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 | 24.42 | 24.23 | -0.11 | -0.45% | 24.19 | 25.06 | 684467 | 167764 | 0.86% |
| 2025-10-30 | 24.98 | 24.34 | -0.59 | -2.37% | 24.20 | 25.00 | 672061 | 165042 | 0.84% |
| 2025-10-29 | 23.52 | 24.93 | 1.41 | 5.99% | 23.46 | 24.99 | 1102198 | 269208 | 1.38% |
| 2025-10-28 | 23.46 | 23.52 | -0.03 | -0.13% | 23.35 | 23.63 | 388674 | 91285 | 0.49% |
| 2025-10-27 | 23.25 | 23.55 | 0.43 | 1.86% | 23.25 | 23.73 | 456777 | 107498 | 0.57% |
| 2025-10-24 | 23.08 | 23.12 | 0.11 | 0.48% | 23.03 | 23.30 | 286619 | 66317 | 0.36% |
| 2025-10-23 | 22.90 | 23.01 | 0.00 | 0.00% | 22.62 | 23.05 | 387684 | 88400 | 0.48% |
| 2025-10-22 | 23.45 | 23.01 | -0.45 | -1.92% | 22.98 | 23.45 | 373965 | 86314 | 0.47% |
| 2025-10-21 | 23.15 | 23.46 | 0.33 | 1.43% | 23.00 | 23.60 | 451502 | 105694 | 0.56% |
| 2025-10-20 | 23.20 | 23.13 | 0.12 | 0.52% | 22.97 | 23.43 | 411565 | 95330 | 0.51% |
| 2025-10-17 | 23.73 | 23.01 | -0.89 | -3.72% | 23.00 | 23.83 | 736497 | 171330 | 0.92% |
| 2025-10-16 | 24.04 | 23.90 | 0.21 | 0.89% | 23.57 | 24.14 | 857094 | 204807 | 1.07% |
| 2025-10-15 | 23.44 | 23.69 | 0.16 | 0.68% | 23.18 | 23.74 | 626134 | 146849 | 0.78% |
| 2025-10-14 | 23.60 | 23.53 | 0.04 | 0.17% | 23.34 | 23.98 | 781086 | 184574 | 0.98% |
| 2025-10-13 | 23.02 | 23.49 | -0.04 | -0.17% | 22.98 | 23.57 | 714070 | 166692 | 0.89% |
| 2025-10-10 | 23.38 | 23.53 | 0.15 | 0.64% | 23.23 | 23.84 | 850366 | 200489 | 1.06% |
| 2025-10-09 | 23.30 | 23.38 | 0.42 | 1.83% | 23.00 | 23.48 | 968251 | 225745 | 1.21% |
| 2025-09-30 | 22.60 | 22.96 | 0.42 | 1.86% | 22.52 | 23.10 | 830777 | 190257 | 1.04% |
| 2025-09-29 | 22.84 | 22.69 | -0.15 | -0.66% | 22.39 | 22.90 | 646102 | 146033 | 0.81% |
| 2025-09-26 | 22.69 | 22.84 | 0.24 | 1.06% | 22.58 | 23.14 | 832399 | 190014 | 1.04% |
| 2025-09-25 | 22.22 | 22.60 | 0.37 | 1.66% | 22.16 | 22.65 | 723077 | 162187 | 0.90% |
| 2025-09-24 | 22.29 | 22.23 | -0.09 | -0.40% | 22.07 | 22.29 | 390121 | 86483 | 0.49% |
| 2025-09-23 | 22.38 | 22.32 | 0.00 | 0.00% | 22.05 | 22.53 | 590856 | 131653 | 0.74% |
| 2025-09-22 | 22.31 | 22.32 | 0.02 | 0.09% | 22.21 | 22.53 | 413075 | 92283 | 0.52% |
| 2025-09-19 | 22.29 | 22.30 | 0.01 | 0.04% | 22.11 | 22.55 | 808554 | 180540 | 1.01% |
| 2025-09-18 | 22.45 | 22.29 | -0.13 | -0.58% | 22.21 | 22.59 | 572672 | 128108 | 0.72% |
| 2025-09-17 | 22.14 | 22.42 | 0.25 | 1.13% | 22.14 | 22.44 | 487206 | 108715 | 0.61% |
| 2025-09-16 | 22.43 | 22.17 | -0.27 | -1.20% | 22.01 | 22.44 | 435635 | 96640 | 0.54% |
| 2025-09-15 | 22.25 | 22.44 | 0.20 | 0.90% | 22.25 | 22.65 | 592177 | 133205 | 0.74% |
| 2025-09-12 | 22.39 | 22.24 | -0.17 | -0.76% | 22.22 | 22.45 | 452295 | 100961 | 0.57% |
| 2025-09-11 | 22.21 | 22.41 | 0.20 | 0.90% | 22.15 | 22.44 | 833429 | 186213 | 1.04% |
| 2025-09-10 | 22.23 | 22.21 | -0.01 | -0.05% | 22.00 | 22.28 | 590045 | 130876 | 0.74% |
| 2025-09-09 | 22.22 | 22.22 | -0.03 | -0.13% | 22.05 | 22.30 | 745956 | 165427 | 0.93% |
