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 | 22.05 | 22.30 | 0.19 | 0.86% | 22.05 | 22.60 | 34684 | 7762 | 3.25% |
| 2025-10-30 | 22.28 | 22.11 | -0.26 | -1.16% | 21.96 | 22.49 | 41063 | 9131 | 3.85% |
| 2025-10-29 | 22.99 | 22.37 | -0.40 | -1.76% | 22.15 | 22.99 | 65401 | 14597 | 6.13% |
| 2025-10-28 | 23.04 | 22.77 | -0.46 | -1.98% | 22.76 | 23.27 | 57587 | 13235 | 5.40% |
| 2025-10-27 | 23.46 | 23.23 | -0.64 | -2.68% | 22.60 | 23.61 | 70988 | 16424 | 6.65% |
| 2025-10-24 | 23.40 | 23.87 | 0.38 | 1.62% | 23.33 | 23.91 | 35804 | 8493 | 3.36% |
| 2025-10-23 | 23.03 | 23.49 | 0.41 | 1.78% | 22.69 | 23.51 | 27749 | 6414 | 2.60% |
| 2025-10-22 | 23.12 | 23.08 | -0.07 | -0.30% | 22.95 | 23.36 | 26101 | 6043 | 2.45% |
| 2025-10-21 | 22.69 | 23.15 | 0.47 | 2.07% | 22.55 | 23.19 | 24260 | 5570 | 2.27% |
| 2025-10-20 | 22.35 | 22.68 | 0.66 | 3.00% | 22.23 | 22.71 | 31629 | 7142 | 2.97% |
| 2025-10-17 | 22.89 | 22.02 | -0.89 | -3.88% | 22.02 | 23.24 | 34921 | 7821 | 3.27% |
| 2025-10-16 | 23.19 | 22.91 | -0.34 | -1.46% | 22.84 | 23.72 | 40610 | 9447 | 3.81% |
| 2025-10-15 | 22.87 | 23.25 | 0.42 | 1.84% | 22.58 | 23.25 | 41716 | 9599 | 3.91% |
| 2025-10-14 | 22.77 | 22.83 | 0.05 | 0.22% | 22.66 | 23.45 | 44370 | 10195 | 4.16% |
| 2025-10-13 | 22.24 | 22.78 | -0.04 | -0.18% | 21.53 | 22.93 | 39593 | 8890 | 3.71% |
| 2025-10-10 | 22.89 | 22.82 | -0.05 | -0.22% | 22.76 | 23.32 | 34177 | 7843 | 3.20% |
| 2025-10-09 | 22.60 | 22.87 | 0.35 | 1.55% | 22.60 | 23.20 | 36367 | 8342 | 3.41% |
| 2025-09-30 | 23.04 | 22.52 | -0.43 | -1.87% | 22.52 | 23.25 | 33890 | 7748 | 3.18% |
| 2025-09-29 | 22.51 | 22.95 | 0.42 | 1.86% | 22.19 | 23.04 | 37741 | 8574 | 3.54% |
| 2025-09-26 | 22.51 | 22.53 | -0.01 | -0.04% | 22.36 | 23.04 | 28059 | 6367 | 2.63% |
| 2025-09-25 | 22.84 | 22.54 | -0.31 | -1.36% | 22.54 | 23.32 | 31512 | 7201 | 2.95% |
| 2025-09-24 | 22.66 | 22.85 | 0.01 | 0.04% | 22.54 | 22.97 | 38047 | 8672 | 3.57% |
| 2025-09-23 | 23.21 | 22.84 | -0.39 | -1.68% | 22.33 | 23.43 | 50799 | 11547 | 4.76% |
| 2025-09-22 | 23.41 | 23.23 | -0.07 | -0.30% | 23.07 | 23.63 | 35011 | 8146 | 3.28% |
| 2025-09-19 | 23.90 | 23.30 | -0.65 | -2.71% | 23.12 | 24.00 | 49537 | 11622 | 4.64% |
| 2025-09-18 | 24.46 | 23.95 | -0.49 | -2.00% | 23.58 | 24.85 | 63316 | 15434 | 5.94% |
| 2025-09-17 | 24.57 | 24.44 | -0.13 | -0.53% | 24.30 | 24.75 | 37720 | 9253 | 3.54% |
| 2025-09-16 | 24.09 | 24.57 | 0.38 | 1.57% | 23.80 | 24.68 | 49483 | 12009 | 4.64% |
| 2025-09-15 | 24.30 | 24.19 | -0.05 | -0.21% | 24.18 | 24.82 | 41815 | 10243 | 3.92% |
| 2025-09-12 | 24.25 | 24.24 | 0.15 | 0.62% | 23.90 | 24.74 | 49182 | 11986 | 4.61% |
| 2025-09-11 | 23.89 | 24.09 | 0.16 | 0.67% | 23.50 | 24.27 | 37736 | 9031 | 3.54% |
| 2025-09-10 | 23.96 | 23.93 | 0.03 | 0.13% | 23.81 | 24.55 | 38445 | 9261 | 3.60% |
| 2025-09-09 | 24.74 | 23.90 | -0.85 | -3.43% | 23.70 | 24.74 | 58246 | 14030 | 5.46% |
