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 | 22.68 | 22.48 | -0.15 | -0.66% | 22.30 | 22.85 | 129377 | 29221 | 8.34% |
| 2025-10-30 | 23.51 | 22.63 | -0.89 | -3.78% | 22.63 | 23.75 | 180159 | 41565 | 11.61% |
| 2025-10-29 | 24.12 | 23.52 | -0.60 | -2.49% | 23.42 | 24.25 | 169338 | 40046 | 10.92% |
| 2025-10-28 | 24.01 | 24.12 | -0.25 | -1.03% | 23.86 | 24.73 | 184999 | 44862 | 11.92% |
| 2025-10-27 | 24.26 | 24.37 | 0.21 | 0.87% | 23.41 | 24.60 | 311330 | 74868 | 20.07% |
| 2025-10-24 | 23.18 | 24.16 | 1.41 | 6.20% | 22.82 | 25.98 | 339777 | 83155 | 21.90% |
| 2025-10-23 | 23.76 | 22.75 | -0.93 | -3.93% | 22.36 | 23.88 | 206290 | 46926 | 13.30% |
| 2025-10-22 | 23.90 | 23.68 | -0.46 | -1.91% | 22.99 | 25.35 | 265287 | 63633 | 17.10% |
| 2025-10-21 | 24.48 | 24.14 | -0.47 | -1.91% | 23.70 | 24.76 | 236471 | 57094 | 15.24% |
| 2025-10-20 | 25.13 | 24.61 | -0.08 | -0.32% | 24.40 | 25.60 | 300183 | 74759 | 19.35% |
| 2025-10-17 | 24.06 | 24.69 | 0.49 | 2.02% | 23.60 | 25.10 | 382766 | 93807 | 24.67% |
| 2025-10-16 | 22.27 | 24.20 | 1.83 | 8.18% | 22.19 | 25.70 | 444716 | 108643 | 28.67% |
| 2025-10-15 | 22.40 | 22.37 | -0.08 | -0.36% | 22.02 | 22.67 | 86853 | 19319 | 5.60% |
| 2025-10-14 | 23.31 | 22.45 | -0.65 | -2.81% | 22.30 | 23.46 | 115271 | 26383 | 7.43% |
| 2025-10-13 | 22.02 | 23.10 | 0.25 | 1.09% | 21.90 | 23.30 | 131860 | 30041 | 8.50% |
| 2025-10-10 | 23.31 | 22.85 | -0.63 | -2.68% | 22.63 | 23.40 | 151210 | 34558 | 9.75% |
| 2025-10-09 | 23.73 | 23.48 | 0.06 | 0.26% | 23.30 | 24.29 | 228806 | 54320 | 14.75% |
| 2025-09-30 | 22.45 | 23.42 | 1.14 | 5.12% | 22.35 | 23.77 | 224319 | 52122 | 14.46% |
| 2025-09-29 | 22.48 | 22.28 | -0.24 | -1.07% | 22.12 | 22.59 | 92293 | 20580 | 5.95% |
| 2025-09-26 | 22.47 | 22.52 | -0.10 | -0.44% | 22.40 | 22.91 | 103024 | 23345 | 6.64% |
| 2025-09-25 | 22.75 | 22.62 | -0.38 | -1.65% | 22.48 | 22.93 | 137275 | 31185 | 8.85% |
| 2025-09-24 | 22.20 | 23.00 | 0.60 | 2.68% | 22.07 | 23.25 | 244137 | 55887 | 15.74% |
| 2025-09-23 | 21.93 | 22.40 | 0.50 | 2.28% | 21.01 | 22.45 | 212138 | 46523 | 13.67% |
| 2025-09-22 | 21.51 | 21.90 | 0.50 | 2.34% | 21.31 | 22.02 | 87694 | 19055 | 5.65% |
| 2025-09-19 | 21.50 | 21.40 | -0.15 | -0.70% | 21.30 | 21.95 | 76816 | 16613 | 4.95% |
| 2025-09-18 | 21.66 | 21.55 | -0.14 | -0.65% | 21.25 | 22.12 | 123895 | 27020 | 7.99% |
| 2025-09-17 | 21.73 | 21.69 | -0.04 | -0.18% | 21.49 | 21.97 | 65429 | 14216 | 4.22% |
| 2025-09-16 | 21.47 | 21.73 | 0.26 | 1.21% | 21.27 | 21.77 | 71963 | 15541 | 4.64% |
| 2025-09-15 | 22.03 | 21.47 | -0.16 | -0.74% | 21.42 | 22.30 | 101454 | 22042 | 6.54% |
| 2025-09-12 | 20.98 | 21.63 | 0.65 | 3.10% | 20.84 | 21.80 | 131743 | 28182 | 8.49% |
| 2025-09-11 | 20.51 | 20.98 | 0.43 | 2.09% | 20.36 | 21.02 | 71997 | 14963 | 4.64% |
| 2025-09-10 | 20.72 | 20.55 | -0.22 | -1.06% | 20.52 | 20.91 | 49360 | 10211 | 3.18% |
