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 | 22.00 | 22.06 | 0.84 | 3.96% | 22.00 | 22.79 | 184703 | 41297 | 4.29% |
| 2025-10-30 | 21.30 | 21.22 | 0.04 | 0.19% | 21.10 | 21.47 | 49555 | 10521 | 1.15% |
| 2025-10-29 | 21.30 | 21.18 | -0.15 | -0.70% | 21.05 | 21.30 | 46431 | 9819 | 1.08% |
| 2025-10-28 | 21.20 | 21.33 | 0.09 | 0.42% | 21.06 | 21.56 | 56691 | 12055 | 1.32% |
| 2025-10-27 | 21.03 | 21.24 | -0.67 | -3.06% | 21.03 | 21.32 | 93242 | 19771 | 2.17% |
| 2025-10-24 | 21.80 | 21.91 | 0.36 | 1.67% | 21.80 | 22.24 | 73529 | 16182 | 1.71% |
| 2025-10-23 | 21.50 | 21.55 | 0.01 | 0.05% | 21.35 | 21.59 | 28123 | 6034 | 0.65% |
| 2025-10-22 | 21.36 | 21.54 | 0.17 | 0.80% | 21.33 | 21.62 | 34850 | 7495 | 0.81% |
| 2025-10-21 | 21.32 | 21.37 | 0.11 | 0.52% | 21.20 | 21.46 | 27032 | 5774 | 0.63% |
| 2025-10-20 | 21.23 | 21.26 | 0.11 | 0.52% | 21.15 | 21.40 | 21732 | 4609 | 0.50% |
| 2025-10-17 | 21.44 | 21.15 | -0.31 | -1.44% | 21.09 | 21.53 | 34978 | 7447 | 0.81% |
| 2025-10-16 | 21.65 | 21.46 | -0.20 | -0.92% | 21.43 | 21.65 | 33207 | 7147 | 0.77% |
| 2025-10-15 | 21.53 | 21.66 | 0.19 | 0.88% | 21.32 | 21.68 | 39440 | 8498 | 0.92% |
| 2025-10-14 | 21.46 | 21.47 | 0.01 | 0.05% | 21.38 | 21.59 | 42927 | 9212 | 1.00% |
| 2025-10-13 | 21.26 | 21.46 | -0.28 | -1.29% | 21.09 | 21.49 | 39270 | 8379 | 0.91% |
| 2025-10-10 | 21.44 | 21.74 | 0.28 | 1.30% | 21.39 | 21.93 | 64153 | 13915 | 1.49% |
| 2025-10-09 | 21.35 | 21.46 | 0.17 | 0.80% | 21.13 | 21.46 | 43795 | 9333 | 1.02% |
| 2025-09-30 | 21.20 | 21.29 | 0.02 | 0.09% | 21.20 | 21.42 | 31146 | 6637 | 0.72% |
| 2025-09-29 | 21.22 | 21.27 | 0.04 | 0.19% | 20.96 | 21.36 | 30002 | 6348 | 0.70% |
| 2025-09-26 | 21.43 | 21.23 | -0.20 | -0.93% | 21.11 | 21.43 | 28641 | 6091 | 0.67% |
| 2025-09-25 | 21.55 | 21.43 | -0.11 | -0.51% | 21.38 | 21.62 | 36385 | 7811 | 0.85% |
| 2025-09-24 | 21.25 | 21.54 | 0.44 | 2.09% | 21.15 | 21.58 | 51108 | 10968 | 1.19% |
| 2025-09-23 | 21.36 | 21.10 | -0.24 | -1.12% | 20.80 | 21.37 | 57480 | 12073 | 1.34% |
| 2025-09-22 | 21.59 | 21.34 | -0.21 | -0.97% | 21.23 | 21.68 | 44139 | 9439 | 1.03% |
| 2025-09-19 | 21.67 | 21.55 | -0.14 | -0.65% | 21.40 | 21.77 | 51580 | 11113 | 1.20% |
| 2025-09-18 | 22.00 | 21.69 | -0.19 | -0.87% | 21.63 | 22.12 | 69254 | 15219 | 1.61% |
| 2025-09-17 | 21.85 | 21.88 | 0.06 | 0.27% | 21.73 | 21.90 | 38063 | 8305 | 0.88% |
| 2025-09-16 | 21.90 | 21.82 | -0.04 | -0.18% | 21.67 | 21.97 | 38405 | 8367 | 0.89% |
| 2025-09-15 | 22.03 | 21.86 | -0.18 | -0.82% | 21.84 | 22.05 | 46012 | 10084 | 1.07% |
| 2025-09-12 | 22.19 | 22.04 | -0.14 | -0.63% | 21.95 | 22.23 | 55182 | 12177 | 1.28% |
| 2025-09-11 | 22.06 | 22.18 | 0.08 | 0.36% | 21.83 | 22.21 | 51560 | 11361 | 1.20% |
| 2025-09-10 | 22.07 | 22.10 | -0.04 | -0.18% | 22.01 | 22.23 | 35447 | 7835 | 0.82% |
| 2025-09-09 | 22.22 | 22.14 | -0.08 | -0.36% | 22.00 | 22.32 | 53218 | 11793 | 1.24% |