| 2025-09-08 | 24.97 | 24.75 | -0.09 | -0.36% | 24.20 | 25.18 | 75073 | 18462 | 7.04% |
| 2025-09-05 | 23.82 | 24.84 | 0.99 | 4.15% | 23.65 | 25.10 | 76277 | 18710 | 7.15% |
| 2025-09-04 | 24.20 | 23.85 | -0.32 | -1.32% | 23.41 | 24.72 | 64101 | 15475 | 6.01% |
| 2025-09-03 | 25.00 | 24.17 | -0.99 | -3.93% | 23.99 | 25.00 | 83593 | 20485 | 7.84% |
| 2025-09-02 | 24.41 | 25.16 | 0.54 | 2.19% | 23.54 | 25.23 | 142800 | 35029 | 13.39% |
| 2025-09-01 | 24.05 | 24.62 | 0.92 | 3.88% | 23.43 | 24.62 | 129810 | 31299 | 12.17% |
| 2025-08-29 | 23.86 | 23.70 | 0.74 | 3.22% | 23.22 | 24.73 | 119641 | 28433 | 11.22% |
| 2025-08-28 | 22.66 | 22.96 | 0.30 | 1.32% | 22.13 | 23.20 | 51353 | 11674 | 4.82% |
| 2025-08-27 | 23.42 | 22.66 | -0.74 | -3.16% | 22.55 | 23.60 | 43389 | 10036 | 4.07% |
| 2025-08-26 | 23.32 | 23.40 | 0.06 | 0.26% | 23.11 | 23.62 | 39464 | 9221 | 3.70% |
| 2025-08-25 | 23.63 | 23.34 | -0.17 | -0.72% | 22.89 | 23.71 | 59615 | 13857 | 5.59% |
| 2025-08-22 | 23.64 | 23.51 | -0.09 | -0.38% | 23.35 | 23.78 | 41091 | 9661 | 3.86% |
| 2025-08-21 | 24.15 | 23.60 | -0.41 | -1.71% | 23.47 | 24.21 | 39310 | 9303 | 3.69% |
| 2025-08-20 | 23.69 | 24.01 | 0.17 | 0.71% | 23.50 | 24.14 | 45759 | 10923 | 4.29% |
| 2025-08-19 | 23.36 | 23.84 | 0.49 | 2.10% | 23.20 | 24.03 | 74445 | 17610 | 6.98% |
| 2025-08-18 | 22.65 | 23.35 | 0.84 | 3.73% | 22.53 | 23.57 | 73537 | 17046 | 6.90% |
| 2025-08-15 | 21.94 | 22.51 | 0.58 | 2.64% | 21.94 | 22.55 | 42238 | 9438 | 3.96% |
| 2025-08-14 | 22.50 | 21.93 | -0.49 | -2.19% | 21.90 | 22.87 | 44784 | 9957 | 4.20% |
| 2025-08-13 | 22.46 | 22.42 | 0.05 | 0.22% | 22.15 | 22.50 | 40419 | 9025 | 3.79% |
| 2025-08-12 | 22.36 | 22.37 | 0.01 | 0.04% | 22.01 | 22.42 | 43106 | 9589 | 4.04% |
| 2025-08-11 | 21.95 | 22.36 | 0.54 | 2.47% | 21.95 | 22.47 | 58146 | 12981 | 5.46% |
| 2025-08-08 | 21.63 | 21.82 | 0.12 | 0.55% | 21.52 | 21.90 | 34307 | 7459 | 3.22% |
| 2025-08-07 | 21.81 | 21.70 | -0.12 | -0.55% | 21.58 | 21.88 | 38458 | 8357 | 3.61% |
| 2025-08-06 | 21.65 | 21.82 | 0.22 | 1.02% | 21.49 | 21.88 | 46756 | 10178 | 4.39% |
| 2025-08-05 | 21.38 | 21.60 | 0.32 | 1.50% | 21.33 | 21.65 | 49083 | 10551 | 4.60% |
| 2025-08-04 | 20.97 | 21.28 | 0.40 | 1.92% | 20.73 | 21.28 | 39008 | 8241 | 3.66% |
| 2025-08-01 | 20.78 | 20.88 | 0.16 | 0.77% | 20.71 | 20.99 | 32717 | 6829 | 3.07% |
| 2025-07-31 | 21.15 | 20.72 | -0.44 | -2.08% | 20.55 | 21.38 | 42586 | 8947 | 4.00% |
| 2025-07-30 | 21.36 | 21.16 | -0.21 | -0.98% | 21.02 | 21.36 | 34956 | 7410 | 3.28% |
| 2025-07-29 | 21.36 | 21.37 | -0.04 | -0.19% | 21.16 | 21.50 | 34609 | 7368 | 3.25% |
| 2025-07-28 | 21.25 | 21.41 | 0.10 | 0.47% | 21.20 | 21.47 | 43291 | 9242 | 4.06% |
| 2025-07-25 | 21.08 | 21.31 | 0.20 | 0.95% | 20.98 | 21.35 | 42403 | 9001 | 3.98% |
| 2025-07-24 | 20.95 | 21.11 | 0.16 | 0.76% | 20.90 | 21.15 | 30934 | 6520 | 2.90% |