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 | 22.18 | 22.51 | 0.73 | 3.35% | 22.10 | 22.59 | 179900 | 40374 | 1.99% |
| 2025-10-30 | 21.85 | 21.78 | -0.06 | -0.27% | 21.73 | 21.96 | 60788 | 13295 | 0.67% |
| 2025-10-29 | 21.95 | 21.84 | -0.10 | -0.46% | 21.74 | 22.00 | 71407 | 15567 | 0.79% |
| 2025-10-28 | 22.16 | 21.94 | -0.26 | -1.17% | 21.93 | 22.25 | 73725 | 16276 | 0.81% |
| 2025-10-27 | 22.16 | 22.20 | 0.05 | 0.23% | 22.05 | 22.31 | 59638 | 13234 | 0.66% |
| 2025-10-24 | 22.27 | 22.15 | -0.11 | -0.49% | 22.08 | 22.29 | 55843 | 12365 | 0.62% |
| 2025-10-23 | 22.21 | 22.26 | 0.04 | 0.18% | 22.05 | 22.28 | 45576 | 10092 | 0.50% |
| 2025-10-22 | 22.34 | 22.22 | -0.15 | -0.67% | 22.20 | 22.37 | 41531 | 9246 | 0.46% |
| 2025-10-21 | 22.45 | 22.37 | -0.06 | -0.27% | 22.28 | 22.52 | 50875 | 11376 | 0.56% |
| 2025-10-20 | 21.98 | 22.43 | 0.63 | 2.89% | 21.89 | 22.52 | 123227 | 27469 | 1.36% |
| 2025-10-17 | 22.20 | 21.80 | -0.40 | -1.80% | 21.80 | 22.25 | 86428 | 19023 | 0.95% |
| 2025-10-16 | 22.30 | 22.20 | -0.09 | -0.40% | 22.16 | 22.37 | 57055 | 12698 | 0.63% |
| 2025-10-15 | 22.25 | 22.29 | 0.07 | 0.32% | 22.21 | 22.36 | 71422 | 15903 | 0.79% |
| 2025-10-14 | 22.26 | 22.22 | -0.04 | -0.18% | 22.20 | 22.43 | 79952 | 17839 | 0.88% |
| 2025-10-13 | 22.10 | 22.26 | -0.29 | -1.29% | 22.00 | 22.34 | 99492 | 22102 | 1.10% |
| 2025-10-10 | 22.34 | 22.55 | 0.21 | 0.94% | 22.26 | 22.66 | 149785 | 33677 | 1.65% |
| 2025-10-09 | 22.95 | 22.34 | -0.71 | -3.08% | 22.15 | 22.95 | 206991 | 46286 | 2.28% |
| 2025-09-30 | 23.23 | 23.05 | -0.16 | -0.69% | 23.05 | 23.30 | 87598 | 20261 | 0.97% |
| 2025-09-29 | 23.23 | 23.21 | -0.02 | -0.09% | 23.00 | 23.33 | 92321 | 21376 | 1.02% |
| 2025-09-26 | 23.45 | 23.23 | -0.27 | -1.15% | 23.12 | 23.57 | 95128 | 22163 | 1.05% |
| 2025-09-25 | 23.54 | 23.50 | -0.04 | -0.17% | 23.20 | 23.58 | 123324 | 28808 | 1.36% |
| 2025-09-24 | 23.51 | 23.54 | -0.09 | -0.38% | 23.30 | 23.70 | 139330 | 32685 | 1.54% |
| 2025-09-23 | 24.20 | 23.63 | -0.77 | -3.16% | 23.37 | 24.22 | 162881 | 38664 | 1.80% |
| 2025-09-22 | 24.72 | 24.40 | -0.53 | -2.13% | 23.94 | 24.74 | 225821 | 54771 | 2.49% |
| 2025-09-19 | 24.95 | 24.93 | -0.02 | -0.08% | 24.46 | 25.40 | 306540 | 76450 | 3.38% |
| 2025-09-18 | 24.40 | 24.95 | 0.69 | 2.84% | 24.21 | 25.35 | 398665 | 98996 | 4.39% |
| 2025-09-17 | 24.34 | 24.26 | 0.08 | 0.33% | 23.83 | 24.72 | 234613 | 56776 | 2.59% |
| 2025-09-16 | 24.48 | 24.18 | -0.02 | -0.08% | 23.88 | 24.52 | 232960 | 56195 | 2.57% |
| 2025-09-15 | 23.25 | 24.20 | 0.97 | 4.18% | 23.25 | 24.48 | 320363 | 76646 | 3.53% |
| 2025-09-12 | 23.40 | 23.23 | -0.24 | -1.02% | 23.21 | 23.55 | 103094 | 24067 | 1.14% |
| 2025-09-11 | 23.54 | 23.47 | -0.08 | -0.34% | 23.05 | 23.54 | 149555 | 34753 | 1.65% |
| 2025-09-10 | 23.48 | 23.55 | 0.22 | 0.94% | 23.41 | 23.96 | 138635 | 32682 | 1.53% |
| 2025-09-09 | 23.43 | 23.33 | -0.08 | -0.34% | 23.22 | 23.50 | 83666 | 19514 | 0.92% |
