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 | 22.30 | 22.28 | 0.16 | 0.72% | 22.10 | 22.33 | 11642 | 2589 | 1.50% |
| 2025-10-30 | 22.24 | 22.12 | -0.12 | -0.54% | 22.12 | 22.44 | 11406 | 2539 | 1.47% |
| 2025-10-29 | 22.69 | 22.24 | -0.44 | -1.94% | 22.12 | 22.69 | 14042 | 3133 | 1.80% |
| 2025-10-28 | 22.47 | 22.68 | 0.20 | 0.89% | 22.35 | 22.73 | 13000 | 2942 | 1.67% |
| 2025-10-27 | 22.75 | 22.48 | -0.09 | -0.40% | 22.21 | 22.78 | 17120 | 3840 | 2.20% |
| 2025-10-24 | 22.60 | 22.57 | 0.06 | 0.27% | 22.40 | 22.67 | 14586 | 3287 | 1.87% |
| 2025-10-23 | 22.32 | 22.51 | 0.19 | 0.85% | 22.03 | 22.52 | 17704 | 3955 | 2.27% |
| 2025-10-22 | 22.11 | 22.32 | 0.14 | 0.63% | 21.98 | 22.54 | 20832 | 4643 | 2.68% |
| 2025-10-21 | 21.70 | 22.18 | 0.53 | 2.45% | 21.63 | 22.21 | 17546 | 3847 | 2.25% |
| 2025-10-20 | 21.65 | 21.65 | 0.22 | 1.03% | 21.38 | 21.80 | 10682 | 2305 | 1.37% |
| 2025-10-17 | 21.77 | 21.43 | -0.33 | -1.52% | 21.35 | 21.77 | 11656 | 2514 | 1.50% |
| 2025-10-16 | 21.92 | 21.76 | -0.20 | -0.91% | 21.65 | 22.15 | 10884 | 2375 | 1.40% |
| 2025-10-15 | 21.49 | 21.96 | 0.47 | 2.19% | 21.34 | 21.98 | 15604 | 3398 | 2.00% |
| 2025-10-14 | 21.50 | 21.49 | 0.19 | 0.89% | 21.25 | 21.62 | 12369 | 2655 | 1.59% |
| 2025-10-13 | 20.96 | 21.30 | -0.10 | -0.47% | 20.43 | 21.51 | 19244 | 4078 | 2.47% |
| 2025-10-10 | 21.39 | 21.40 | 0.01 | 0.05% | 21.29 | 21.68 | 11793 | 2537 | 1.51% |
| 2025-10-09 | 21.44 | 21.39 | -0.05 | -0.23% | 21.31 | 21.70 | 10981 | 2357 | 1.41% |
| 2025-09-30 | 21.68 | 21.44 | -0.20 | -0.92% | 21.41 | 21.70 | 8118 | 1744 | 1.04% |
| 2025-09-29 | 21.34 | 21.64 | 0.24 | 1.12% | 21.06 | 21.78 | 12038 | 2589 | 1.55% |
| 2025-09-26 | 21.10 | 21.40 | 0.17 | 0.80% | 20.95 | 21.58 | 11537 | 2458 | 1.48% |
| 2025-09-25 | 21.61 | 21.23 | -0.44 | -2.03% | 21.09 | 21.85 | 11765 | 2518 | 1.51% |
| 2025-09-24 | 21.15 | 21.67 | 0.39 | 1.83% | 21.02 | 21.67 | 11087 | 2381 | 1.42% |
| 2025-09-23 | 21.38 | 21.28 | -0.10 | -0.47% | 20.51 | 21.45 | 20651 | 4324 | 2.65% |
| 2025-09-22 | 21.68 | 21.38 | -0.22 | -1.02% | 21.23 | 21.78 | 11871 | 2540 | 1.52% |
| 2025-09-19 | 21.66 | 21.60 | -0.14 | -0.64% | 21.38 | 21.75 | 10105 | 2175 | 1.30% |
| 2025-09-18 | 22.18 | 21.74 | -0.37 | -1.67% | 21.50 | 22.18 | 12853 | 2806 | 1.65% |
| 2025-09-17 | 22.18 | 22.11 | -0.07 | -0.32% | 22.01 | 22.33 | 7981 | 1766 | 1.03% |
| 2025-09-16 | 21.97 | 22.18 | 0.29 | 1.32% | 21.68 | 22.26 | 15745 | 3464 | 2.02% |
| 2025-09-15 | 21.99 | 21.89 | -0.10 | -0.45% | 21.83 | 22.21 | 11713 | 2568 | 1.50% |
| 2025-09-12 | 22.11 | 21.99 | -0.16 | -0.72% | 21.90 | 22.30 | 9098 | 2007 | 1.17% |
| 2025-09-11 | 21.81 | 22.15 | 0.27 | 1.23% | 21.58 | 22.16 | 12163 | 2670 | 1.56% |
| 2025-09-10 | 21.86 | 21.88 | 0.00 | 0.00% | 21.80 | 21.99 | 9101 | 1993 | 1.17% |
| 2025-09-09 | 22.04 | 21.88 | -0.09 | -0.41% | 21.68 | 22.10 | 12839 | 2813 | 1.65% |
