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 | 22.90 | 22.97 | 0.23 | 1.01% | 22.80 | 23.10 | 9892 | 2274 | 0.84% |
| 2025-10-30 | 22.89 | 22.74 | -0.16 | -0.70% | 22.68 | 23.10 | 10413 | 2382 | 0.88% |
| 2025-10-29 | 23.54 | 22.90 | -0.62 | -2.64% | 22.75 | 23.54 | 17502 | 4014 | 1.48% |
| 2025-10-28 | 23.57 | 23.52 | -0.25 | -1.05% | 23.43 | 23.82 | 12729 | 3002 | 1.08% |
| 2025-10-27 | 23.78 | 23.77 | 0.23 | 0.98% | 23.29 | 23.99 | 17460 | 4119 | 1.48% |
| 2025-10-24 | 24.00 | 23.54 | -0.54 | -2.24% | 23.49 | 24.47 | 23191 | 5523 | 1.96% |
| 2025-10-23 | 24.98 | 24.08 | -1.19 | -4.71% | 24.01 | 25.05 | 27511 | 6674 | 2.33% |
| 2025-10-22 | 24.58 | 25.27 | -0.32 | -1.25% | 24.43 | 25.45 | 42118 | 10473 | 3.56% |
| 2025-10-21 | 23.69 | 25.59 | 1.70 | 7.12% | 23.16 | 26.18 | 55668 | 14024 | 4.71% |
| 2025-10-20 | 24.25 | 23.89 | -0.62 | -2.53% | 23.43 | 24.37 | 35162 | 8368 | 2.97% |
| 2025-10-17 | 23.38 | 24.51 | 0.89 | 3.77% | 23.16 | 24.68 | 51055 | 12308 | 4.32% |
| 2025-10-16 | 22.55 | 23.62 | 0.96 | 4.24% | 22.46 | 24.24 | 38964 | 9168 | 3.29% |
| 2025-10-15 | 22.56 | 22.66 | 0.11 | 0.49% | 22.39 | 23.00 | 9220 | 2091 | 0.78% |
| 2025-10-14 | 22.73 | 22.55 | -0.21 | -0.92% | 22.26 | 22.87 | 8368 | 1883 | 0.71% |
| 2025-10-13 | 21.90 | 22.76 | 0.18 | 0.80% | 21.40 | 22.77 | 12423 | 2773 | 1.05% |
| 2025-10-10 | 22.35 | 22.58 | 0.23 | 1.03% | 22.19 | 22.64 | 8790 | 1981 | 0.74% |
| 2025-10-09 | 22.32 | 22.35 | 0.04 | 0.18% | 22.19 | 22.52 | 7680 | 1712 | 0.65% |
| 2025-09-30 | 22.80 | 22.31 | -0.38 | -1.67% | 22.20 | 22.80 | 9533 | 2134 | 0.81% |
| 2025-09-29 | 22.15 | 22.69 | 0.54 | 2.44% | 21.91 | 22.69 | 11697 | 2632 | 0.99% |
| 2025-09-26 | 21.90 | 22.15 | 0.21 | 0.96% | 21.67 | 22.30 | 7008 | 1547 | 0.59% |
| 2025-09-25 | 22.39 | 21.94 | -0.48 | -2.14% | 21.90 | 22.67 | 7231 | 1604 | 0.61% |
| 2025-09-24 | 22.25 | 22.42 | -0.01 | -0.04% | 22.05 | 22.73 | 10306 | 2307 | 0.87% |
| 2025-09-23 | 21.95 | 22.43 | 0.38 | 1.72% | 21.72 | 22.47 | 13960 | 3084 | 1.18% |
| 2025-09-22 | 21.80 | 22.05 | 0.23 | 1.05% | 21.48 | 22.55 | 9859 | 2161 | 0.83% |
| 2025-09-19 | 21.98 | 21.82 | -0.25 | -1.13% | 21.67 | 22.19 | 7054 | 1538 | 0.60% |
| 2025-09-18 | 22.51 | 22.07 | -0.48 | -2.13% | 21.88 | 22.63 | 11163 | 2472 | 0.94% |
| 2025-09-17 | 23.00 | 22.55 | -0.39 | -1.70% | 22.49 | 23.07 | 12225 | 2769 | 1.03% |
| 2025-09-16 | 23.00 | 22.94 | -0.31 | -1.33% | 22.70 | 23.25 | 16189 | 3710 | 1.37% |
| 2025-09-15 | 21.61 | 23.25 | 1.55 | 7.14% | 21.53 | 23.75 | 36479 | 8336 | 3.08% |
| 2025-09-12 | 21.64 | 21.70 | 0.12 | 0.56% | 21.44 | 22.64 | 17880 | 3932 | 1.51% |
| 2025-09-11 | 21.32 | 21.58 | 0.16 | 0.75% | 21.22 | 21.69 | 4393 | 941 | 0.37% |
| 2025-09-10 | 21.41 | 21.42 | 0.08 | 0.37% | 21.27 | 21.53 | 3702 | 792 | 0.31% |
| 2025-09-09 | 21.56 | 21.34 | -0.23 | -1.07% | 21.12 | 21.62 | 7578 | 1619 | 0.64% |
