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 | 22.15 | 22.70 | 0.59 | 2.67% | 22.15 | 22.79 | 27035 | 6114 | 2.45% |
| 2025-10-30 | 22.43 | 22.11 | -0.54 | -2.38% | 22.05 | 22.49 | 27582 | 6133 | 2.50% |
| 2025-10-29 | 22.85 | 22.65 | -0.20 | -0.88% | 22.55 | 22.94 | 21173 | 4793 | 1.92% |
| 2025-10-28 | 22.77 | 22.85 | 0.09 | 0.40% | 22.60 | 23.10 | 23279 | 5328 | 2.11% |
| 2025-10-27 | 23.00 | 22.76 | -0.14 | -0.61% | 22.62 | 23.15 | 20934 | 4775 | 1.90% |
| 2025-10-24 | 22.58 | 22.90 | 0.30 | 1.33% | 22.58 | 22.90 | 20784 | 4730 | 1.89% |
| 2025-10-23 | 22.40 | 22.60 | 0.15 | 0.67% | 22.24 | 22.65 | 18027 | 4041 | 1.64% |
| 2025-10-22 | 22.60 | 22.45 | -0.25 | -1.10% | 22.41 | 22.75 | 14250 | 3210 | 1.29% |
| 2025-10-21 | 22.51 | 22.70 | 0.23 | 1.02% | 22.23 | 22.70 | 18118 | 4088 | 1.64% |
| 2025-10-20 | 21.98 | 22.47 | 0.76 | 3.50% | 21.98 | 22.53 | 28050 | 6272 | 2.54% |
| 2025-10-17 | 22.30 | 21.71 | -0.69 | -3.08% | 21.70 | 22.52 | 27818 | 6126 | 2.52% |
| 2025-10-16 | 22.79 | 22.40 | -0.37 | -1.62% | 22.32 | 22.79 | 24323 | 5464 | 2.21% |
| 2025-10-15 | 22.34 | 22.77 | 0.43 | 1.92% | 22.20 | 22.77 | 27620 | 6241 | 2.51% |
| 2025-10-14 | 23.40 | 22.34 | -0.92 | -3.96% | 22.24 | 23.49 | 37837 | 8617 | 3.43% |
| 2025-10-13 | 22.01 | 23.26 | -0.11 | -0.47% | 21.00 | 23.33 | 39067 | 8856 | 3.54% |
| 2025-10-10 | 23.75 | 23.37 | -0.32 | -1.35% | 23.31 | 24.36 | 36511 | 8663 | 3.31% |
| 2025-10-09 | 23.60 | 23.69 | -0.11 | -0.46% | 23.45 | 24.15 | 27883 | 6619 | 2.53% |
| 2025-09-30 | 23.30 | 23.80 | 0.41 | 1.75% | 23.29 | 23.88 | 27661 | 6546 | 2.51% |
| 2025-09-29 | 23.10 | 23.39 | 0.30 | 1.30% | 22.78 | 23.52 | 30519 | 7102 | 2.77% |
| 2025-09-26 | 23.61 | 23.09 | -0.52 | -2.20% | 23.09 | 23.74 | 32040 | 7475 | 2.91% |
| 2025-09-25 | 23.97 | 23.61 | -0.46 | -1.91% | 23.60 | 24.28 | 29946 | 7158 | 2.72% |
| 2025-09-24 | 23.40 | 24.07 | 0.39 | 1.65% | 23.34 | 24.13 | 38941 | 9277 | 3.53% |
| 2025-09-23 | 24.24 | 23.68 | -0.57 | -2.35% | 23.08 | 24.24 | 43362 | 10194 | 3.93% |
| 2025-09-22 | 24.19 | 24.25 | 0.07 | 0.29% | 23.93 | 24.35 | 29666 | 7157 | 2.69% |
| 2025-09-19 | 24.56 | 24.18 | -0.52 | -2.11% | 23.90 | 24.88 | 48424 | 11756 | 4.39% |
| 2025-09-18 | 25.04 | 24.70 | -0.34 | -1.36% | 24.42 | 25.79 | 75776 | 19138 | 6.87% |
| 2025-09-17 | 25.10 | 25.04 | -0.08 | -0.32% | 24.86 | 25.48 | 46245 | 11624 | 4.19% |
| 2025-09-16 | 24.00 | 25.12 | 1.10 | 4.58% | 23.92 | 25.13 | 65078 | 16055 | 5.90% |
| 2025-09-15 | 24.38 | 24.02 | -0.34 | -1.40% | 24.00 | 24.47 | 28033 | 6776 | 2.54% |
| 2025-09-12 | 24.38 | 24.36 | -0.12 | -0.49% | 24.18 | 24.72 | 34295 | 8386 | 3.11% |
| 2025-09-11 | 23.84 | 24.48 | 0.65 | 2.73% | 23.58 | 24.52 | 43402 | 10457 | 3.94% |
| 2025-09-10 | 24.25 | 23.83 | -0.44 | -1.81% | 23.78 | 24.47 | 35401 | 8495 | 3.21% |
| 2025-09-09 | 24.67 | 24.27 | -0.59 | -2.37% | 24.18 | 24.91 | 29947 | 7306 | 2.72% |