| 2025-09-09 | 21.40 | 20.77 | -0.52 | -2.44% | 20.64 | 21.50 | 82904 | 17397 | 5.34% |
| 2025-09-08 | 20.77 | 21.29 | 0.57 | 2.75% | 20.53 | 21.38 | 70723 | 14752 | 4.56% |
| 2025-09-05 | 20.30 | 20.72 | 0.54 | 2.68% | 20.18 | 20.74 | 65717 | 13487 | 4.24% |
| 2025-09-04 | 20.67 | 20.18 | -0.66 | -3.17% | 19.88 | 20.90 | 88833 | 18160 | 5.73% |
| 2025-09-03 | 20.98 | 20.84 | 0.01 | 0.05% | 20.47 | 21.59 | 107561 | 22577 | 6.93% |
| 2025-09-02 | 21.74 | 20.83 | -0.87 | -4.01% | 20.64 | 21.77 | 104431 | 21914 | 6.73% |
| 2025-09-01 | 21.55 | 21.70 | 0.18 | 0.84% | 21.52 | 22.05 | 76634 | 16661 | 4.94% |
| 2025-08-29 | 22.01 | 21.52 | -0.54 | -2.45% | 21.46 | 22.05 | 91709 | 19850 | 5.91% |
| 2025-08-28 | 21.60 | 22.06 | 0.41 | 1.89% | 21.03 | 22.14 | 137639 | 29886 | 8.87% |
| 2025-08-27 | 22.35 | 21.65 | -0.57 | -2.57% | 21.58 | 22.60 | 129391 | 28739 | 8.34% |
| 2025-08-26 | 22.36 | 22.22 | -0.16 | -0.71% | 22.06 | 22.47 | 94798 | 21129 | 6.11% |
| 2025-08-25 | 22.61 | 22.38 | -0.02 | -0.09% | 22.15 | 22.87 | 146255 | 32859 | 9.43% |
| 2025-08-22 | 22.08 | 22.40 | 0.30 | 1.36% | 22.00 | 22.59 | 145006 | 32438 | 9.35% |
| 2025-08-21 | 22.34 | 22.10 | -0.25 | -1.12% | 21.89 | 22.48 | 105476 | 23376 | 6.80% |
| 2025-08-20 | 22.02 | 22.35 | 0.29 | 1.31% | 21.72 | 22.35 | 114912 | 25321 | 7.41% |
| 2025-08-19 | 21.97 | 22.06 | 0.08 | 0.36% | 21.76 | 22.20 | 106397 | 23423 | 6.86% |
| 2025-08-18 | 21.83 | 21.98 | 0.33 | 1.52% | 21.74 | 22.06 | 117694 | 25803 | 7.59% |
| 2025-08-15 | 21.00 | 21.65 | 0.58 | 2.75% | 20.97 | 21.65 | 90924 | 19484 | 5.86% |
| 2025-08-14 | 21.71 | 21.07 | -0.67 | -3.08% | 21.04 | 21.98 | 130592 | 28046 | 8.42% |
| 2025-08-13 | 21.88 | 21.74 | -0.07 | -0.32% | 21.64 | 22.15 | 100934 | 22027 | 6.51% |
| 2025-08-12 | 21.66 | 21.81 | 0.15 | 0.69% | 21.42 | 21.91 | 100578 | 21791 | 6.48% |
| 2025-08-11 | 21.41 | 21.66 | 0.25 | 1.17% | 21.34 | 21.72 | 94798 | 20432 | 6.11% |
| 2025-08-08 | 21.70 | 21.41 | -0.51 | -2.33% | 21.38 | 21.84 | 107728 | 23180 | 6.94% |
| 2025-08-07 | 21.70 | 21.92 | 0.31 | 1.43% | 21.52 | 22.17 | 152879 | 33393 | 9.85% |
| 2025-08-06 | 21.30 | 21.61 | 0.38 | 1.79% | 21.19 | 21.68 | 102213 | 21956 | 6.59% |
| 2025-08-05 | 21.08 | 21.23 | 0.15 | 0.71% | 20.95 | 21.28 | 72726 | 15389 | 4.69% |
| 2025-08-04 | 20.82 | 21.08 | 0.24 | 1.15% | 20.69 | 21.14 | 68691 | 14413 | 4.43% |
| 2025-08-01 | 20.79 | 20.84 | -0.08 | -0.38% | 20.71 | 21.06 | 63010 | 13149 | 4.06% |
| 2025-07-31 | 21.33 | 20.92 | -0.42 | -1.97% | 20.77 | 21.47 | 119632 | 25238 | 7.71% |
| 2025-07-30 | 21.47 | 21.34 | -0.34 | -1.57% | 21.06 | 21.78 | 116291 | 24913 | 7.50% |
| 2025-07-29 | 21.19 | 21.68 | 0.62 | 2.94% | 21.19 | 21.89 | 172626 | 37376 | 11.13% |
| 2025-07-28 | 21.11 | 21.06 | 0.03 | 0.14% | 20.90 | 21.18 | 82190 | 17275 | 5.30% |
| 2025-07-25 | 20.91 | 21.03 | 0.19 | 0.91% | 20.70 | 21.11 | 104070 | 21755 | 6.71% |