| 2025-09-08 | 21.38 | 21.57 | 0.22 | 1.03% | 21.31 | 21.70 | 6011 | 1293 | 0.51% |
| 2025-09-05 | 21.11 | 21.35 | 0.25 | 1.18% | 20.95 | 21.44 | 5732 | 1216 | 0.48% |
| 2025-09-04 | 21.08 | 21.10 | 0.06 | 0.29% | 20.90 | 21.51 | 8227 | 1739 | 0.70% |
| 2025-09-03 | 21.63 | 21.04 | -0.39 | -1.82% | 21.01 | 21.64 | 5294 | 1124 | 0.45% |
| 2025-09-02 | 21.59 | 21.43 | -0.17 | -0.79% | 21.17 | 21.71 | 9045 | 1930 | 0.76% |
| 2025-09-01 | 21.76 | 21.60 | -0.05 | -0.23% | 21.52 | 21.96 | 5615 | 1221 | 0.47% |
| 2025-08-29 | 21.79 | 21.65 | -0.04 | -0.18% | 21.55 | 21.85 | 5534 | 1199 | 0.47% |
| 2025-08-28 | 21.90 | 21.69 | -0.22 | -1.00% | 21.00 | 22.14 | 13387 | 2881 | 1.13% |
| 2025-08-27 | 22.66 | 21.91 | -0.87 | -3.82% | 21.89 | 22.89 | 11811 | 2646 | 1.00% |
| 2025-08-26 | 22.68 | 22.78 | -0.02 | -0.09% | 22.62 | 22.89 | 8474 | 1929 | 0.72% |
| 2025-08-25 | 22.80 | 22.80 | 0.01 | 0.04% | 22.60 | 22.91 | 10500 | 2390 | 0.89% |
| 2025-08-22 | 23.05 | 22.79 | -0.37 | -1.60% | 22.53 | 23.06 | 14676 | 3334 | 1.24% |
| 2025-08-21 | 22.36 | 23.16 | 0.80 | 3.58% | 22.29 | 23.38 | 21965 | 5050 | 1.86% |
| 2025-08-20 | 22.20 | 22.36 | 0.16 | 0.72% | 22.04 | 22.38 | 5768 | 1282 | 0.49% |
| 2025-08-19 | 22.22 | 22.20 | -0.02 | -0.09% | 22.02 | 22.32 | 6638 | 1471 | 0.56% |
| 2025-08-18 | 22.00 | 22.22 | 0.22 | 1.00% | 22.00 | 22.42 | 11265 | 2508 | 0.95% |
| 2025-08-15 | 21.86 | 22.00 | 0.14 | 0.64% | 21.86 | 22.12 | 8041 | 1770 | 0.68% |
| 2025-08-14 | 22.40 | 21.86 | -0.54 | -2.41% | 21.83 | 22.59 | 10182 | 2254 | 0.86% |
| 2025-08-13 | 22.86 | 22.40 | -0.45 | -1.97% | 22.40 | 22.88 | 12045 | 2716 | 1.02% |
| 2025-08-12 | 22.68 | 22.85 | 0.08 | 0.35% | 22.59 | 22.88 | 10230 | 2325 | 0.86% |
| 2025-08-11 | 22.50 | 22.77 | 0.22 | 0.98% | 22.43 | 22.96 | 16566 | 3766 | 1.40% |
| 2025-08-08 | 22.36 | 22.55 | 0.21 | 0.94% | 22.22 | 22.65 | 11577 | 2603 | 0.98% |
| 2025-08-07 | 22.64 | 22.34 | -0.18 | -0.80% | 22.33 | 22.72 | 10260 | 2310 | 0.87% |
| 2025-08-06 | 22.70 | 22.52 | -0.27 | -1.18% | 22.40 | 22.79 | 14139 | 3181 | 1.20% |
| 2025-08-05 | 22.20 | 22.79 | 0.53 | 2.38% | 22.11 | 22.96 | 22746 | 5165 | 1.92% |
| 2025-08-04 | 22.21 | 22.26 | -0.14 | -0.63% | 21.86 | 22.41 | 14960 | 3310 | 1.26% |
| 2025-08-01 | 21.62 | 22.40 | 1.10 | 5.16% | 21.41 | 22.54 | 27780 | 6149 | 2.35% |
| 2025-07-31 | 21.73 | 21.30 | -0.56 | -2.56% | 21.27 | 21.88 | 10784 | 2325 | 0.91% |
| 2025-07-30 | 21.97 | 21.86 | 0.05 | 0.23% | 21.71 | 22.40 | 14103 | 3112 | 1.19% |
| 2025-07-29 | 22.05 | 21.81 | -0.20 | -0.91% | 21.76 | 22.05 | 7053 | 1542 | 0.60% |
| 2025-07-28 | 21.97 | 22.01 | 0.04 | 0.18% | 21.71 | 22.08 | 7570 | 1660 | 0.64% |
| 2025-07-25 | 21.88 | 21.97 | 0.30 | 1.38% | 21.64 | 21.99 | 11940 | 2612 | 1.01% |
| 2025-07-24 | 21.70 | 21.67 | -0.06 | -0.28% | 21.58 | 21.84 | 10537 | 2285 | 0.89% |