| 2025-09-08 | 24.45 | 24.86 | 0.39 | 1.59% | 24.18 | 25.15 | 42998 | 10649 | 3.90% |
| 2025-09-05 | 23.92 | 24.47 | 0.67 | 2.82% | 23.71 | 24.50 | 35570 | 8622 | 3.23% |
| 2025-09-04 | 24.00 | 23.80 | -0.20 | -0.83% | 23.49 | 24.52 | 48304 | 11644 | 4.38% |
| 2025-09-03 | 25.13 | 24.00 | -1.08 | -4.31% | 23.88 | 25.25 | 54051 | 13186 | 4.90% |
| 2025-09-02 | 25.37 | 25.08 | -0.29 | -1.14% | 24.24 | 25.59 | 68390 | 16965 | 6.20% |
| 2025-09-01 | 24.90 | 25.37 | 0.61 | 2.46% | 24.78 | 25.60 | 55777 | 14053 | 5.06% |
| 2025-08-29 | 24.83 | 24.76 | -0.23 | -0.92% | 24.48 | 25.17 | 51476 | 12757 | 4.67% |
| 2025-08-28 | 25.31 | 24.99 | -0.31 | -1.23% | 24.00 | 25.55 | 85637 | 21239 | 7.77% |
| 2025-08-27 | 26.31 | 25.30 | -1.11 | -4.20% | 25.25 | 26.59 | 78150 | 20372 | 7.09% |
| 2025-08-26 | 26.63 | 26.41 | -0.20 | -0.75% | 26.26 | 26.91 | 50842 | 13493 | 4.61% |
| 2025-08-25 | 26.68 | 26.61 | 0.11 | 0.42% | 26.37 | 27.09 | 76336 | 20407 | 6.92% |
| 2025-08-22 | 26.18 | 26.50 | 0.40 | 1.53% | 25.99 | 26.68 | 69275 | 18217 | 6.28% |
| 2025-08-21 | 26.51 | 26.10 | -0.37 | -1.40% | 25.92 | 26.74 | 66048 | 17358 | 5.99% |
| 2025-08-20 | 26.77 | 26.47 | -0.45 | -1.67% | 26.16 | 26.88 | 56492 | 14952 | 5.12% |
| 2025-08-19 | 26.73 | 26.92 | 0.16 | 0.60% | 26.00 | 27.33 | 92210 | 24663 | 8.36% |
| 2025-08-18 | 27.49 | 26.76 | 0.56 | 2.14% | 26.49 | 28.19 | 110228 | 29826 | 10.00% |
| 2025-08-15 | 25.72 | 26.20 | 0.50 | 1.95% | 25.72 | 26.35 | 56547 | 14780 | 5.13% |
| 2025-08-14 | 26.23 | 25.70 | -0.62 | -2.36% | 25.50 | 26.37 | 65108 | 16845 | 5.91% |
| 2025-08-13 | 26.20 | 26.32 | 0.07 | 0.27% | 25.89 | 26.55 | 65134 | 17038 | 5.91% |
| 2025-08-12 | 26.66 | 26.25 | -0.22 | -0.83% | 25.89 | 26.89 | 56707 | 14850 | 5.14% |
| 2025-08-11 | 26.60 | 26.47 | 0.53 | 2.04% | 26.18 | 26.76 | 72076 | 19115 | 6.54% |
| 2025-08-08 | 26.58 | 25.94 | -0.74 | -2.77% | 25.93 | 26.58 | 63504 | 16589 | 5.76% |
| 2025-08-07 | 26.78 | 26.68 | -0.41 | -1.51% | 26.60 | 27.29 | 92264 | 24693 | 8.37% |
| 2025-08-06 | 26.66 | 27.09 | 0.75 | 2.85% | 26.66 | 27.80 | 155587 | 42339 | 14.11% |
| 2025-08-05 | 26.34 | 26.34 | 0.03 | 0.11% | 26.17 | 26.96 | 146303 | 38747 | 13.27% |
| 2025-08-04 | 24.30 | 26.31 | 1.77 | 7.21% | 24.28 | 26.67 | 186513 | 48230 | 16.92% |
| 2025-08-01 | 24.37 | 24.54 | 0.19 | 0.78% | 24.26 | 24.83 | 52809 | 12952 | 4.79% |
| 2025-07-31 | 24.35 | 24.35 | -0.12 | -0.49% | 24.25 | 24.89 | 62758 | 15442 | 5.69% |
| 2025-07-30 | 25.08 | 24.47 | -0.62 | -2.47% | 24.22 | 25.09 | 73856 | 18149 | 6.70% |
| 2025-07-29 | 25.66 | 25.09 | -0.55 | -2.15% | 24.70 | 25.81 | 111836 | 27941 | 10.14% |
| 2025-07-28 | 24.37 | 25.64 | 1.45 | 5.99% | 24.13 | 26.83 | 191279 | 49355 | 17.35% |
| 2025-07-25 | 24.39 | 24.19 | -0.21 | -0.86% | 24.10 | 24.41 | 48895 | 11848 | 4.43% |
| 2025-07-24 | 24.51 | 24.40 | -0.12 | -0.49% | 24.22 | 24.79 | 73481 | 17918 | 6.66% |