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 | 21.83 | 23.06 | 1.25 | 5.73% | 21.77 | 23.38 | 120070 | 27410 | 2.50% |
| 2025-10-30 | 22.10 | 21.81 | -0.20 | -0.91% | 21.68 | 22.10 | 32047 | 6993 | 0.67% |
| 2025-10-29 | 21.80 | 22.01 | 0.13 | 0.59% | 21.75 | 22.04 | 30621 | 6706 | 0.64% |
| 2025-10-28 | 21.98 | 21.88 | -0.12 | -0.55% | 21.72 | 22.13 | 40525 | 8881 | 0.84% |
| 2025-10-27 | 22.17 | 22.00 | -0.04 | -0.18% | 21.97 | 22.48 | 64289 | 14275 | 1.34% |
| 2025-10-24 | 22.15 | 22.04 | -0.20 | -0.90% | 21.91 | 22.34 | 49270 | 10867 | 1.03% |
| 2025-10-23 | 23.06 | 22.24 | -0.86 | -3.72% | 22.00 | 23.06 | 66261 | 14739 | 1.38% |
| 2025-10-22 | 22.96 | 23.10 | 0.23 | 1.01% | 22.86 | 23.70 | 79205 | 18396 | 1.65% |
| 2025-10-21 | 22.77 | 22.87 | -0.05 | -0.22% | 22.57 | 23.06 | 57697 | 13137 | 1.20% |
| 2025-10-20 | 23.36 | 22.92 | -0.43 | -1.84% | 22.41 | 23.68 | 94571 | 21645 | 1.97% |
| 2025-10-17 | 23.02 | 23.35 | 0.68 | 3.00% | 22.70 | 24.18 | 150665 | 35543 | 3.14% |
| 2025-10-16 | 23.33 | 22.67 | -0.65 | -2.79% | 22.57 | 23.66 | 82057 | 18961 | 1.71% |
| 2025-10-15 | 22.01 | 23.32 | 1.36 | 6.19% | 21.90 | 23.58 | 107456 | 24729 | 2.24% |
| 2025-10-14 | 22.35 | 21.96 | -0.36 | -1.61% | 21.83 | 22.45 | 36584 | 8104 | 0.76% |
| 2025-10-13 | 21.69 | 22.32 | -0.14 | -0.62% | 21.51 | 22.43 | 41756 | 9226 | 0.87% |
| 2025-10-10 | 22.47 | 22.46 | 0.00 | 0.00% | 22.12 | 22.58 | 37741 | 8458 | 0.79% |
| 2025-10-09 | 22.32 | 22.46 | 0.11 | 0.49% | 21.97 | 22.55 | 41622 | 9266 | 0.87% |
| 2025-09-30 | 22.36 | 22.35 | -0.01 | -0.04% | 22.23 | 22.61 | 27929 | 6256 | 0.58% |
| 2025-09-29 | 21.91 | 22.36 | 0.42 | 1.91% | 21.56 | 22.38 | 60552 | 13358 | 1.26% |
| 2025-09-26 | 22.53 | 21.94 | -0.81 | -3.56% | 21.88 | 22.53 | 58025 | 12784 | 1.21% |
| 2025-09-25 | 23.31 | 22.75 | -0.56 | -2.40% | 22.67 | 23.40 | 49165 | 11259 | 1.02% |
| 2025-09-24 | 22.00 | 23.31 | 1.00 | 4.48% | 22.00 | 23.36 | 84814 | 19432 | 1.77% |
| 2025-09-23 | 23.81 | 22.31 | -1.70 | -7.08% | 22.09 | 23.85 | 91064 | 20649 | 1.90% |
| 2025-09-22 | 23.38 | 24.01 | 0.93 | 4.03% | 23.25 | 24.32 | 97699 | 23275 | 2.04% |
| 2025-09-19 | 23.46 | 23.08 | -0.51 | -2.16% | 23.02 | 23.73 | 52200 | 12154 | 1.09% |
| 2025-09-18 | 23.62 | 23.59 | 0.01 | 0.04% | 23.29 | 24.35 | 98252 | 23480 | 2.05% |
| 2025-09-17 | 23.40 | 23.58 | 0.30 | 1.29% | 22.88 | 23.97 | 79569 | 18778 | 1.66% |
| 2025-09-16 | 23.70 | 23.28 | -0.38 | -1.61% | 23.18 | 23.84 | 70054 | 16393 | 1.46% |
| 2025-09-15 | 23.49 | 23.66 | 0.04 | 0.17% | 23.46 | 24.02 | 79261 | 18783 | 1.65% |
| 2025-09-12 | 23.05 | 23.62 | 0.57 | 2.47% | 22.65 | 23.94 | 143807 | 33589 | 3.00% |
| 2025-09-11 | 22.60 | 23.05 | 0.12 | 0.52% | 21.88 | 23.05 | 102184 | 23019 | 2.13% |
| 2025-09-10 | 22.76 | 22.93 | 0.00 | 0.00% | 22.76 | 23.50 | 81214 | 18710 | 1.69% |
| 2025-09-09 | 23.18 | 22.93 | -0.28 | -1.21% | 22.71 | 23.37 | 106605 | 24488 | 2.22% |