| 2025-09-08 | 23.28 | 23.41 | 0.14 | 0.60% | 23.18 | 23.62 | 145389 | 34090 | 1.60% |
| 2025-09-05 | 22.97 | 23.27 | 0.31 | 1.35% | 22.61 | 23.29 | 141618 | 32527 | 1.56% |
| 2025-09-04 | 22.72 | 22.96 | 0.24 | 1.06% | 22.70 | 23.07 | 136103 | 31183 | 1.50% |
| 2025-09-03 | 23.15 | 22.72 | -0.34 | -1.47% | 22.70 | 23.25 | 109641 | 25101 | 1.21% |
| 2025-09-02 | 23.04 | 23.06 | 0.02 | 0.09% | 22.88 | 23.13 | 130061 | 29955 | 1.43% |
| 2025-09-01 | 23.23 | 23.04 | -0.19 | -0.82% | 22.97 | 23.24 | 158975 | 36681 | 1.75% |
| 2025-08-29 | 23.35 | 23.23 | -0.12 | -0.51% | 23.19 | 23.55 | 118646 | 27697 | 1.31% |
| 2025-08-28 | 23.20 | 23.35 | 0.30 | 1.30% | 23.02 | 23.72 | 188777 | 44178 | 2.08% |
| 2025-08-27 | 23.43 | 23.05 | -0.41 | -1.75% | 23.03 | 23.48 | 158580 | 36938 | 1.75% |
| 2025-08-26 | 23.61 | 23.46 | -0.15 | -0.64% | 23.43 | 23.69 | 121099 | 28542 | 1.33% |
| 2025-08-25 | 23.42 | 23.61 | 0.20 | 0.85% | 23.29 | 23.66 | 156284 | 36699 | 1.72% |
| 2025-08-22 | 23.36 | 23.41 | 0.02 | 0.09% | 23.18 | 23.53 | 138190 | 32261 | 1.52% |
| 2025-08-21 | 23.08 | 23.39 | 0.31 | 1.34% | 22.94 | 23.59 | 184040 | 42810 | 2.03% |
| 2025-08-20 | 22.62 | 23.08 | 0.40 | 1.76% | 22.52 | 23.15 | 167803 | 38437 | 1.85% |
| 2025-08-19 | 22.80 | 22.68 | -0.12 | -0.53% | 22.63 | 22.91 | 88399 | 20096 | 0.97% |
| 2025-08-18 | 22.67 | 22.80 | 0.17 | 0.75% | 22.59 | 22.96 | 146579 | 33405 | 1.61% |
| 2025-08-15 | 22.38 | 22.63 | 0.21 | 0.94% | 22.27 | 22.63 | 116741 | 26289 | 1.29% |
| 2025-08-14 | 22.45 | 22.42 | 0.01 | 0.04% | 22.37 | 22.78 | 118674 | 26748 | 1.31% |
| 2025-08-13 | 22.58 | 22.41 | 0.01 | 0.04% | 22.35 | 22.62 | 87366 | 19596 | 0.96% |
| 2025-08-12 | 22.31 | 22.40 | 0.10 | 0.45% | 22.25 | 22.41 | 76403 | 17068 | 0.84% |
| 2025-08-11 | 22.17 | 22.30 | 0.11 | 0.50% | 22.13 | 22.30 | 53415 | 11886 | 0.59% |
| 2025-08-08 | 22.25 | 22.19 | -0.06 | -0.27% | 22.13 | 22.27 | 48891 | 10851 | 0.54% |
| 2025-08-07 | 22.30 | 22.25 | -0.05 | -0.22% | 22.21 | 22.36 | 58321 | 12986 | 0.64% |
| 2025-08-06 | 22.39 | 22.30 | -0.09 | -0.40% | 22.15 | 22.39 | 71794 | 15967 | 0.79% |
| 2025-08-05 | 22.23 | 22.39 | 0.21 | 0.95% | 22.14 | 22.39 | 60653 | 13533 | 0.67% |
| 2025-08-04 | 22.23 | 22.18 | -0.08 | -0.36% | 22.07 | 22.24 | 53354 | 11807 | 0.59% |
| 2025-08-01 | 22.22 | 22.26 | 0.05 | 0.23% | 22.06 | 22.27 | 67048 | 14858 | 0.74% |
| 2025-07-31 | 22.99 | 22.59 | -0.28 | -1.22% | 22.54 | 22.99 | 106337 | 24125 | 1.17% |
| 2025-07-30 | 22.83 | 22.87 | 0.03 | 0.13% | 22.74 | 22.95 | 99676 | 22797 | 1.10% |
| 2025-07-29 | 22.93 | 22.84 | -0.11 | -0.48% | 22.65 | 22.94 | 83628 | 19029 | 0.92% |
| 2025-07-28 | 22.97 | 22.95 | -0.03 | -0.13% | 22.83 | 23.05 | 84846 | 19453 | 0.93% |
| 2025-07-25 | 23.17 | 22.98 | -0.14 | -0.61% | 22.93 | 23.18 | 105991 | 24387 | 1.17% |
| 2025-07-24 | 22.73 | 23.12 | 0.41 | 1.81% | 22.73 | 23.13 | 156605 | 36045 | 1.72% |