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 | 22.66 | 23.40 | 0.52 | 2.27% | 22.63 | 23.77 | 136737 | 31746 | 15.64% |
| 2025-10-30 | 23.38 | 22.88 | -0.28 | -1.21% | 22.30 | 23.60 | 122823 | 28127 | 14.05% |
| 2025-10-29 | 22.85 | 23.16 | 0.15 | 0.65% | 22.80 | 23.62 | 113169 | 26311 | 12.94% |
| 2025-10-28 | 22.60 | 23.01 | 0.34 | 1.50% | 22.40 | 23.28 | 93026 | 21357 | 10.64% |
| 2025-10-27 | 22.85 | 22.67 | 0.31 | 1.39% | 22.59 | 23.20 | 70584 | 16101 | 8.07% |
| 2025-10-24 | 22.70 | 22.36 | -0.44 | -1.93% | 22.23 | 22.81 | 68712 | 15440 | 7.86% |
| 2025-10-23 | 22.79 | 22.80 | -0.03 | -0.13% | 22.36 | 23.17 | 61954 | 14036 | 7.09% |
| 2025-10-22 | 23.02 | 22.83 | -0.50 | -2.14% | 22.78 | 23.38 | 83913 | 19347 | 9.60% |
| 2025-10-21 | 22.30 | 23.33 | 0.93 | 4.15% | 22.06 | 23.38 | 128486 | 29483 | 14.70% |
| 2025-10-20 | 21.87 | 22.40 | 0.52 | 2.38% | 21.87 | 22.54 | 61169 | 13657 | 7.00% |
| 2025-10-17 | 21.82 | 21.88 | 0.06 | 0.27% | 21.76 | 22.37 | 61469 | 13560 | 7.03% |
| 2025-10-16 | 22.38 | 21.82 | -0.66 | -2.94% | 21.76 | 22.50 | 58519 | 12918 | 6.69% |
| 2025-10-15 | 21.86 | 22.48 | 0.82 | 3.79% | 21.78 | 22.67 | 75594 | 16898 | 8.65% |
| 2025-10-14 | 22.69 | 21.66 | -0.98 | -4.33% | 21.62 | 22.74 | 77152 | 17097 | 8.82% |
| 2025-10-13 | 21.80 | 22.64 | -0.14 | -0.61% | 21.40 | 22.83 | 70267 | 15648 | 8.04% |
| 2025-10-10 | 22.31 | 22.78 | 0.47 | 2.11% | 22.31 | 23.39 | 109336 | 25056 | 12.51% |
| 2025-10-09 | 22.31 | 22.31 | 0.00 | 0.00% | 22.00 | 22.57 | 66236 | 14745 | 7.58% |
| 2025-09-30 | 22.63 | 22.31 | 0.01 | 0.04% | 22.26 | 22.76 | 58401 | 13104 | 6.68% |
| 2025-09-29 | 22.80 | 22.30 | -0.25 | -1.11% | 22.03 | 22.80 | 70616 | 15852 | 8.08% |
| 2025-09-26 | 22.47 | 22.55 | -0.06 | -0.27% | 22.25 | 22.90 | 66379 | 15020 | 7.59% |
| 2025-09-25 | 22.88 | 22.61 | -0.35 | -1.52% | 22.60 | 23.49 | 88145 | 20269 | 10.08% |
| 2025-09-24 | 22.61 | 22.96 | 0.09 | 0.39% | 22.35 | 23.14 | 95089 | 21644 | 10.88% |
| 2025-09-23 | 24.01 | 22.87 | -1.27 | -5.26% | 22.36 | 24.14 | 154092 | 35439 | 17.62% |
| 2025-09-22 | 24.62 | 24.14 | -0.85 | -3.40% | 23.89 | 24.62 | 112381 | 27103 | 12.85% |
| 2025-09-19 | 24.88 | 24.99 | -0.07 | -0.28% | 24.36 | 25.54 | 144931 | 36055 | 16.58% |
| 2025-09-18 | 25.50 | 25.06 | -1.09 | -4.17% | 24.70 | 26.69 | 228382 | 58875 | 26.12% |
| 2025-09-17 | 25.72 | 26.15 | 0.61 | 2.39% | 25.60 | 27.50 | 263124 | 70356 | 30.09% |
| 2025-09-16 | 24.60 | 25.54 | 0.95 | 3.86% | 23.98 | 26.55 | 222558 | 56205 | 25.45% |
| 2025-09-15 | 24.58 | 24.59 | 0.03 | 0.12% | 24.08 | 25.11 | 140729 | 34788 | 16.10% |
| 2025-09-12 | 25.35 | 24.56 | -1.19 | -4.62% | 24.52 | 25.50 | 185174 | 45910 | 21.18% |
| 2025-09-11 | 26.31 | 25.75 | -0.60 | -2.28% | 24.83 | 26.34 | 253406 | 64654 | 28.98% |
| 2025-09-10 | 24.01 | 26.35 | 2.38 | 9.93% | 23.80 | 27.50 | 340183 | 88907 | 38.91% |
| 2025-09-09 | 24.01 | 23.97 | -1.89 | -7.31% | 23.80 | 24.80 | 252026 | 60880 | 28.83% |
