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 | 22.92 | 23.25 | 0.43 | 1.88% | 22.31 | 23.38 | 20965 | 4830 | 1.50% |
| 2025-10-30 | 23.05 | 22.82 | -0.22 | -0.95% | 22.67 | 23.34 | 21184 | 4862 | 1.52% |
| 2025-10-29 | 24.03 | 23.04 | -1.02 | -4.24% | 22.30 | 24.03 | 53189 | 12103 | 3.81% |
| 2025-10-28 | 24.21 | 24.06 | -0.23 | -0.95% | 23.90 | 24.21 | 10146 | 2439 | 0.73% |
| 2025-10-27 | 23.78 | 24.29 | 0.51 | 2.14% | 23.78 | 24.38 | 13817 | 3340 | 0.99% |
| 2025-10-24 | 24.08 | 23.78 | -0.28 | -1.16% | 23.70 | 24.14 | 10636 | 2535 | 0.76% |
| 2025-10-23 | 23.40 | 24.06 | 0.66 | 2.82% | 23.25 | 24.10 | 21748 | 5161 | 1.56% |
| 2025-10-22 | 23.35 | 23.40 | 0.03 | 0.13% | 23.30 | 23.75 | 15321 | 3606 | 1.10% |
| 2025-10-21 | 22.89 | 23.37 | 0.51 | 2.23% | 22.71 | 23.45 | 14218 | 3299 | 1.02% |
| 2025-10-20 | 22.47 | 22.86 | 0.56 | 2.51% | 22.31 | 23.04 | 16118 | 3673 | 1.15% |
| 2025-10-17 | 22.48 | 22.30 | -0.16 | -0.71% | 22.25 | 22.75 | 17438 | 3912 | 1.25% |
| 2025-10-16 | 23.29 | 22.62 | -0.83 | -3.54% | 22.43 | 23.51 | 22348 | 5109 | 1.60% |
| 2025-10-15 | 22.70 | 23.45 | 0.75 | 3.30% | 22.57 | 23.49 | 20810 | 4834 | 1.49% |
| 2025-10-14 | 23.68 | 22.70 | -0.89 | -3.77% | 22.61 | 23.78 | 21857 | 5041 | 1.56% |
| 2025-10-13 | 22.80 | 23.59 | -0.20 | -0.84% | 22.41 | 23.88 | 27911 | 6513 | 2.00% |
| 2025-10-10 | 23.06 | 23.79 | 0.64 | 2.76% | 23.05 | 24.18 | 30263 | 7208 | 2.17% |
| 2025-10-09 | 23.65 | 23.15 | -0.45 | -1.91% | 23.00 | 24.16 | 25534 | 5937 | 1.83% |
| 2025-09-30 | 23.72 | 23.60 | -0.12 | -0.51% | 23.27 | 23.82 | 12321 | 2896 | 0.88% |
| 2025-09-29 | 23.61 | 23.72 | 0.11 | 0.47% | 23.17 | 23.94 | 15077 | 3560 | 1.08% |
| 2025-09-26 | 23.73 | 23.61 | -0.33 | -1.38% | 23.44 | 23.96 | 17419 | 4111 | 1.24% |
| 2025-09-25 | 24.19 | 23.94 | -0.38 | -1.56% | 23.88 | 24.42 | 17132 | 4129 | 1.22% |
| 2025-09-24 | 24.17 | 24.32 | 0.03 | 0.12% | 24.01 | 24.63 | 26219 | 6377 | 1.87% |
| 2025-09-23 | 24.89 | 24.29 | -0.38 | -1.54% | 23.80 | 25.20 | 38089 | 9265 | 2.72% |
| 2025-09-22 | 25.70 | 24.67 | -0.93 | -3.63% | 24.42 | 25.70 | 32875 | 8130 | 2.34% |
| 2025-09-19 | 25.27 | 25.60 | 0.31 | 1.23% | 24.89 | 26.18 | 45443 | 11694 | 3.24% |
| 2025-09-18 | 25.12 | 25.29 | 0.36 | 1.44% | 24.70 | 26.37 | 54736 | 13988 | 3.90% |
| 2025-09-17 | 25.40 | 24.93 | -0.39 | -1.54% | 24.85 | 25.41 | 33235 | 8318 | 2.37% |
| 2025-09-16 | 24.36 | 25.32 | 0.96 | 3.94% | 24.22 | 26.26 | 73621 | 18703 | 5.25% |
| 2025-09-15 | 23.95 | 24.36 | 0.50 | 2.10% | 23.66 | 24.50 | 37970 | 9191 | 2.71% |
| 2025-09-12 | 23.53 | 23.86 | 0.46 | 1.97% | 23.22 | 24.28 | 41678 | 9951 | 2.97% |
| 2025-09-11 | 23.38 | 23.40 | 0.02 | 0.09% | 22.75 | 23.77 | 25957 | 6025 | 1.85% |
| 2025-09-10 | 23.40 | 23.38 | -0.09 | -0.38% | 23.17 | 23.93 | 25065 | 5899 | 1.79% |
| 2025-09-09 | 23.58 | 23.47 | -0.28 | -1.18% | 23.23 | 23.79 | 19498 | 4571 | 1.39% |
