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 | 22.43 | 22.52 | 0.17 | 0.76% | 22.10 | 22.77 | 14291 | 3222 | 3.46% |
| 2025-10-30 | 22.29 | 22.35 | 0.06 | 0.27% | 22.21 | 22.84 | 19571 | 4409 | 4.75% |
| 2025-10-29 | 22.51 | 22.29 | -0.21 | -0.93% | 22.16 | 22.51 | 12426 | 2764 | 3.01% |
| 2025-10-28 | 22.76 | 22.50 | -0.01 | -0.04% | 22.40 | 22.76 | 11347 | 2557 | 2.75% |
| 2025-10-27 | 22.61 | 22.51 | -0.09 | -0.40% | 22.41 | 22.73 | 16119 | 3632 | 3.91% |
| 2025-10-24 | 22.56 | 22.60 | 0.09 | 0.40% | 22.29 | 22.79 | 15272 | 3444 | 3.70% |
| 2025-10-23 | 22.17 | 22.51 | 0.38 | 1.72% | 21.90 | 22.53 | 12829 | 2854 | 3.11% |
| 2025-10-22 | 22.11 | 22.13 | -0.06 | -0.27% | 22.02 | 22.30 | 12967 | 2874 | 3.14% |
| 2025-10-21 | 22.08 | 22.19 | 0.26 | 1.19% | 21.86 | 22.32 | 12254 | 2715 | 2.97% |
| 2025-10-20 | 21.94 | 21.93 | 0.09 | 0.41% | 21.66 | 22.16 | 15030 | 3284 | 3.64% |
| 2025-10-17 | 22.02 | 21.84 | -0.31 | -1.40% | 21.72 | 22.28 | 10920 | 2392 | 2.65% |
| 2025-10-16 | 22.33 | 22.15 | -0.18 | -0.81% | 22.06 | 22.49 | 9766 | 2171 | 2.37% |
| 2025-10-15 | 21.96 | 22.33 | 0.30 | 1.36% | 21.81 | 22.37 | 13669 | 3029 | 3.31% |
| 2025-10-14 | 22.30 | 22.03 | -0.25 | -1.12% | 21.96 | 22.45 | 15269 | 3391 | 3.70% |
| 2025-10-13 | 22.10 | 22.28 | -0.27 | -1.20% | 21.24 | 22.33 | 20001 | 4408 | 4.85% |
| 2025-10-10 | 22.37 | 22.55 | 0.23 | 1.03% | 22.25 | 22.68 | 16729 | 3767 | 4.06% |
| 2025-10-09 | 23.07 | 22.32 | -0.64 | -2.79% | 22.22 | 23.07 | 28663 | 6428 | 6.95% |
| 2025-09-30 | 23.36 | 22.96 | -0.19 | -0.82% | 22.90 | 23.36 | 12542 | 2883 | 3.04% |
| 2025-09-29 | 23.17 | 23.15 | -0.16 | -0.69% | 22.91 | 23.40 | 16446 | 3809 | 3.99% |
| 2025-09-26 | 23.33 | 23.31 | -0.11 | -0.47% | 23.05 | 23.48 | 12154 | 2826 | 2.95% |
| 2025-09-25 | 23.62 | 23.42 | -0.24 | -1.01% | 23.33 | 23.90 | 17841 | 4209 | 4.33% |
| 2025-09-24 | 23.24 | 23.66 | 0.41 | 1.76% | 22.88 | 23.87 | 22424 | 5283 | 5.44% |
| 2025-09-23 | 22.99 | 23.25 | 0.34 | 1.48% | 22.60 | 23.54 | 30204 | 6966 | 7.32% |
| 2025-09-22 | 22.91 | 22.91 | -0.08 | -0.35% | 22.56 | 23.06 | 16532 | 3782 | 4.01% |
| 2025-09-19 | 23.06 | 22.99 | 0.00 | 0.00% | 22.66 | 23.16 | 20221 | 4628 | 4.90% |
| 2025-09-18 | 24.04 | 22.99 | -0.82 | -3.44% | 22.88 | 24.04 | 38185 | 8946 | 9.26% |
| 2025-09-17 | 24.13 | 23.81 | -0.32 | -1.33% | 23.74 | 24.36 | 28808 | 6934 | 6.98% |
| 2025-09-16 | 23.80 | 24.13 | 0.43 | 1.81% | 23.57 | 24.21 | 25890 | 6196 | 6.28% |
| 2025-09-15 | 24.93 | 23.70 | -1.26 | -5.05% | 23.65 | 25.11 | 45757 | 11014 | 11.09% |
| 2025-09-12 | 25.01 | 24.96 | -0.13 | -0.52% | 24.78 | 25.38 | 19514 | 4888 | 4.73% |
| 2025-09-11 | 24.51 | 25.09 | 0.39 | 1.58% | 24.51 | 25.20 | 24556 | 6136 | 5.95% |
| 2025-09-10 | 24.90 | 24.70 | -0.24 | -0.96% | 24.61 | 25.23 | 14930 | 3704 | 3.62% |
