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 | 21.87 | 22.33 | 0.43 | 1.96% | 21.78 | 22.56 | 48475 | 10809 | 1.47% |
| 2025-10-30 | 21.98 | 21.90 | -0.14 | -0.64% | 21.66 | 22.39 | 43220 | 9510 | 1.31% |
| 2025-10-29 | 22.05 | 22.04 | -0.01 | -0.05% | 21.85 | 22.25 | 25196 | 5552 | 0.77% |
| 2025-10-28 | 22.10 | 22.05 | -0.06 | -0.27% | 21.88 | 22.35 | 25613 | 5673 | 0.78% |
| 2025-10-27 | 22.22 | 22.11 | 0.03 | 0.14% | 21.90 | 22.25 | 22788 | 5030 | 0.69% |
| 2025-10-24 | 22.10 | 22.08 | -0.02 | -0.09% | 21.93 | 22.27 | 24601 | 5431 | 0.75% |
| 2025-10-23 | 21.63 | 22.10 | 0.52 | 2.41% | 21.22 | 22.15 | 29588 | 6398 | 0.90% |
| 2025-10-22 | 21.54 | 21.58 | 0.02 | 0.09% | 21.41 | 21.75 | 20845 | 4504 | 0.63% |
| 2025-10-21 | 21.45 | 21.56 | 0.12 | 0.56% | 21.32 | 21.65 | 25654 | 5522 | 0.78% |
| 2025-10-20 | 21.62 | 21.44 | 0.03 | 0.14% | 21.24 | 21.80 | 21528 | 4623 | 0.65% |
| 2025-10-17 | 22.12 | 21.41 | -0.71 | -3.21% | 21.41 | 22.16 | 29154 | 6338 | 0.89% |
| 2025-10-16 | 22.34 | 22.12 | -0.27 | -1.21% | 22.04 | 22.37 | 22285 | 4933 | 0.68% |
| 2025-10-15 | 22.16 | 22.39 | 0.30 | 1.36% | 21.88 | 22.41 | 29831 | 6645 | 0.91% |
| 2025-10-14 | 22.62 | 22.09 | -0.41 | -1.82% | 22.01 | 22.75 | 32209 | 7208 | 0.98% |
| 2025-10-13 | 21.66 | 22.50 | 0.05 | 0.22% | 21.60 | 22.69 | 32831 | 7324 | 1.00% |
| 2025-10-10 | 22.80 | 22.45 | -0.40 | -1.75% | 22.42 | 22.81 | 36188 | 8162 | 1.10% |
| 2025-10-09 | 22.69 | 22.85 | 0.16 | 0.71% | 22.55 | 23.00 | 37727 | 8591 | 1.15% |
| 2025-09-30 | 22.87 | 22.69 | -0.11 | -0.48% | 22.60 | 23.07 | 37047 | 8461 | 1.13% |
| 2025-09-29 | 22.58 | 22.80 | 0.11 | 0.48% | 22.29 | 22.90 | 35667 | 8085 | 1.08% |
| 2025-09-26 | 22.87 | 22.69 | -0.23 | -1.00% | 22.69 | 23.22 | 35297 | 8088 | 1.07% |
| 2025-09-25 | 23.01 | 22.92 | -0.17 | -0.74% | 22.92 | 23.33 | 38510 | 8899 | 1.17% |
| 2025-09-24 | 22.77 | 23.09 | 0.07 | 0.30% | 22.58 | 23.15 | 47983 | 10996 | 1.46% |
| 2025-09-23 | 23.30 | 23.02 | -0.44 | -1.88% | 22.41 | 23.55 | 55115 | 12561 | 1.67% |
| 2025-09-22 | 23.58 | 23.46 | -0.15 | -0.64% | 23.30 | 23.69 | 39941 | 9363 | 1.21% |
| 2025-09-19 | 24.33 | 23.61 | -0.82 | -3.36% | 23.43 | 24.42 | 88749 | 21121 | 2.70% |
| 2025-09-18 | 24.09 | 24.43 | 0.34 | 1.41% | 23.82 | 25.68 | 148022 | 36660 | 4.50% |
| 2025-09-17 | 23.98 | 24.09 | -0.05 | -0.21% | 23.92 | 24.22 | 41876 | 10073 | 1.27% |
| 2025-09-16 | 23.52 | 24.14 | 0.69 | 2.94% | 23.30 | 24.15 | 62741 | 14890 | 1.91% |
| 2025-09-15 | 23.74 | 23.45 | -0.29 | -1.22% | 23.24 | 23.96 | 52312 | 12292 | 1.59% |
| 2025-09-12 | 23.60 | 23.74 | 0.18 | 0.76% | 23.44 | 23.95 | 53372 | 12688 | 1.62% |
| 2025-09-11 | 23.15 | 23.56 | 0.55 | 2.39% | 22.74 | 23.58 | 62850 | 14599 | 1.91% |
| 2025-09-10 | 23.07 | 23.01 | 0.01 | 0.04% | 22.90 | 23.33 | 39391 | 9110 | 1.20% |
