23.12 | 0.04 | 0.17% | 22.68 | 23.28 | 177377 | 40972 | 13.97% |
| 2025-07-28 | 24.00 | 23.08 | -0.35 | -1.49% | 22.81 | 24.34 | 360345 | 84480 | 28.38% |
| 2025-07-25 | 21.35 | 23.43 | 2.13 | 10.00% | 21.20 | 23.43 | 253297 | 57833 | 19.95% |
| 2025-07-24 | 21.17 | 21.30 | 0.07 | 0.33% | 21.11 | 21.40 | 62094 | 13199 | 4.89% |