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 | 20.91 | 21.21 | 0.30 | 1.43% | 20.88 | 21.37 | 37593 | 7975 | 1.63% |
| 2025-10-30 | 21.57 | 20.91 | -0.41 | -1.92% | 20.83 | 21.69 | 53254 | 11243 | 2.31% |
| 2025-10-29 | 21.48 | 21.32 | -0.32 | -1.48% | 21.20 | 21.56 | 60865 | 12987 | 2.64% |
| 2025-10-28 | 22.00 | 21.64 | -1.07 | -4.71% | 21.39 | 22.50 | 96774 | 21140 | 4.20% |
| 2025-10-27 | 22.95 | 22.71 | -0.07 | -0.31% | 22.25 | 23.16 | 60671 | 13717 | 2.63% |
| 2025-10-24 | 22.53 | 22.78 | 0.35 | 1.56% | 22.31 | 23.09 | 46916 | 10666 | 2.03% |
| 2025-10-23 | 22.67 | 22.43 | -0.37 | -1.62% | 22.19 | 23.16 | 60912 | 13770 | 2.64% |
| 2025-10-22 | 21.82 | 22.80 | 0.98 | 4.49% | 21.72 | 23.52 | 83601 | 19161 | 3.62% |
| 2025-10-21 | 21.24 | 21.82 | 0.58 | 2.73% | 21.22 | 21.85 | 26206 | 5654 | 1.14% |
| 2025-10-20 | 21.05 | 21.24 | 0.38 | 1.82% | 20.90 | 21.40 | 25415 | 5392 | 1.10% |
| 2025-10-17 | 21.43 | 20.86 | -0.65 | -3.02% | 20.86 | 21.59 | 29904 | 6313 | 1.30% |
| 2025-10-16 | 21.92 | 21.51 | -0.53 | -2.40% | 21.40 | 22.03 | 27171 | 5895 | 1.18% |
| 2025-10-15 | 21.44 | 22.04 | 0.68 | 3.18% | 21.15 | 22.16 | 39974 | 8728 | 1.73% |
| 2025-10-14 | 21.77 | 21.36 | -0.50 | -2.29% | 21.25 | 22.29 | 42224 | 9139 | 1.83% |
| 2025-10-13 | 21.78 | 21.86 | -0.64 | -2.84% | 21.00 | 22.37 | 61684 | 13508 | 2.67% |
| 2025-10-10 | 22.75 | 22.50 | -0.26 | -1.14% | 22.38 | 22.92 | 39084 | 8834 | 1.69% |
| 2025-10-09 | 22.78 | 22.76 | 0.03 | 0.13% | 22.51 | 23.73 | 64802 | 14985 | 2.81% |
| 2025-09-30 | 23.02 | 22.73 | -0.33 | -1.43% | 22.70 | 23.18 | 33541 | 7678 | 1.45% |
| 2025-09-29 | 23.00 | 23.06 | 0.06 | 0.26% | 22.58 | 23.23 | 39406 | 9059 | 1.71% |
| 2025-09-26 | 23.30 | 23.00 | -0.48 | -2.04% | 22.91 | 23.83 | 45863 | 10716 | 1.99% |
| 2025-09-25 | 23.67 | 23.48 | -0.12 | -0.51% | 23.29 | 23.95 | 42779 | 10089 | 1.85% |
| 2025-09-24 | 23.48 | 23.60 | 0.10 | 0.43% | 23.05 | 23.77 | 39030 | 9187 | 1.69% |
| 2025-09-23 | 23.58 | 23.50 | -0.19 | -0.80% | 22.87 | 23.86 | 49340 | 11469 | 2.14% |
| 2025-09-22 | 23.56 | 23.69 | 0.11 | 0.47% | 23.40 | 24.08 | 52657 | 12478 | 2.28% |
| 2025-09-19 | 24.64 | 23.58 | -1.13 | -4.57% | 23.51 | 24.71 | 86122 | 20573 | 3.73% |
| 2025-09-18 | 24.28 | 24.71 | 0.43 | 1.77% | 24.28 | 26.70 | 149178 | 37818 | 6.47% |
| 2025-09-17 | 23.62 | 24.28 | 0.43 | 1.80% | 23.51 | 24.49 | 63531 | 15236 | 2.75% |
| 2025-09-16 | 22.96 | 23.85 | 0.86 | 3.74% | 22.95 | 23.85 | 56609 | 13280 | 2.45% |
| 2025-09-15 | 23.30 | 22.99 | -0.14 | -0.61% | 22.91 | 23.44 | 41091 | 9522 | 1.78% |
| 2025-09-12 | 23.31 | 23.13 | -0.30 | -1.28% | 23.00 | 23.63 | 44870 | 10435 | 1.95% |
| 2025-09-11 | 22.90 | 23.43 | 0.67 | 2.94% | 22.47 | 23.47 | 50706 | 11691 | 2.20% |
| 2025-09-10 | 22.74 | 22.76 | -0.03 | -0.13% | 22.64 | 23.24 | 48273 | 11052 | 2.09% |