| 2025-09-09 | 23.56 | 23.00 | -0.58 | -2.46% | 22.87 | 23.56 | 55961 | 12941 | 1.70% |
| 2025-09-08 | 23.90 | 23.58 | -0.33 | -1.38% | 23.34 | 23.90 | 66033 | 15575 | 2.01% |
| 2025-09-05 | 23.56 | 23.91 | 0.47 | 2.01% | 23.22 | 24.00 | 47738 | 11296 | 1.45% |
| 2025-09-04 | 23.56 | 23.44 | -0.08 | -0.34% | 23.09 | 23.95 | 59717 | 14109 | 1.81% |
| 2025-09-03 | 24.92 | 23.52 | -1.40 | -5.62% | 23.40 | 25.13 | 81068 | 19484 | 2.46% |
| 2025-09-02 | 26.26 | 24.92 | -1.35 | -5.14% | 24.59 | 26.26 | 91152 | 22941 | 2.77% |
| 2025-09-01 | 26.64 | 26.27 | -0.37 | -1.39% | 26.15 | 27.00 | 66450 | 17563 | 2.02% |
| 2025-08-29 | 26.79 | 26.64 | -0.58 | -2.13% | 26.37 | 27.13 | 82598 | 22039 | 2.51% |
| 2025-08-28 | 26.70 | 27.22 | 0.67 | 2.52% | 26.02 | 27.23 | 91133 | 24341 | 2.77% |
| 2025-08-27 | 27.44 | 26.55 | -0.85 | -3.10% | 26.52 | 27.71 | 95985 | 26177 | 2.92% |
| 2025-08-26 | 27.26 | 27.40 | 0.04 | 0.15% | 27.12 | 27.66 | 89259 | 24497 | 2.71% |
| 2025-08-25 | 27.66 | 27.36 | 0.00 | 0.00% | 27.11 | 27.70 | 92218 | 25252 | 2.80% |
| 2025-08-22 | 27.12 | 27.36 | 0.07 | 0.26% | 26.96 | 27.43 | 100316 | 27285 | 3.05% |
| 2025-08-21 | 27.11 | 27.29 | 0.80 | 3.02% | 27.02 | 27.76 | 167033 | 45753 | 5.07% |
| 2025-08-20 | 26.33 | 26.49 | -0.04 | -0.15% | 26.00 | 26.52 | 70643 | 18573 | 2.15% |
| 2025-08-19 | 26.26 | 26.53 | 0.17 | 0.64% | 26.13 | 26.62 | 85329 | 22559 | 2.59% |
| 2025-08-18 | 26.28 | 26.36 | 0.36 | 1.38% | 25.88 | 26.59 | 98358 | 25848 | 2.99% |
| 2025-08-15 | 25.47 | 26.00 | 0.27 | 1.05% | 25.47 | 26.07 | 88698 | 22943 | 2.69% |
| 2025-08-14 | 25.37 | 25.73 | 0.33 | 1.30% | 25.35 | 26.35 | 108343 | 28044 | 3.29% |
| 2025-08-13 | 25.18 | 25.40 | 0.16 | 0.63% | 25.10 | 25.63 | 51277 | 12999 | 1.56% |
| 2025-08-12 | 25.05 | 25.24 | 0.17 | 0.68% | 24.98 | 25.35 | 50664 | 12754 | 1.54% |
| 2025-08-11 | 24.85 | 25.07 | 0.09 | 0.36% | 24.61 | 25.16 | 55237 | 13779 | 1.68% |
| 2025-08-08 | 25.40 | 24.98 | -0.49 | -1.92% | 24.98 | 25.47 | 45778 | 11496 | 1.39% |
| 2025-08-07 | 25.70 | 25.47 | -0.26 | -1.01% | 25.35 | 25.83 | 36399 | 9296 | 1.11% |
| 2025-08-06 | 25.41 | 25.73 | 0.24 | 0.94% | 25.40 | 25.77 | 37533 | 9619 | 1.14% |
| 2025-08-05 | 25.44 | 25.49 | 0.07 | 0.28% | 25.15 | 25.57 | 37587 | 9526 | 1.14% |
| 2025-08-04 | 25.09 | 25.42 | 0.00 | 0.00% | 25.05 | 25.48 | 27150 | 6876 | 0.82% |
| 2025-08-01 | 25.48 | 25.42 | 0.09 | 0.36% | 24.98 | 25.68 | 51846 | 13143 | 1.57% |
| 2025-07-31 | 25.32 | 25.33 | -0.05 | -0.20% | 25.25 | 25.97 | 57036 | 14612 | 1.73% |
| 2025-07-30 | 26.04 | 25.38 | -0.61 | -2.35% | 25.19 | 26.15 | 63641 | 16279 | 1.93% |
| 2025-07-29 | 26.24 | 25.99 | -0.25 | -0.95% | 25.61 | 26.24 | 67738 | 17491 | 2.06% |
| 2025-07-28 | 26.19 | 26.24 | -0.37 | -1.39% | 25.88 | 26.44 | 82131 | 21474 | 2.49% |
| 2025-07-25 | 25.91 | 26.61 | 0.68 | 2.62% | 25.82 | 27.27 | 131711 | 35135 | 4.00% |