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 | 22.59 | 0.47 | 2.12% | 22.05 | 22.74 | 39660 | 8932 | 4.02% |
| 2025-10-30 | 23.00 | 22.12 | -1.39 | -5.91% | 22.10 | 23.00 | 63038 | 14158 | 6.38% |
| 2025-10-29 | 23.74 | 23.51 | -0.38 | -1.59% | 23.33 | 23.74 | 37184 | 8736 | 3.76% |
| 2025-10-28 | 23.28 | 23.89 | 0.41 | 1.75% | 23.13 | 23.97 | 58344 | 13828 | 5.91% |
| 2025-10-27 | 23.45 | 23.48 | 0.05 | 0.21% | 23.21 | 23.59 | 31482 | 7365 | 3.19% |
| 2025-10-24 | 23.29 | 23.43 | 0.15 | 0.64% | 23.20 | 23.66 | 39541 | 9262 | 4.00% |
| 2025-10-23 | 23.16 | 23.28 | 0.03 | 0.13% | 22.84 | 23.48 | 49406 | 11403 | 5.00% |
| 2025-10-22 | 22.53 | 23.25 | 0.69 | 3.06% | 22.45 | 23.65 | 58645 | 13564 | 5.94% |
| 2025-10-21 | 22.16 | 22.56 | 0.40 | 1.81% | 22.06 | 22.57 | 21428 | 4801 | 2.17% |
| 2025-10-20 | 21.90 | 22.16 | 0.45 | 2.07% | 21.90 | 22.23 | 17984 | 3976 | 1.82% |
| 2025-10-17 | 22.50 | 21.71 | -0.82 | -3.64% | 21.61 | 22.63 | 23491 | 5193 | 2.38% |
| 2025-10-16 | 22.47 | 22.53 | 0.06 | 0.27% | 22.11 | 22.62 | 29351 | 6569 | 2.97% |
| 2025-10-15 | 22.08 | 22.47 | 0.27 | 1.22% | 22.08 | 22.62 | 25266 | 5672 | 2.56% |
| 2025-10-14 | 22.74 | 22.20 | -0.46 | -2.03% | 22.20 | 22.89 | 32092 | 7222 | 3.25% |
| 2025-10-13 | 21.66 | 22.66 | 0.06 | 0.27% | 21.60 | 22.71 | 32874 | 7344 | 3.33% |
| 2025-10-10 | 23.29 | 22.60 | -0.70 | -3.00% | 22.60 | 23.29 | 40254 | 9185 | 4.08% |
| 2025-10-09 | 22.92 | 23.30 | 0.46 | 2.01% | 22.66 | 23.65 | 51452 | 11959 | 5.21% |
| 2025-09-30 | 22.98 | 22.84 | -0.04 | -0.17% | 22.77 | 23.11 | 24861 | 5694 | 2.52% |
| 2025-09-29 | 22.80 | 22.88 | 0.07 | 0.31% | 22.52 | 22.97 | 27111 | 6185 | 2.74% |
| 2025-09-26 | 23.11 | 22.81 | -0.51 | -2.19% | 22.81 | 23.27 | 28199 | 6486 | 2.86% |
| 2025-09-25 | 23.39 | 23.32 | 0.00 | 0.00% | 23.22 | 23.69 | 38437 | 9027 | 3.89% |
| 2025-09-24 | 22.69 | 23.32 | 0.49 | 2.15% | 22.55 | 23.35 | 37769 | 8737 | 3.82% |
| 2025-09-23 | 23.58 | 22.83 | -0.74 | -3.14% | 22.42 | 23.58 | 47159 | 10767 | 4.77% |
| 2025-09-22 | 23.12 | 23.57 | 0.47 | 2.03% | 23.02 | 23.68 | 38078 | 8931 | 3.86% |
| 2025-09-19 | 23.38 | 23.10 | -0.11 | -0.47% | 22.93 | 23.45 | 33969 | 7865 | 3.44% |
| 2025-09-18 | 23.81 | 23.21 | -0.60 | -2.52% | 23.01 | 23.97 | 60221 | 14205 | 6.10% |
| 2025-09-17 | 23.69 | 23.81 | 0.09 | 0.38% | 23.46 | 23.82 | 46223 | 10948 | 4.68% |
| 2025-09-16 | 23.29 | 23.72 | 0.35 | 1.50% | 23.11 | 23.78 | 41582 | 9787 | 4.21% |
| 2025-09-15 | 23.31 | 23.37 | 0.07 | 0.30% | 23.11 | 23.45 | 34062 | 7921 | 3.45% |
| 2025-09-12 | 23.70 | 23.30 | -0.43 | -1.81% | 23.30 | 23.88 | 49535 | 11663 | 5.02% |
| 2025-09-11 | 23.07 | 23.73 | 0.04 | 0.17% | 22.79 | 23.75 | 67078 | 15602 | 6.79% |
| 2025-09-10 | 23.77 | 23.69 | -0.08 | -0.34% | 23.38 | 23.89 | 39649 | 9381 | 4.01% |
| 2025-09-09 | 23.70 | 23.77 | 0.02 | 0.08% | 23.52 | 24.15 | 50997 | 12151 | 5.16% |