| 2025-09-08 | 24.00 | 23.21 | -1.30 | -5.30% | 23.00 | 24.23 | 215187 | 50576 | 4.48% |
| 2025-09-05 | 26.00 | 24.51 | -2.62 | -9.66% | 24.42 | 26.34 | 296505 | 72907 | 6.18% |
| 2025-09-04 | 27.90 | 27.13 | 1.77 | 6.98% | 26.36 | 27.90 | 384882 | 105457 | 8.02% |
| 2025-09-03 | 24.91 | 25.36 | 0.88 | 3.59% | 24.63 | 26.54 | 208814 | 53442 | 4.35% |
| 2025-09-02 | 25.06 | 24.48 | -0.39 | -1.57% | 24.18 | 25.55 | 145373 | 36147 | 3.03% |
| 2025-09-01 | 24.42 | 24.87 | 0.45 | 1.84% | 24.22 | 25.21 | 113121 | 28073 | 2.36% |
| 2025-08-29 | 24.57 | 24.42 | -0.15 | -0.61% | 24.37 | 24.95 | 97631 | 24054 | 2.03% |
| 2025-08-28 | 24.74 | 24.57 | -0.02 | -0.08% | 23.94 | 24.91 | 80655 | 19703 | 1.68% |
| 2025-08-27 | 25.75 | 24.59 | -1.16 | -4.50% | 24.57 | 25.76 | 139670 | 35112 | 2.91% |
| 2025-08-26 | 26.52 | 25.75 | -0.75 | -2.83% | 25.60 | 27.16 | 137754 | 35984 | 2.87% |
| 2025-08-25 | 26.27 | 26.50 | 0.49 | 1.88% | 26.00 | 26.53 | 136549 | 35881 | 2.84% |
| 2025-08-22 | 26.54 | 26.01 | -0.57 | -2.14% | 25.82 | 26.70 | 138778 | 36208 | 2.89% |
| 2025-08-21 | 27.62 | 26.58 | -1.14 | -4.11% | 26.28 | 27.96 | 204878 | 54985 | 4.27% |
| 2025-08-20 | 30.00 | 27.72 | -3.08 | -10.00% | 27.72 | 30.30 | 245058 | 70208 | 5.11% |
| 2025-08-19 | 30.97 | 30.80 | -0.81 | -2.56% | 30.70 | 32.64 | 184466 | 58364 | 3.84% |
| 2025-08-18 | 32.13 | 31.61 | -0.06 | -0.19% | 29.72 | 32.13 | 191419 | 59059 | 3.99% |
| 2025-08-15 | 31.26 | 31.67 | -0.21 | -0.66% | 30.48 | 32.60 | 200306 | 62750 | 4.17% |
| 2025-08-14 | 31.14 | 31.88 | 1.43 | 4.70% | 31.14 | 33.50 | 266292 | 86575 | 5.55% |
| 2025-08-13 | 30.05 | 30.45 | -0.19 | -0.62% | 29.47 | 31.88 | 220371 | 67088 | 4.59% |
| 2025-08-12 | 30.99 | 30.64 | -0.47 | -1.51% | 29.79 | 31.50 | 180392 | 55057 | 3.76% |
| 2025-08-11 | 30.20 | 31.11 | 1.50 | 5.07% | 27.82 | 31.77 | 345882 | 103678 | 7.21% |
| 2025-08-08 | 26.38 | 29.61 | 2.69 | 9.99% | 26.15 | 29.61 | 292080 | 80778 | 6.08% |
| 2025-08-07 | 28.72 | 26.92 | -1.13 | -4.03% | 26.70 | 28.99 | 274783 | 76088 | 5.72% |
| 2025-08-06 | 27.90 | 28.05 | -0.73 | -2.54% | 27.39 | 28.88 | 213813 | 59856 | 4.45% |
| 2025-08-05 | 29.66 | 28.78 | -0.41 | -1.40% | 27.77 | 30.00 | 340607 | 98033 | 7.10% |
| 2025-08-04 | 28.00 | 29.19 | 2.65 | 9.98% | 27.84 | 29.19 | 306364 | 88499 | 6.38% |
| 2025-08-01 | 25.70 | 26.54 | 2.41 | 9.99% | 25.66 | 26.54 | 101331 | 26792 | 2.11% |
| 2025-07-31 | 24.31 | 24.13 | 0.19 | 0.79% | 23.90 | 25.96 | 250950 | 62124 | 5.23% |
| 2025-07-30 | 23.50 | 23.94 | 1.04 | 4.54% | 22.59 | 25.18 | 272835 | 65341 | 5.68% |
| 2025-07-29 | 20.82 | 22.90 | 2.08 | 9.99% | 20.71 | 22.90 | 176915 | 38905 | 3.69% |
| 2025-07-28 | 20.80 | 20.82 | 0.02 | 0.10% | 20.67 | 21.01 | 72552 | 15120 | 1.51% |
| 2025-07-25 | 21.23 | 20.80 | -0.53 | -2.48% | 20.72 | 21.32 | 111091 | 23248 | 2.31% |
| 2025-07-24 | 22.00 | 21.33 | -0.05 | -0.23% | 21.00 | 22.20 | 123621 | 26498 | 2.58% |