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 | 22.20 | 22.36 | 0.40 | 1.82% | 21.90 | 22.45 | 17485 | 3888 | 1.75% |
| 2025-10-30 | 21.93 | 21.96 | 0.03 | 0.14% | 21.74 | 22.15 | 10695 | 2345 | 1.07% |
| 2025-10-29 | 22.40 | 21.93 | -0.33 | -1.48% | 21.76 | 22.40 | 14017 | 3078 | 1.40% |
| 2025-10-28 | 22.32 | 22.26 | -0.21 | -0.93% | 22.16 | 22.54 | 11747 | 2627 | 1.18% |
| 2025-10-27 | 22.87 | 22.47 | -0.39 | -1.71% | 22.42 | 22.91 | 18249 | 4122 | 1.83% |
| 2025-10-24 | 22.79 | 22.86 | 0.42 | 1.87% | 22.57 | 23.14 | 26794 | 6109 | 2.68% |
| 2025-10-23 | 22.20 | 22.44 | 0.14 | 0.63% | 22.10 | 22.50 | 12047 | 2680 | 1.21% |
| 2025-10-22 | 22.00 | 22.30 | 0.32 | 1.46% | 22.00 | 22.56 | 18603 | 4160 | 1.86% |
| 2025-10-21 | 21.53 | 21.98 | 0.31 | 1.43% | 21.44 | 22.00 | 13005 | 2827 | 1.30% |
| 2025-10-20 | 21.57 | 21.67 | 0.38 | 1.78% | 21.21 | 21.76 | 13360 | 2872 | 1.34% |
| 2025-10-17 | 21.17 | 21.29 | -0.10 | -0.47% | 21.17 | 21.68 | 13883 | 2978 | 1.39% |
| 2025-10-16 | 21.45 | 21.39 | -0.19 | -0.88% | 21.25 | 21.79 | 13408 | 2884 | 1.34% |
| 2025-10-15 | 21.48 | 21.58 | 0.07 | 0.33% | 21.37 | 21.98 | 11272 | 2444 | 1.13% |
| 2025-10-14 | 21.72 | 21.51 | -0.02 | -0.09% | 21.34 | 21.82 | 12474 | 2685 | 1.25% |
| 2025-10-13 | 21.15 | 21.53 | -0.28 | -1.28% | 20.88 | 21.78 | 19709 | 4217 | 1.97% |
| 2025-10-10 | 22.00 | 21.81 | -0.09 | -0.41% | 21.79 | 22.25 | 12981 | 2851 | 1.30% |
| 2025-10-09 | 22.10 | 21.90 | -0.15 | -0.68% | 21.85 | 22.27 | 12541 | 2758 | 1.26% |
| 2025-09-30 | 22.30 | 22.05 | -0.25 | -1.12% | 22.04 | 22.40 | 8121 | 1797 | 0.81% |
| 2025-09-29 | 22.44 | 22.30 | 0.10 | 0.45% | 21.70 | 22.54 | 11456 | 2547 | 1.15% |
| 2025-09-26 | 22.18 | 22.20 | -0.24 | -1.07% | 22.15 | 22.64 | 11637 | 2598 | 1.17% |
| 2025-09-25 | 22.48 | 22.44 | 0.06 | 0.27% | 22.26 | 22.70 | 11399 | 2564 | 1.14% |
| 2025-09-24 | 22.10 | 22.38 | 0.49 | 2.24% | 21.69 | 22.64 | 19199 | 4282 | 1.92% |
| 2025-09-23 | 22.26 | 21.89 | -0.38 | -1.71% | 21.55 | 22.38 | 19754 | 4309 | 1.98% |
| 2025-09-22 | 22.79 | 22.27 | -0.38 | -1.68% | 22.23 | 22.97 | 15808 | 3546 | 1.58% |
| 2025-09-19 | 23.08 | 22.65 | -0.58 | -2.50% | 22.65 | 23.40 | 18777 | 4302 | 1.88% |
| 2025-09-18 | 23.67 | 23.23 | -0.44 | -1.86% | 23.08 | 23.77 | 15717 | 3676 | 1.57% |
| 2025-09-17 | 24.24 | 23.67 | -0.12 | -0.50% | 23.48 | 24.24 | 16784 | 3988 | 1.68% |
| 2025-09-16 | 23.60 | 23.79 | 0.23 | 0.98% | 23.39 | 23.95 | 17550 | 4164 | 1.76% |
| 2025-09-15 | 23.41 | 23.56 | 0.12 | 0.51% | 23.28 | 23.66 | 15784 | 3702 | 1.58% |
| 2025-09-12 | 23.73 | 23.44 | -0.29 | -1.22% | 23.43 | 23.97 | 17344 | 4086 | 1.74% |
| 2025-09-11 | 23.88 | 23.73 | -0.08 | -0.34% | 23.21 | 23.89 | 15230 | 3591 | 1.52% |