| 2025-09-08 | 21.83 | 22.22 | 0.39 | 1.79% | 21.77 | 22.23 | 75903 | 16791 | 1.76% |
| 2025-09-05 | 21.62 | 21.83 | 0.22 | 1.02% | 21.48 | 21.85 | 54358 | 11790 | 1.26% |
| 2025-09-04 | 21.75 | 21.61 | -0.11 | -0.51% | 21.40 | 21.94 | 62113 | 13474 | 1.44% |
| 2025-09-03 | 22.07 | 21.72 | -0.34 | -1.54% | 21.68 | 22.19 | 56038 | 12268 | 1.30% |
| 2025-09-02 | 22.39 | 22.06 | -0.27 | -1.21% | 21.95 | 22.39 | 64790 | 14331 | 1.51% |
| 2025-09-01 | 22.43 | 22.33 | 0.03 | 0.13% | 22.25 | 22.48 | 64208 | 14347 | 1.49% |
| 2025-08-29 | 22.24 | 22.30 | 0.02 | 0.09% | 22.15 | 22.43 | 64751 | 14433 | 1.50% |
| 2025-08-28 | 22.36 | 22.28 | -0.14 | -0.62% | 21.78 | 22.50 | 112487 | 24972 | 2.61% |
| 2025-08-27 | 22.95 | 22.42 | -0.54 | -2.35% | 22.40 | 23.08 | 145076 | 33023 | 3.37% |
| 2025-08-26 | 23.01 | 22.96 | -0.14 | -0.61% | 22.90 | 23.12 | 91286 | 20987 | 2.12% |
| 2025-08-25 | 23.11 | 23.10 | -0.01 | -0.04% | 22.94 | 23.29 | 152812 | 35328 | 3.55% |
| 2025-08-22 | 23.24 | 23.11 | 0.10 | 0.43% | 22.96 | 23.32 | 102827 | 23741 | 2.39% |
| 2025-08-21 | 23.16 | 23.01 | -0.15 | -0.65% | 22.86 | 23.43 | 160796 | 37154 | 3.74% |
| 2025-08-20 | 23.61 | 23.16 | -1.64 | -6.61% | 22.79 | 23.63 | 323396 | 74871 | 7.52% |
| 2025-08-19 | 24.62 | 24.80 | 0.22 | 0.90% | 24.53 | 25.27 | 184588 | 46042 | 4.29% |
| 2025-08-18 | 24.45 | 24.58 | 0.15 | 0.61% | 24.38 | 24.74 | 151049 | 37111 | 3.51% |
| 2025-08-15 | 24.17 | 24.43 | 0.15 | 0.62% | 24.08 | 24.48 | 113367 | 27596 | 2.63% |
| 2025-08-14 | 24.49 | 24.28 | -0.22 | -0.90% | 24.23 | 24.92 | 162363 | 39831 | 3.77% |
| 2025-08-13 | 24.38 | 24.50 | 0.12 | 0.49% | 24.01 | 24.50 | 113263 | 27486 | 2.63% |
| 2025-08-12 | 24.40 | 24.38 | 0.07 | 0.29% | 24.28 | 24.78 | 111748 | 27373 | 2.60% |
| 2025-08-11 | 24.21 | 24.31 | 0.03 | 0.12% | 24.01 | 24.44 | 90018 | 21837 | 2.09% |
| 2025-08-08 | 24.32 | 24.28 | -0.15 | -0.61% | 23.94 | 24.95 | 154581 | 37792 | 3.59% |
| 2025-08-07 | 23.83 | 24.43 | 0.53 | 2.22% | 23.79 | 24.73 | 164700 | 40123 | 3.83% |
| 2025-08-06 | 24.25 | 23.90 | -0.31 | -1.28% | 23.78 | 24.39 | 116163 | 27845 | 2.70% |
| 2025-08-05 | 24.21 | 24.21 | -0.13 | -0.53% | 23.99 | 24.49 | 96131 | 23278 | 2.23% |
| 2025-08-04 | 24.00 | 24.34 | 0.11 | 0.45% | 23.47 | 24.38 | 138915 | 33158 | 3.23% |
| 2025-08-01 | 23.89 | 24.23 | 0.32 | 1.34% | 23.83 | 24.75 | 144637 | 35231 | 3.36% |
| 2025-07-31 | 24.12 | 23.91 | -0.16 | -0.66% | 23.83 | 24.44 | 134925 | 32581 | 3.14% |
| 2025-07-30 | 24.50 | 24.07 | -0.05 | -0.21% | 23.83 | 24.79 | 162493 | 39542 | 3.78% |
| 2025-07-29 | 24.37 | 24.12 | -0.25 | -1.03% | 23.68 | 24.38 | 163592 | 39227 | 3.80% |
| 2025-07-28 | 24.88 | 24.37 | 0.06 | 0.25% | 24.28 | 25.20 | 225165 | 55468 | 5.23% |
| 2025-07-25 | 25.33 | 24.31 | -0.65 | -2.60% | 24.26 | 25.48 | 290995 | 71751 | 6.76% |