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 | 22.56 | 22.84 | 0.34 | 1.51% | 22.49 | 22.95 | 54031 | 12318 | 1.39% |
| 2025-10-30 | 23.04 | 22.50 | -0.54 | -2.34% | 22.50 | 23.06 | 70985 | 16109 | 1.82% |
| 2025-10-29 | 23.08 | 23.04 | -0.05 | -0.22% | 22.80 | 23.13 | 51136 | 11719 | 1.31% |
| 2025-10-28 | 22.90 | 23.09 | 0.13 | 0.57% | 22.88 | 23.29 | 58235 | 13475 | 1.49% |
| 2025-10-27 | 23.00 | 22.96 | -0.21 | -0.91% | 22.70 | 23.15 | 80280 | 18393 | 2.06% |
| 2025-10-24 | 23.41 | 23.17 | -0.28 | -1.19% | 23.16 | 23.52 | 54747 | 12746 | 1.41% |
| 2025-10-23 | 22.68 | 23.45 | 0.69 | 3.03% | 22.61 | 23.45 | 116634 | 27095 | 2.99% |
| 2025-10-22 | 22.75 | 22.76 | -0.04 | -0.18% | 22.62 | 23.05 | 48585 | 11061 | 1.25% |
| 2025-10-21 | 22.57 | 22.80 | 0.18 | 0.80% | 22.55 | 22.98 | 43175 | 9822 | 1.11% |
| 2025-10-20 | 22.67 | 22.62 | -0.05 | -0.22% | 22.34 | 22.86 | 55309 | 12460 | 1.42% |
| 2025-10-17 | 22.59 | 22.67 | 0.07 | 0.31% | 22.35 | 22.92 | 74276 | 16816 | 1.91% |
| 2025-10-16 | 22.69 | 22.60 | -0.10 | -0.44% | 22.44 | 22.93 | 48508 | 11009 | 1.25% |
| 2025-10-15 | 22.40 | 22.70 | 0.39 | 1.75% | 22.18 | 22.70 | 48323 | 10907 | 1.24% |
| 2025-10-14 | 22.68 | 22.31 | -0.27 | -1.20% | 22.29 | 22.68 | 61055 | 13719 | 1.57% |
| 2025-10-13 | 22.56 | 22.58 | -0.62 | -2.67% | 22.51 | 22.79 | 70101 | 15867 | 1.80% |
| 2025-10-10 | 22.88 | 23.20 | 0.24 | 1.05% | 22.83 | 23.40 | 67352 | 15593 | 1.73% |
| 2025-10-09 | 23.20 | 22.96 | -0.04 | -0.17% | 22.50 | 23.23 | 93216 | 21309 | 2.39% |
| 2025-09-30 | 22.70 | 23.00 | 0.33 | 1.46% | 22.57 | 23.15 | 74988 | 17218 | 1.92% |
| 2025-09-29 | 22.55 | 22.67 | 0.21 | 0.93% | 22.22 | 22.68 | 54803 | 12319 | 1.41% |
| 2025-09-26 | 22.68 | 22.46 | -0.31 | -1.36% | 22.26 | 22.76 | 59639 | 13401 | 1.53% |
| 2025-09-25 | 22.76 | 22.77 | 0.00 | 0.00% | 22.65 | 22.97 | 62632 | 14304 | 1.61% |
| 2025-09-24 | 22.36 | 22.77 | 0.37 | 1.65% | 22.21 | 22.86 | 66309 | 15062 | 1.70% |
| 2025-09-23 | 22.57 | 22.40 | -0.17 | -0.75% | 22.03 | 22.65 | 74055 | 16496 | 1.90% |
| 2025-09-22 | 22.76 | 22.57 | -0.13 | -0.57% | 22.40 | 22.90 | 58191 | 13130 | 1.49% |
| 2025-09-19 | 22.92 | 22.70 | -0.22 | -0.96% | 22.60 | 23.10 | 74448 | 16943 | 1.91% |
| 2025-09-18 | 23.26 | 22.92 | -0.44 | -1.88% | 22.80 | 23.60 | 108216 | 25151 | 2.78% |
| 2025-09-17 | 23.51 | 23.36 | -0.18 | -0.76% | 23.26 | 23.64 | 72145 | 16884 | 1.85% |
| 2025-09-16 | 23.97 | 23.54 | -0.28 | -1.18% | 23.38 | 24.04 | 81375 | 19214 | 2.09% |
| 2025-09-15 | 24.05 | 23.82 | -0.32 | -1.33% | 23.80 | 24.09 | 78199 | 18706 | 2.01% |
| 2025-09-12 | 24.09 | 24.14 | -0.01 | -0.04% | 23.66 | 24.38 | 97605 | 23410 | 2.51% |
| 2025-09-11 | 24.18 | 24.15 | -0.19 | -0.78% | 23.37 | 24.18 | 124170 | 29566 | 3.19% |
| 2025-09-10 | 24.81 | 24.34 | -0.47 | -1.89% | 24.25 | 25.12 | 99442 | 24421 | 2.55% |
| 2025-09-09 | 25.25 | 24.81 | -0.49 | -1.94% | 24.72 | 26.06 | 140035 | 35431 | 3.59% |