| 2025-09-09 | 23.14 | 22.79 | -0.33 | -1.43% | 22.71 | 23.29 | 56709 | 12999 | 2.46% |
| 2025-09-08 | 23.28 | 23.12 | 0.01 | 0.04% | 22.89 | 23.60 | 60333 | 13959 | 2.62% |
| 2025-09-05 | 22.48 | 23.11 | 0.63 | 2.80% | 22.32 | 23.12 | 45268 | 10325 | 1.96% |
| 2025-09-04 | 23.18 | 22.48 | -0.70 | -3.02% | 22.05 | 23.54 | 57592 | 13181 | 2.50% |
| 2025-09-03 | 24.38 | 23.18 | -0.84 | -3.50% | 23.09 | 24.43 | 68661 | 16265 | 2.98% |
| 2025-09-02 | 25.04 | 24.02 | -1.23 | -4.87% | 23.65 | 25.50 | 88144 | 21367 | 3.82% |
| 2025-09-01 | 25.48 | 25.25 | -0.36 | -1.41% | 24.91 | 25.75 | 61115 | 15402 | 2.65% |
| 2025-08-29 | 24.99 | 25.61 | 0.62 | 2.48% | 24.47 | 25.74 | 85062 | 21330 | 3.69% |
| 2025-08-28 | 25.48 | 24.99 | -0.12 | -0.48% | 24.20 | 25.55 | 95813 | 23790 | 4.15% |
| 2025-08-27 | 26.21 | 25.11 | -0.80 | -3.09% | 25.11 | 26.50 | 90153 | 23459 | 3.91% |
| 2025-08-26 | 26.79 | 25.91 | -0.95 | -3.54% | 25.37 | 26.79 | 126371 | 32781 | 5.48% |
| 2025-08-25 | 26.34 | 26.86 | 0.76 | 2.91% | 25.86 | 26.94 | 118066 | 31373 | 5.12% |
| 2025-08-22 | 26.00 | 26.10 | -0.08 | -0.31% | 25.50 | 26.49 | 70095 | 18123 | 3.04% |
| 2025-08-21 | 26.90 | 26.18 | -0.90 | -3.32% | 26.00 | 26.97 | 79199 | 20865 | 3.43% |
| 2025-08-20 | 27.18 | 27.08 | 0.57 | 2.15% | 25.93 | 27.40 | 133429 | 35593 | 5.78% |
| 2025-08-19 | 25.53 | 26.51 | 0.92 | 3.60% | 25.11 | 27.10 | 112601 | 29436 | 4.88% |
| 2025-08-18 | 25.35 | 25.59 | 0.26 | 1.03% | 25.12 | 26.20 | 74209 | 19061 | 3.22% |
| 2025-08-15 | 25.14 | 25.33 | 0.15 | 0.60% | 25.06 | 25.68 | 59429 | 15028 | 2.58% |
| 2025-08-14 | 25.54 | 25.18 | -0.45 | -1.76% | 25.11 | 25.78 | 60800 | 15428 | 2.64% |
| 2025-08-13 | 25.67 | 25.63 | -0.09 | -0.35% | 25.23 | 26.00 | 68175 | 17412 | 2.96% |
| 2025-08-12 | 25.96 | 25.72 | 0.11 | 0.43% | 25.25 | 26.40 | 71388 | 18353 | 3.09% |
| 2025-08-11 | 25.21 | 25.61 | 0.50 | 1.99% | 24.95 | 26.80 | 94591 | 24539 | 4.10% |
| 2025-08-08 | 24.99 | 25.11 | -0.09 | -0.36% | 24.99 | 26.14 | 81764 | 20800 | 3.54% |
| 2025-08-07 | 24.93 | 25.20 | 0.18 | 0.72% | 24.78 | 25.65 | 95872 | 24127 | 4.16% |
| 2025-08-06 | 23.71 | 25.02 | 1.15 | 4.82% | 23.45 | 25.35 | 131678 | 32363 | 5.71% |
| 2025-08-05 | 22.98 | 23.87 | 0.90 | 3.92% | 22.98 | 24.20 | 107537 | 25632 | 4.66% |
| 2025-08-04 | 22.66 | 22.97 | 0.27 | 1.19% | 22.42 | 23.08 | 56582 | 12836 | 2.45% |
| 2025-08-01 | 22.50 | 22.70 | 0.09 | 0.40% | 22.50 | 23.22 | 53216 | 12164 | 2.31% |
| 2025-07-31 | 22.73 | 22.61 | -0.34 | -1.48% | 22.49 | 23.22 | 88251 | 20189 | 3.83% |
| 2025-07-30 | 25.35 | 22.95 | -1.96 | -7.87% | 22.77 | 25.93 | 171177 | 40163 | 7.42% |
| 2025-07-29 | 25.14 | 24.91 | -0.34 | -1.35% | 23.93 | 25.23 | 93427 | 22826 | 4.05% |
| 2025-07-28 | 25.18 | 25.25 | 0.30 | 1.20% | 24.70 | 25.50 | 80979 | 20282 | 3.51% |
| 2025-07-25 | 23.98 | 24.95 | 1.26 | 5.32% | 23.70 | 25.65 | 145773 | 36283 | 6.32% |