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 | 21.28 | 22.12 | 0.84 | 3.95% | 21.20 | 22.33 | 71940 | 15809 | 4.31% |
| 2025-10-30 | 21.93 | 21.28 | -0.56 | -2.56% | 21.25 | 21.93 | 46656 | 9987 | 2.79% |
| 2025-10-29 | 22.01 | 21.84 | -0.33 | -1.49% | 21.64 | 22.17 | 51875 | 11337 | 3.11% |
| 2025-10-28 | 22.08 | 22.17 | -0.10 | -0.45% | 21.95 | 22.38 | 32540 | 7225 | 1.95% |
| 2025-10-27 | 22.31 | 22.27 | 0.08 | 0.36% | 22.16 | 22.68 | 49053 | 10969 | 2.94% |
| 2025-10-24 | 22.40 | 22.19 | -0.14 | -0.63% | 21.96 | 22.53 | 57331 | 12719 | 3.43% |
| 2025-10-23 | 22.30 | 22.33 | -0.10 | -0.45% | 21.91 | 22.42 | 33109 | 7331 | 1.98% |
| 2025-10-22 | 22.65 | 22.43 | -0.36 | -1.58% | 22.28 | 22.80 | 36254 | 8140 | 2.17% |
| 2025-10-21 | 22.43 | 22.79 | 0.32 | 1.42% | 22.14 | 22.98 | 43832 | 9921 | 2.62% |
| 2025-10-20 | 22.33 | 22.47 | 0.51 | 2.32% | 22.02 | 22.80 | 54852 | 12344 | 3.28% |
| 2025-10-17 | 22.63 | 21.96 | -0.47 | -2.10% | 21.88 | 22.63 | 51817 | 11487 | 3.10% |
| 2025-10-16 | 23.15 | 22.43 | -0.90 | -3.86% | 22.36 | 23.24 | 63493 | 14400 | 3.80% |
| 2025-10-15 | 22.90 | 23.33 | 0.43 | 1.88% | 22.60 | 23.65 | 74867 | 17400 | 4.48% |
| 2025-10-14 | 23.02 | 22.90 | 0.00 | 0.00% | 22.80 | 23.68 | 87214 | 20266 | 5.22% |
| 2025-10-13 | 21.99 | 22.90 | -1.15 | -4.78% | 21.26 | 23.25 | 111445 | 25117 | 6.67% |
| 2025-10-10 | 23.70 | 24.05 | 0.60 | 2.56% | 23.59 | 26.27 | 167704 | 41602 | 10.04% |
| 2025-10-09 | 23.79 | 23.45 | -0.56 | -2.33% | 23.27 | 24.00 | 83111 | 19565 | 4.98% |
| 2025-09-30 | 24.37 | 24.01 | -0.36 | -1.48% | 23.68 | 24.82 | 107669 | 26078 | 6.45% |
| 2025-09-29 | 24.22 | 24.37 | -1.04 | -4.09% | 23.32 | 24.88 | 134366 | 32444 | 8.04% |
| 2025-09-26 | 25.50 | 25.41 | 0.55 | 2.21% | 24.90 | 26.30 | 182050 | 46779 | 10.90% |
| 2025-09-25 | 24.56 | 24.86 | 0.23 | 0.93% | 24.28 | 24.96 | 105743 | 26045 | 6.33% |
| 2025-09-24 | 24.83 | 24.63 | -0.19 | -0.77% | 24.10 | 25.09 | 98740 | 24314 | 5.91% |
| 2025-09-23 | 25.85 | 24.82 | -0.49 | -1.94% | 24.12 | 26.69 | 147071 | 37207 | 8.81% |
| 2025-09-22 | 26.29 | 25.31 | -0.54 | -2.09% | 24.69 | 26.48 | 149102 | 37685 | 8.93% |
| 2025-09-19 | 26.82 | 25.85 | -1.38 | -5.07% | 25.47 | 26.84 | 165942 | 43167 | 9.94% |
| 2025-09-18 | 26.60 | 27.23 | 1.15 | 4.41% | 26.60 | 29.64 | 306658 | 85106 | 18.36% |
| 2025-09-17 | 27.45 | 26.08 | -0.91 | -3.37% | 26.03 | 27.45 | 199068 | 52360 | 11.92% |
| 2025-09-16 | 24.45 | 26.99 | 2.81 | 11.62% | 24.27 | 27.67 | 328038 | 86581 | 19.64% |
| 2025-09-15 | 24.17 | 24.18 | -0.19 | -0.78% | 24.00 | 24.96 | 102002 | 24973 | 6.11% |
| 2025-09-12 | 24.58 | 24.37 | -0.19 | -0.77% | 24.04 | 24.68 | 99796 | 24284 | 5.98% |
| 2025-09-11 | 24.18 | 24.56 | 0.06 | 0.24% | 23.88 | 25.11 | 127751 | 31176 | 7.65% |
| 2025-09-10 | 24.67 | 24.50 | -0.91 | -3.58% | 24.24 | 25.18 | 156796 | 38640 | 9.39% |
| 2025-09-09 | 24.38 | 25.41 | 0.94 | 3.84% | 23.83 | 26.10 | 270598 | 68373 | 16.20% |