| 2025-09-08 | 22.83 | 25.86 | 2.42 | 10.32% | 22.80 | 27.50 | 358784 | 90335 | 41.04% |
| 2025-09-05 | 24.68 | 23.44 | 1.67 | 7.67% | 23.21 | 25.08 | 332926 | 80714 | 38.08% |
| 2025-09-04 | 21.14 | 21.77 | 0.60 | 2.83% | 20.92 | 21.99 | 108529 | 23458 | 12.41% |
| 2025-09-03 | 21.34 | 21.17 | -0.11 | -0.52% | 21.01 | 21.64 | 60755 | 12948 | 6.95% |
| 2025-09-02 | 21.86 | 21.28 | -0.74 | -3.36% | 21.14 | 21.90 | 66003 | 14130 | 7.55% |
| 2025-09-01 | 21.68 | 22.02 | 0.37 | 1.71% | 21.52 | 22.15 | 67910 | 14890 | 7.77% |
| 2025-08-29 | 21.91 | 21.65 | -0.19 | -0.87% | 21.58 | 22.19 | 71834 | 15673 | 8.22% |
| 2025-08-28 | 21.68 | 21.84 | 0.13 | 0.60% | 21.11 | 21.85 | 95493 | 20526 | 10.92% |
| 2025-08-27 | 22.27 | 21.71 | -0.36 | -1.63% | 21.71 | 22.70 | 123124 | 27270 | 14.08% |
| 2025-08-26 | 22.04 | 22.07 | -0.13 | -0.59% | 21.91 | 22.68 | 134004 | 29836 | 15.33% |
| 2025-08-25 | 24.53 | 22.20 | -2.66 | -10.70% | 21.57 | 24.55 | 255651 | 57441 | 29.24% |
| 2025-08-22 | 24.15 | 24.86 | 0.36 | 1.47% | 23.75 | 24.89 | 160741 | 39067 | 18.38% |
| 2025-08-21 | 23.90 | 24.50 | 0.61 | 2.55% | 23.49 | 24.94 | 180936 | 44171 | 20.69% |
| 2025-08-20 | 22.84 | 23.89 | 0.89 | 3.87% | 22.70 | 24.50 | 210700 | 50022 | 24.10% |
| 2025-08-19 | 22.98 | 23.00 | -0.18 | -0.78% | 22.86 | 24.28 | 162772 | 37955 | 18.62% |
| 2025-08-18 | 23.52 | 23.18 | -0.17 | -0.73% | 22.70 | 24.10 | 194408 | 45259 | 22.24% |
| 2025-08-15 | 22.48 | 23.35 | 0.87 | 3.87% | 21.99 | 23.60 | 205827 | 47026 | 23.54% |
| 2025-08-14 | 21.50 | 22.48 | 0.98 | 4.56% | 21.41 | 22.86 | 227542 | 50630 | 26.02% |
| 2025-08-13 | 21.10 | 21.50 | 0.47 | 2.23% | 21.01 | 21.70 | 107233 | 22859 | 12.26% |
| 2025-08-12 | 21.21 | 21.03 | -0.27 | -1.27% | 21.00 | 21.37 | 56617 | 11954 | 6.48% |
| 2025-08-11 | 21.10 | 21.30 | 0.24 | 1.14% | 20.95 | 21.34 | 58641 | 12404 | 6.71% |
| 2025-08-08 | 21.13 | 21.06 | -0.09 | -0.43% | 20.77 | 21.21 | 74492 | 15612 | 8.52% |
| 2025-08-07 | 21.30 | 21.15 | -0.23 | -1.08% | 21.12 | 21.38 | 76677 | 16269 | 8.77% |
| 2025-08-06 | 21.65 | 21.38 | -0.36 | -1.66% | 21.32 | 21.99 | 104333 | 22418 | 11.93% |
| 2025-08-05 | 21.26 | 21.74 | 0.45 | 2.11% | 21.22 | 21.89 | 118425 | 25498 | 13.54% |
| 2025-08-04 | 21.34 | 21.29 | -0.66 | -3.01% | 20.98 | 21.60 | 149144 | 31740 | 17.06% |
| 2025-08-01 | 25.00 | 21.95 | -4.63 | -17.42% | 21.85 | 25.50 | 310187 | 70537 | 35.48% |
| 2025-07-31 | 27.37 | 26.58 | -1.23 | -4.42% | 26.27 | 27.37 | 241237 | 64521 | 27.59% |
| 2025-07-30 | 25.82 | 27.81 | 1.73 | 6.63% | 25.41 | 29.95 | 367999 | 101198 | 42.09% |
| 2025-07-29 | 24.38 | 26.08 | 1.49 | 6.06% | 24.26 | 26.66 | 302125 | 77575 | 34.55% |
| 2025-07-28 | 24.00 | 24.59 | 0.71 | 2.97% | 23.88 | 25.00 | 155561 | 38225 | 17.79% |
| 2025-07-25 | 23.75 | 23.88 | 0.06 | 0.25% | 23.71 | 24.25 | 78902 | 18912 | 9.12% |
| 2025-07-24 | 23.44 | 23.82 | 0.42 | 1.79% | 23.44 | 23.94 | 65733 | 15548 | 7.60% |