| 2025-09-08 | 24.90 | 25.30 | 0.51 | 2.06% | 24.66 | 25.42 | 150166 | 37643 | 3.85% |
| 2025-09-05 | 24.25 | 24.79 | 0.56 | 2.31% | 23.96 | 24.83 | 122867 | 30030 | 3.15% |
| 2025-09-04 | 25.17 | 24.23 | -1.12 | -4.42% | 23.73 | 25.33 | 172184 | 42321 | 4.42% |
| 2025-09-03 | 25.81 | 25.35 | -0.23 | -0.90% | 25.14 | 26.02 | 169034 | 43089 | 4.34% |
| 2025-09-02 | 23.79 | 25.58 | 1.81 | 7.61% | 23.79 | 26.15 | 362651 | 92689 | 9.31% |
| 2025-09-01 | 23.56 | 23.77 | 0.21 | 0.89% | 23.48 | 23.83 | 96644 | 22853 | 2.48% |
| 2025-08-29 | 23.48 | 23.56 | 0.00 | 0.00% | 23.40 | 23.77 | 77543 | 18301 | 1.99% |
| 2025-08-28 | 24.01 | 23.56 | -0.53 | -2.20% | 22.99 | 24.28 | 139430 | 32770 | 3.58% |
| 2025-08-27 | 24.72 | 24.09 | -0.67 | -2.71% | 24.06 | 24.98 | 116888 | 28759 | 3.00% |
| 2025-08-26 | 24.82 | 24.76 | -0.05 | -0.20% | 24.63 | 24.98 | 83394 | 20674 | 2.14% |
| 2025-08-25 | 24.50 | 24.81 | 0.38 | 1.56% | 24.35 | 24.88 | 117475 | 28840 | 3.02% |
| 2025-08-22 | 24.45 | 24.43 | 0.02 | 0.08% | 24.12 | 24.45 | 67714 | 16458 | 1.74% |
| 2025-08-21 | 24.29 | 24.41 | 0.15 | 0.62% | 24.20 | 24.86 | 95102 | 23319 | 2.44% |
| 2025-08-20 | 24.59 | 24.26 | -0.14 | -0.57% | 23.82 | 24.59 | 97638 | 23516 | 2.51% |
| 2025-08-19 | 24.26 | 24.40 | 0.18 | 0.74% | 24.18 | 24.97 | 136743 | 33657 | 3.51% |
| 2025-08-18 | 24.17 | 24.22 | 0.31 | 1.30% | 23.82 | 24.42 | 142356 | 34282 | 3.65% |
| 2025-08-15 | 23.53 | 23.91 | 0.39 | 1.66% | 23.40 | 24.04 | 96605 | 22943 | 2.48% |
| 2025-08-14 | 24.15 | 23.52 | -0.54 | -2.24% | 23.42 | 24.16 | 92386 | 21920 | 2.37% |
| 2025-08-13 | 23.90 | 24.06 | 0.11 | 0.46% | 23.70 | 24.15 | 86844 | 20821 | 2.23% |
| 2025-08-12 | 23.79 | 23.95 | 0.17 | 0.71% | 23.70 | 24.20 | 89274 | 21367 | 2.29% |
| 2025-08-11 | 23.37 | 23.78 | 0.41 | 1.75% | 23.31 | 23.85 | 82794 | 19615 | 2.13% |
| 2025-08-08 | 23.66 | 23.37 | -0.29 | -1.23% | 23.20 | 23.88 | 87748 | 20602 | 2.25% |
| 2025-08-07 | 23.64 | 23.66 | 0.01 | 0.04% | 23.52 | 24.15 | 87475 | 20802 | 2.25% |
| 2025-08-06 | 23.77 | 23.65 | -0.13 | -0.55% | 23.55 | 23.95 | 66348 | 15715 | 1.70% |
| 2025-08-05 | 23.97 | 23.78 | -0.20 | -0.83% | 23.50 | 24.12 | 89105 | 21198 | 2.29% |
| 2025-08-04 | 23.55 | 23.98 | 0.25 | 1.05% | 23.00 | 23.98 | 139044 | 32575 | 3.57% |
| 2025-08-01 | 23.44 | 23.73 | 0.32 | 1.37% | 23.41 | 24.03 | 115434 | 27407 | 2.96% |
| 2025-07-31 | 23.70 | 23.41 | -0.22 | -0.93% | 23.30 | 23.98 | 123276 | 29178 | 3.16% |
| 2025-07-30 | 23.70 | 23.63 | -0.24 | -1.01% | 23.42 | 24.16 | 155382 | 36985 | 3.99% |
| 2025-07-29 | 24.40 | 23.87 | -0.68 | -2.77% | 23.30 | 24.40 | 211063 | 49956 | 5.42% |
| 2025-07-28 | 24.20 | 24.55 | 0.42 | 1.74% | 24.20 | 24.65 | 117270 | 28673 | 3.01% |
| 2025-07-25 | 23.90 | 24.13 | 0.24 | 1.00% | 23.69 | 24.43 | 99835 | 24112 | 2.56% |
| 2025-07-24 | 23.90 | 23.89 | 0.23 | 0.97% | 23.56 | 24.17 | 98617 | 23508 | 2.53% |