| 2025-09-08 | 23.08 | 24.47 | 1.41 | 6.11% | 23.08 | 24.80 | 201169 | 48869 | 12.04% |
| 2025-09-05 | 22.20 | 23.06 | 0.93 | 4.20% | 21.94 | 23.22 | 95661 | 21717 | 5.73% |
| 2025-09-04 | 22.29 | 22.13 | -0.05 | -0.23% | 21.73 | 22.85 | 105706 | 23713 | 6.33% |
| 2025-09-03 | 23.37 | 22.18 | -1.43 | -6.06% | 22.11 | 23.61 | 129767 | 29367 | 7.77% |
| 2025-09-02 | 23.34 | 23.61 | 0.39 | 1.68% | 22.30 | 24.20 | 192378 | 44758 | 11.52% |
| 2025-09-01 | 23.50 | 23.22 | -0.43 | -1.82% | 23.12 | 23.80 | 78135 | 18241 | 4.68% |
| 2025-08-29 | 23.47 | 23.65 | 0.06 | 0.25% | 22.96 | 24.09 | 108364 | 25444 | 6.49% |
| 2025-08-28 | 23.61 | 23.59 | -0.08 | -0.34% | 22.67 | 23.75 | 146845 | 34101 | 8.79% |
| 2025-08-27 | 25.00 | 23.67 | -1.23 | -4.94% | 23.65 | 25.41 | 213149 | 52169 | 12.76% |
| 2025-08-26 | 27.79 | 24.90 | -3.02 | -10.82% | 24.69 | 27.79 | 287708 | 72997 | 17.23% |
| 2025-08-25 | 27.60 | 27.92 | 0.13 | 0.47% | 27.00 | 28.00 | 146446 | 40505 | 8.77% |
| 2025-08-22 | 26.81 | 27.79 | 0.85 | 3.16% | 26.81 | 28.49 | 147163 | 40684 | 8.81% |
| 2025-08-21 | 27.60 | 26.94 | -0.74 | -2.67% | 26.81 | 27.92 | 112954 | 30747 | 6.76% |
| 2025-08-20 | 28.00 | 27.68 | -0.68 | -2.40% | 27.21 | 28.50 | 153079 | 42519 | 9.17% |
| 2025-08-19 | 27.76 | 28.36 | 0.58 | 2.09% | 26.68 | 28.39 | 255901 | 70413 | 15.32% |
| 2025-08-18 | 29.26 | 27.78 | -1.02 | -3.54% | 27.53 | 29.40 | 256914 | 71811 | 15.38% |
| 2025-08-15 | 27.80 | 28.80 | 1.23 | 4.46% | 27.35 | 29.19 | 222275 | 63143 | 13.31% |
| 2025-08-14 | 29.00 | 27.57 | -2.19 | -7.36% | 27.45 | 29.06 | 238072 | 67004 | 14.25% |
| 2025-08-13 | 29.69 | 29.76 | -0.47 | -1.55% | 28.02 | 30.66 | 301641 | 88257 | 18.06% |
| 2025-08-12 | 30.58 | 30.23 | -0.65 | -2.10% | 29.32 | 32.14 | 306393 | 93885 | 18.34% |
| 2025-08-11 | 29.30 | 30.88 | 1.54 | 5.25% | 28.75 | 31.26 | 321391 | 97002 | 19.24% |
| 2025-08-08 | 29.30 | 29.34 | -1.47 | -4.77% | 28.31 | 29.70 | 304699 | 88250 | 18.24% |
| 2025-08-07 | 28.80 | 30.81 | 1.95 | 6.76% | 27.93 | 31.63 | 481152 | 143205 | 28.81% |
| 2025-08-06 | 23.70 | 28.86 | 4.81 | 20.00% | 23.70 | 28.86 | 460967 | 120242 | 27.60% |
| 2025-08-05 | 23.77 | 24.05 | 0.12 | 0.50% | 23.35 | 25.59 | 386878 | 94636 | 23.16% |
| 2025-08-04 | 21.80 | 23.93 | 2.02 | 9.22% | 21.27 | 23.95 | 346068 | 78193 | 20.72% |
| 2025-08-01 | 23.05 | 21.91 | -1.21 | -5.23% | 21.63 | 23.12 | 316498 | 70012 | 18.95% |
| 2025-07-31 | 23.00 | 23.12 | -0.23 | -0.99% | 22.51 | 25.54 | 469662 | 113288 | 28.12% |
| 2025-07-30 | 21.54 | 23.35 | 2.84 | 13.85% | 20.60 | 23.70 | 523606 | 114556 | 31.35% |
| 2025-07-29 | 17.41 | 20.51 | 3.42 | 20.01% | 17.35 | 20.51 | 291079 | 55329 | 17.43% |
| 2025-07-28 | 18.10 | 17.09 | -0.44 | -2.51% | 16.99 | 19.00 | 310014 | 55851 | 18.56% |
| 2025-07-25 | 18.33 | 17.53 | -1.07 | -5.75% | 17.18 | 18.76 | 310036 | 54885 | 18.56% |
| 2025-07-24 | 18.90 | 18.60 | 0.84 | 4.73% | 17.81 | 20.41 | 418403 | 79863 | 25.05% |