| 2025-09-08 | 21.80 | 21.97 | 0.21 | 0.97% | 21.68 | 22.00 | 17580 | 3845 | 2.26% |
| 2025-09-05 | 21.50 | 21.76 | 0.37 | 1.73% | 21.30 | 21.81 | 16664 | 3602 | 2.14% |
| 2025-09-04 | 21.21 | 21.39 | 0.31 | 1.47% | 21.02 | 21.67 | 18442 | 3941 | 2.37% |
| 2025-09-03 | 21.68 | 21.08 | -0.54 | -2.50% | 21.05 | 21.78 | 12629 | 2698 | 1.62% |
| 2025-09-02 | 21.68 | 21.62 | 0.00 | 0.00% | 21.17 | 21.78 | 18247 | 3914 | 2.34% |
| 2025-09-01 | 21.52 | 21.62 | 0.03 | 0.14% | 21.52 | 21.88 | 16988 | 3685 | 2.18% |
| 2025-08-29 | 21.67 | 21.59 | -0.11 | -0.51% | 21.47 | 21.85 | 13888 | 3002 | 1.78% |
| 2025-08-28 | 21.90 | 21.70 | -0.20 | -0.91% | 20.96 | 22.30 | 30552 | 6573 | 3.92% |
| 2025-08-27 | 22.96 | 21.90 | -1.04 | -4.53% | 21.90 | 23.09 | 38179 | 8547 | 4.90% |
| 2025-08-26 | 22.90 | 22.94 | -0.06 | -0.26% | 22.65 | 23.10 | 23993 | 5499 | 3.08% |
| 2025-08-25 | 22.91 | 23.30 | 0.44 | 1.92% | 22.86 | 24.25 | 35032 | 8207 | 4.50% |
| 2025-08-22 | 23.13 | 22.86 | -0.33 | -1.42% | 22.73 | 23.21 | 23898 | 5473 | 3.07% |
| 2025-08-21 | 23.17 | 23.19 | -0.09 | -0.39% | 23.10 | 23.43 | 22613 | 5246 | 2.90% |
| 2025-08-20 | 22.90 | 23.28 | 0.27 | 1.17% | 22.79 | 23.35 | 24016 | 5551 | 3.08% |
| 2025-08-19 | 22.67 | 23.01 | 0.34 | 1.50% | 22.58 | 23.07 | 20469 | 4674 | 2.63% |
| 2025-08-18 | 22.95 | 22.67 | -0.17 | -0.74% | 22.67 | 23.16 | 23103 | 5283 | 2.97% |
| 2025-08-15 | 22.61 | 22.84 | 0.17 | 0.75% | 22.50 | 22.93 | 18154 | 4128 | 2.33% |
| 2025-08-14 | 23.26 | 22.67 | -0.59 | -2.54% | 22.63 | 23.45 | 21331 | 4885 | 2.74% |
| 2025-08-13 | 23.54 | 23.26 | -0.14 | -0.60% | 23.23 | 23.63 | 16581 | 3871 | 2.13% |
| 2025-08-12 | 23.70 | 23.40 | -0.28 | -1.18% | 23.22 | 23.81 | 21337 | 5011 | 2.74% |
| 2025-08-11 | 23.81 | 23.68 | -0.17 | -0.71% | 23.50 | 23.93 | 22667 | 5375 | 2.91% |
| 2025-08-08 | 23.43 | 23.85 | 0.31 | 1.32% | 23.26 | 23.98 | 16460 | 3890 | 2.11% |
| 2025-08-07 | 23.45 | 23.54 | 0.02 | 0.09% | 23.31 | 23.63 | 14138 | 3319 | 1.82% |
| 2025-08-06 | 23.16 | 23.52 | 0.36 | 1.55% | 23.09 | 23.56 | 13551 | 3164 | 1.74% |
| 2025-08-05 | 22.91 | 23.16 | 0.12 | 0.52% | 22.81 | 23.17 | 14352 | 3300 | 1.84% |
| 2025-08-04 | 22.60 | 23.04 | 0.55 | 2.45% | 22.40 | 23.05 | 18368 | 4200 | 2.36% |
| 2025-08-01 | 22.15 | 22.49 | 0.38 | 1.72% | 22.10 | 22.55 | 16125 | 3601 | 2.07% |
| 2025-07-31 | 22.74 | 22.11 | -0.63 | -2.77% | 22.06 | 22.80 | 14867 | 3313 | 1.91% |
| 2025-07-30 | 22.72 | 22.74 | 0.09 | 0.40% | 22.41 | 22.77 | 10744 | 2425 | 1.38% |
| 2025-07-29 | 22.79 | 22.65 | -0.11 | -0.48% | 22.44 | 22.86 | 11404 | 2578 | 1.46% |
| 2025-07-28 | 22.46 | 22.76 | 0.30 | 1.34% | 22.39 | 22.86 | 13256 | 3006 | 1.70% |
| 2025-07-25 | 22.28 | 22.46 | 0.19 | 0.85% | 22.22 | 22.55 | 12102 | 2710 | 1.55% |
| 2025-07-24 | 21.97 | 22.27 | 0.31 | 1.41% | 21.89 | 22.37 | 14989 | 3323 | 1.93% |