| 2025-09-09 | 25.00 | 24.94 | -0.18 | -0.72% | 24.84 | 25.25 | 15008 | 3754 | 3.64% |
| 2025-09-08 | 25.19 | 25.12 | -0.06 | -0.24% | 24.90 | 25.39 | 20613 | 5186 | 5.00% |
| 2025-09-05 | 24.18 | 25.18 | 0.98 | 4.05% | 24.16 | 25.35 | 25770 | 6411 | 6.25% |
| 2025-09-04 | 24.30 | 24.20 | -0.13 | -0.53% | 23.66 | 24.60 | 23568 | 5713 | 5.71% |
| 2025-09-03 | 24.70 | 24.33 | -0.39 | -1.58% | 24.26 | 24.92 | 20194 | 4944 | 4.90% |
| 2025-09-02 | 25.11 | 24.72 | -0.43 | -1.71% | 24.30 | 25.13 | 28031 | 6906 | 6.80% |
| 2025-09-01 | 25.06 | 25.15 | 0.09 | 0.36% | 24.82 | 25.36 | 27685 | 6930 | 6.71% |
| 2025-08-29 | 25.48 | 25.06 | -0.33 | -1.30% | 24.70 | 25.58 | 33625 | 8410 | 8.15% |
| 2025-08-28 | 25.41 | 25.39 | -0.09 | -0.35% | 24.83 | 25.70 | 44741 | 11316 | 10.85% |
| 2025-08-27 | 25.70 | 25.48 | -0.29 | -1.13% | 25.18 | 26.47 | 52465 | 13535 | 12.72% |
| 2025-08-26 | 25.12 | 25.77 | 0.55 | 2.18% | 24.86 | 26.38 | 72460 | 18682 | 17.57% |
| 2025-08-25 | 24.70 | 25.22 | 0.75 | 3.06% | 24.60 | 25.35 | 54792 | 13725 | 13.28% |
| 2025-08-22 | 24.86 | 24.47 | -0.29 | -1.17% | 24.33 | 24.86 | 28327 | 6942 | 6.87% |
| 2025-08-21 | 24.90 | 24.76 | -0.24 | -0.96% | 24.58 | 25.45 | 46100 | 11480 | 11.18% |
| 2025-08-20 | 24.61 | 25.00 | 0.39 | 1.58% | 24.10 | 25.50 | 62986 | 15631 | 15.27% |
| 2025-08-19 | 23.89 | 24.61 | 1.06 | 4.50% | 23.46 | 25.58 | 86805 | 21233 | 21.05% |
| 2025-08-18 | 23.67 | 23.55 | -0.12 | -0.51% | 23.41 | 23.81 | 36706 | 8645 | 8.90% |
| 2025-08-15 | 23.63 | 23.67 | -0.04 | -0.17% | 23.61 | 23.95 | 29001 | 6883 | 7.03% |
| 2025-08-14 | 24.42 | 23.71 | -0.72 | -2.95% | 23.61 | 24.70 | 43205 | 10331 | 10.48% |
| 2025-08-13 | 24.72 | 24.43 | -0.32 | -1.29% | 24.30 | 24.86 | 49500 | 12162 | 12.00% |
| 2025-08-12 | 23.66 | 24.75 | 1.07 | 4.52% | 23.66 | 25.50 | 115351 | 28720 | 27.97% |
| 2025-08-11 | 22.10 | 23.68 | 1.60 | 7.25% | 22.00 | 23.89 | 72091 | 16755 | 17.48% |
| 2025-08-08 | 22.07 | 22.08 | -0.06 | -0.27% | 22.01 | 22.33 | 18749 | 4148 | 4.55% |
| 2025-08-07 | 22.46 | 22.14 | -0.34 | -1.51% | 22.10 | 22.46 | 18814 | 4178 | 4.56% |
| 2025-08-06 | 22.25 | 22.48 | 0.26 | 1.17% | 22.00 | 22.69 | 33247 | 7405 | 8.06% |
| 2025-08-05 | 21.69 | 22.22 | 0.39 | 1.79% | 21.69 | 22.30 | 30583 | 6765 | 7.41% |
| 2025-08-04 | 21.18 | 21.83 | 0.59 | 2.78% | 21.00 | 21.90 | 27175 | 5865 | 6.59% |
| 2025-08-01 | 20.95 | 21.24 | 0.25 | 1.19% | 20.66 | 21.28 | 17268 | 3638 | 4.19% |
| 2025-07-31 | 21.20 | 20.99 | -0.29 | -1.36% | 20.91 | 21.40 | 15470 | 3264 | 3.87% |
| 2025-07-30 | 21.38 | 21.28 | -0.11 | -0.51% | 21.15 | 21.53 | 17229 | 3676 | 4.31% |
| 2025-07-29 | 21.44 | 21.39 | -0.02 | -0.09% | 21.26 | 21.64 | 15960 | 3417 | 3.99% |
| 2025-07-28 | 21.30 | 21.41 | 0.02 | 0.09% | 21.27 | 21.58 | 19076 | 4084 | 4.77% |
| 2025-07-25 | 21.29 | 21.39 | 0.02 | 0.09% | 21.29 | 21.50 | 15674 | 3351 | 3.92% |