| 2025-09-08 | 21.49 | 22.25 | 0.82 | 3.83% | 21.44 | 22.28 | 1279802 | 281195 | 1.60% |
| 2025-09-05 | 21.12 | 21.43 | 0.13 | 0.61% | 21.12 | 21.48 | 505486 | 107928 | 0.63% |
| 2025-09-04 | 21.21 | 21.30 | -0.08 | -0.37% | 21.08 | 21.47 | 868088 | 184448 | 1.09% |
| 2025-09-03 | 21.69 | 21.38 | -0.31 | -1.43% | 21.25 | 21.73 | 862084 | 184511 | 1.08% |
| 2025-09-02 | 21.61 | 21.69 | 0.09 | 0.42% | 21.51 | 21.78 | 585732 | 126800 | 0.73% |
| 2025-09-01 | 21.83 | 21.60 | -0.15 | -0.69% | 21.58 | 21.87 | 868422 | 188296 | 1.09% |
| 2025-08-29 | 22.09 | 21.75 | -0.34 | -1.54% | 21.73 | 22.20 | 1227250 | 269177 | 1.53% |
| 2025-08-28 | 22.01 | 22.09 | 0.09 | 0.41% | 21.85 | 22.28 | 794714 | 175510 | 0.99% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 22.00 | 22.45 | 820320 | 182463 | 1.03% |
| 2025-08-26 | 22.34 | 22.35 | 0.07 | 0.31% | 22.17 | 22.50 | 650623 | 145421 | 0.81% |
| 2025-08-25 | 21.92 | 22.28 | 0.42 | 1.92% | 21.91 | 22.34 | 1109995 | 246248 | 1.39% |
| 2025-08-22 | 21.95 | 21.86 | -0.10 | -0.46% | 21.75 | 21.95 | 766839 | 167267 | 0.96% |
| 2025-08-21 | 21.84 | 21.96 | 0.15 | 0.69% | 21.83 | 21.99 | 648848 | 142269 | 0.81% |
| 2025-08-20 | 21.81 | 21.81 | 0.00 | 0.00% | 21.71 | 21.82 | 508325 | 110602 | 0.64% |
| 2025-08-19 | 21.84 | 21.81 | 0.02 | 0.09% | 21.80 | 21.98 | 462352 | 101083 | 0.58% |
| 2025-08-18 | 21.79 | 21.79 | 0.00 | 0.00% | 21.76 | 22.03 | 796146 | 174170 | 1.00% |
| 2025-08-15 | 21.71 | 21.79 | 0.01 | 0.05% | 21.71 | 21.88 | 400694 | 87423 | 0.50% |
| 2025-08-14 | 21.88 | 21.78 | -0.09 | -0.41% | 21.76 | 21.97 | 417988 | 91421 | 0.52% |
| 2025-08-13 | 21.93 | 21.87 | -0.06 | -0.27% | 21.85 | 21.97 | 467726 | 102392 | 0.58% |
| 2025-08-12 | 21.99 | 21.93 | -0.08 | -0.36% | 21.91 | 22.02 | 295890 | 64936 | 0.37% |
| 2025-08-11 | 22.09 | 22.01 | -0.07 | -0.32% | 21.98 | 22.10 | 346687 | 76332 | 0.43% |
| 2025-08-08 | 22.10 | 22.08 | -0.02 | -0.09% | 22.00 | 22.13 | 334051 | 73733 | 0.42% |
| 2025-08-07 | 21.97 | 22.10 | 0.14 | 0.64% | 21.92 | 22.14 | 383821 | 84616 | 0.48% |
| 2025-08-06 | 21.91 | 21.96 | 0.04 | 0.18% | 21.82 | 21.97 | 243249 | 53341 | 0.30% |
| 2025-08-05 | 21.90 | 21.92 | 0.03 | 0.14% | 21.80 | 21.94 | 280320 | 61326 | 0.35% |
| 2025-08-04 | 21.73 | 21.89 | 0.09 | 0.41% | 21.70 | 21.89 | 259139 | 56501 | 0.32% |
| 2025-08-01 | 21.92 | 21.80 | -0.08 | -0.37% | 21.72 | 21.92 | 404089 | 88086 | 0.51% |
| 2025-07-31 | 21.97 | 21.88 | -0.12 | -0.55% | 21.87 | 22.03 | 446015 | 97772 | 0.56% |
| 2025-07-30 | 22.10 | 22.00 | -0.10 | -0.45% | 21.96 | 22.16 | 449505 | 99138 | 0.56% |
| 2025-07-29 | 22.09 | 22.10 | -0.04 | -0.18% | 21.97 | 22.16 | 502043 | 110710 | 0.63% |
| 2025-07-28 | 22.27 | 22.14 | -0.08 | -0.36% | 22.12 | 22.30 | 478375 | 106122 | 0.60% |
| 2025-07-25 | 22.39 | 22.22 | -0.22 | -0.98% | 22.22 | 22.57 | 626143 | 139794 | 0.78% |
| 2025-07-24 | 22.50 | 22.44 | -0.21 | -0.93% | 22.25 | 22.55 | 867751 | 194411 | 1.09% |