| 2025-09-08 | 23.35 | 23.75 | 0.33 | 1.41% | 23.26 | 23.76 | 53324 | 12551 | 5.40% |
| 2025-09-05 | 22.99 | 23.42 | 0.47 | 2.05% | 22.75 | 23.52 | 52273 | 12129 | 5.29% |
| 2025-09-04 | 23.51 | 22.95 | -0.48 | -2.05% | 22.61 | 23.68 | 60094 | 13990 | 6.08% |
| 2025-09-03 | 24.20 | 23.43 | -0.72 | -2.98% | 23.36 | 24.35 | 60314 | 14369 | 6.11% |
| 2025-09-02 | 25.02 | 24.15 | -1.11 | -4.39% | 23.88 | 25.23 | 88130 | 21410 | 8.92% |
| 2025-09-01 | 25.42 | 25.26 | 0.33 | 1.32% | 24.79 | 25.45 | 79196 | 19860 | 8.02% |
| 2025-08-29 | 26.14 | 24.93 | -1.59 | -6.00% | 24.76 | 26.27 | 143924 | 36446 | 14.57% |
| 2025-08-28 | 25.97 | 26.52 | 0.76 | 2.95% | 25.08 | 26.64 | 215296 | 55826 | 21.80% |
| 2025-08-27 | 28.78 | 25.76 | -1.91 | -6.90% | 25.56 | 28.78 | 316998 | 84565 | 32.10% |
| 2025-08-26 | 23.66 | 27.67 | 4.61 | 19.99% | 23.66 | 27.67 | 223527 | 58931 | 22.63% |
| 2025-08-25 | 23.71 | 23.06 | -0.46 | -1.96% | 22.99 | 23.90 | 122658 | 28672 | 12.42% |
| 2025-08-22 | 22.55 | 23.52 | 1.00 | 4.44% | 22.40 | 25.38 | 148721 | 35167 | 15.06% |
| 2025-08-21 | 22.33 | 22.52 | 0.27 | 1.21% | 22.23 | 22.87 | 61969 | 13972 | 6.27% |
| 2025-08-20 | 22.13 | 22.25 | 0.00 | 0.00% | 21.85 | 22.25 | 34727 | 7660 | 3.52% |
| 2025-08-19 | 21.73 | 22.25 | 0.47 | 2.16% | 21.62 | 22.69 | 54842 | 12205 | 5.55% |
| 2025-08-18 | 21.48 | 21.78 | 0.32 | 1.49% | 21.48 | 21.99 | 34328 | 7493 | 3.48% |
| 2025-08-15 | 21.29 | 21.46 | 0.18 | 0.85% | 21.18 | 21.62 | 28217 | 6055 | 2.86% |
| 2025-08-14 | 22.08 | 21.28 | -0.63 | -2.88% | 21.26 | 22.15 | 38157 | 8237 | 3.86% |
| 2025-08-13 | 22.20 | 21.91 | -0.29 | -1.31% | 21.90 | 22.30 | 30452 | 6701 | 3.08% |
| 2025-08-12 | 22.20 | 22.20 | -0.07 | -0.31% | 22.01 | 22.35 | 19289 | 4276 | 1.95% |
| 2025-08-11 | 21.94 | 22.27 | 0.43 | 1.97% | 21.84 | 22.34 | 31915 | 7084 | 3.23% |
| 2025-08-08 | 22.12 | 21.84 | -0.30 | -1.36% | 21.68 | 22.12 | 30249 | 6603 | 3.06% |
| 2025-08-07 | 22.33 | 22.14 | -0.19 | -0.85% | 22.07 | 22.42 | 29621 | 6579 | 3.00% |
| 2025-08-06 | 21.91 | 22.33 | 0.42 | 1.92% | 21.81 | 22.44 | 40953 | 9084 | 4.15% |
| 2025-08-05 | 21.83 | 21.91 | 0.00 | 0.00% | 21.68 | 22.03 | 26247 | 5725 | 2.66% |
| 2025-08-04 | 21.50 | 21.91 | 0.24 | 1.11% | 21.35 | 22.19 | 30719 | 6700 | 3.11% |
| 2025-08-01 | 21.44 | 21.67 | 0.54 | 2.56% | 21.14 | 21.74 | 37758 | 8117 | 3.82% |
| 2025-07-31 | 21.17 | 21.13 | -0.15 | -0.70% | 21.08 | 21.48 | 27658 | 5895 | 2.80% |
| 2025-07-30 | 21.48 | 21.28 | -0.12 | -0.56% | 21.03 | 21.95 | 35081 | 7494 | 3.55% |
| 2025-07-29 | 21.48 | 21.40 | -0.19 | -0.88% | 21.26 | 21.64 | 21098 | 4512 | 2.14% |
| 2025-07-28 | 21.49 | 21.59 | 0.08 | 0.37% | 21.31 | 21.60 | 23849 | 5130 | 2.41% |
| 2025-07-25 | 21.33 | 21.51 | 0.24 | 1.13% | 21.20 | 21.52 | 23496 | 5026 | 2.38% |
| 2025-07-24 | 20.97 | 21.27 | 0.24 | 1.14% | 20.97 | 21.32 | 18381 | 3901 | 1.86% |