| 2025-09-08 | 23.72 | 23.75 | -0.05 | -0.21% | 23.55 | 23.97 | 29973 | 7111 | 2.14% |
| 2025-09-05 | 22.34 | 23.80 | 1.51 | 6.77% | 22.20 | 24.44 | 66227 | 15592 | 4.72% |
| 2025-09-04 | 22.06 | 22.29 | 0.24 | 1.09% | 21.90 | 22.71 | 26735 | 5971 | 1.91% |
| 2025-09-03 | 22.78 | 22.05 | -0.61 | -2.69% | 21.97 | 22.86 | 18185 | 4072 | 1.30% |
| 2025-09-02 | 22.81 | 22.66 | -0.33 | -1.44% | 22.35 | 23.18 | 24503 | 5562 | 1.75% |
| 2025-09-01 | 22.37 | 22.99 | 0.61 | 2.73% | 22.15 | 23.35 | 43079 | 9839 | 3.07% |
| 2025-08-29 | 22.46 | 22.38 | -0.22 | -0.97% | 22.17 | 22.80 | 28163 | 6328 | 2.01% |
| 2025-08-28 | 22.85 | 22.60 | -0.33 | -1.44% | 21.93 | 23.34 | 46338 | 10433 | 3.30% |
| 2025-08-27 | 23.72 | 22.93 | -0.50 | -2.13% | 22.77 | 24.08 | 44055 | 10338 | 3.14% |
| 2025-08-26 | 22.48 | 23.43 | 0.94 | 4.18% | 22.26 | 23.59 | 48549 | 11267 | 3.46% |
| 2025-08-25 | 22.43 | 22.49 | 0.07 | 0.31% | 22.20 | 22.63 | 24733 | 5552 | 1.76% |
| 2025-08-22 | 22.54 | 22.42 | -0.12 | -0.53% | 22.02 | 22.54 | 25474 | 5670 | 1.82% |
| 2025-08-21 | 22.39 | 22.54 | 0.17 | 0.76% | 22.23 | 22.80 | 29799 | 6722 | 2.13% |
| 2025-08-20 | 21.93 | 22.37 | 0.31 | 1.41% | 21.74 | 22.39 | 23541 | 5217 | 1.68% |
| 2025-08-19 | 21.83 | 22.06 | 0.25 | 1.15% | 21.72 | 22.41 | 32020 | 7083 | 2.28% |
| 2025-08-18 | 21.85 | 21.81 | -0.04 | -0.18% | 21.54 | 22.05 | 27978 | 6106 | 2.00% |
| 2025-08-15 | 21.64 | 21.85 | 0.38 | 1.77% | 21.46 | 21.85 | 22665 | 4907 | 1.62% |
| 2025-08-14 | 22.06 | 21.47 | -0.52 | -2.36% | 21.45 | 22.18 | 24482 | 5330 | 1.75% |
| 2025-08-13 | 22.50 | 21.99 | -0.41 | -1.83% | 21.92 | 22.75 | 40168 | 8871 | 2.86% |
| 2025-08-12 | 21.37 | 22.40 | 1.03 | 4.82% | 21.37 | 22.80 | 69293 | 15394 | 4.94% |
| 2025-08-11 | 20.91 | 21.37 | 0.45 | 2.15% | 20.88 | 21.69 | 32140 | 6866 | 2.29% |
| 2025-08-08 | 20.81 | 20.92 | 0.01 | 0.05% | 20.65 | 20.98 | 14788 | 3084 | 1.05% |
| 2025-08-07 | 21.00 | 20.91 | 0.01 | 0.05% | 20.79 | 21.06 | 17668 | 3697 | 1.26% |
| 2025-08-06 | 20.89 | 20.90 | 0.08 | 0.38% | 20.71 | 21.03 | 20810 | 4340 | 1.48% |
| 2025-08-05 | 20.52 | 20.82 | 0.32 | 1.56% | 20.52 | 21.09 | 37450 | 7776 | 2.67% |
| 2025-08-04 | 20.27 | 20.50 | 0.18 | 0.89% | 20.09 | 20.51 | 15338 | 3130 | 1.09% |
| 2025-08-01 | 20.28 | 20.32 | 0.07 | 0.35% | 20.20 | 20.50 | 14418 | 2929 | 1.03% |
| 2025-07-31 | 20.55 | 20.25 | -0.34 | -1.65% | 20.15 | 20.55 | 21657 | 4402 | 1.54% |
| 2025-07-30 | 20.49 | 20.59 | 0.10 | 0.49% | 20.31 | 20.71 | 27593 | 5670 | 1.97% |
| 2025-07-29 | 20.50 | 20.49 | -0.05 | -0.24% | 20.21 | 20.52 | 19654 | 3996 | 1.40% |
| 2025-07-28 | 20.66 | 20.54 | -0.11 | -0.53% | 20.41 | 20.75 | 19932 | 4096 | 1.42% |
| 2025-07-25 | 20.40 | 20.65 | 0.27 | 1.32% | 20.28 | 20.72 | 28663 | 5888 | 2.04% |
| 2025-07-24 | 20.31 | 20.38 | 0.07 | 0.34% | 20.18 | 20.49 | 28147 | 5715 | 2.01% |