| 2025-09-10 | 23.82 | 23.81 | -0.01 | -0.04% | 23.61 | 24.05 | 13668 | 3246 | 1.37% |
| 2025-09-09 | 24.03 | 23.82 | -0.11 | -0.46% | 23.73 | 24.37 | 29076 | 6991 | 2.91% |
| 2025-09-08 | 23.23 | 23.93 | 0.70 | 3.01% | 22.90 | 23.95 | 26232 | 6218 | 2.63% |
| 2025-09-05 | 23.46 | 23.23 | -0.22 | -0.94% | 22.65 | 23.58 | 21243 | 4901 | 2.13% |
| 2025-09-04 | 23.15 | 23.45 | 0.32 | 1.38% | 23.11 | 23.73 | 21612 | 5072 | 2.16% |
| 2025-09-03 | 23.66 | 23.13 | -0.52 | -2.20% | 23.00 | 23.67 | 18859 | 4389 | 1.89% |
| 2025-09-02 | 24.20 | 23.65 | -0.21 | -0.88% | 23.40 | 24.20 | 26036 | 6179 | 2.61% |
| 2025-09-01 | 23.29 | 23.86 | 0.76 | 3.29% | 22.87 | 24.10 | 32611 | 7699 | 3.27% |
| 2025-08-29 | 23.50 | 23.10 | -0.18 | -0.77% | 22.98 | 23.52 | 16365 | 3790 | 1.64% |
| 2025-08-28 | 23.49 | 23.28 | -0.21 | -0.89% | 22.66 | 23.69 | 36053 | 8333 | 3.61% |
| 2025-08-27 | 24.18 | 23.49 | -0.63 | -2.61% | 23.45 | 24.18 | 30739 | 7331 | 3.08% |
| 2025-08-26 | 24.14 | 24.12 | -0.07 | -0.29% | 24.11 | 24.38 | 23723 | 5749 | 2.38% |
| 2025-08-25 | 24.31 | 24.19 | -0.11 | -0.45% | 24.02 | 24.42 | 28771 | 6958 | 2.88% |
| 2025-08-22 | 24.68 | 24.30 | -0.15 | -0.61% | 24.06 | 24.70 | 28452 | 6899 | 2.85% |
| 2025-08-21 | 24.40 | 24.45 | 0.08 | 0.33% | 24.31 | 24.74 | 53474 | 13091 | 5.35% |
| 2025-08-20 | 25.05 | 24.37 | -0.81 | -3.22% | 24.01 | 25.05 | 90588 | 21997 | 9.07% |
| 2025-08-19 | 22.76 | 25.18 | 2.29 | 10.00% | 22.76 | 25.18 | 38350 | 9369 | 3.84% |
| 2025-08-18 | 22.78 | 22.89 | 0.17 | 0.75% | 22.73 | 23.10 | 22672 | 5199 | 2.27% |
| 2025-08-15 | 22.84 | 22.72 | 0.12 | 0.53% | 22.60 | 22.88 | 14523 | 3301 | 1.45% |
| 2025-08-14 | 23.17 | 22.60 | -0.57 | -2.46% | 22.57 | 23.19 | 22635 | 5167 | 2.27% |
| 2025-08-13 | 23.03 | 23.17 | 0.02 | 0.09% | 22.96 | 23.67 | 20443 | 4752 | 2.05% |
| 2025-08-12 | 23.52 | 23.15 | -0.20 | -0.86% | 22.88 | 23.70 | 21931 | 5081 | 2.20% |
| 2025-08-11 | 23.00 | 23.35 | 0.49 | 2.14% | 22.85 | 23.50 | 28436 | 6610 | 2.85% |
| 2025-08-08 | 22.76 | 22.86 | 0.10 | 0.44% | 22.46 | 22.90 | 19244 | 4372 | 1.93% |
| 2025-08-07 | 23.19 | 22.76 | -0.44 | -1.90% | 22.73 | 23.19 | 21621 | 4949 | 2.16% |
| 2025-08-06 | 23.36 | 23.20 | -0.01 | -0.04% | 22.90 | 23.57 | 24221 | 5605 | 2.43% |
| 2025-08-05 | 22.99 | 23.21 | 0.34 | 1.49% | 22.75 | 23.42 | 33426 | 7717 | 3.35% |
| 2025-08-04 | 23.30 | 22.87 | -0.31 | -1.34% | 22.67 | 23.43 | 35672 | 8175 | 3.57% |
| 2025-08-01 | 22.54 | 23.18 | 0.75 | 3.34% | 22.26 | 23.48 | 54225 | 12487 | 5.43% |
| 2025-07-31 | 22.36 | 22.43 | 0.07 | 0.31% | 22.22 | 22.83 | 30142 | 6786 | 3.02% |
| 2025-07-30 | 22.70 | 22.36 | -0.34 | -1.50% | 22.06 | 22.90 | 23694 | 5321 | 2.37% |
| 2025-07-29 | 22.83 | 22.70 | -0.07 | -0.31% | 22.26 | 23.15 | 25077 | 5653 | 2.51% |
| 2025-07-28 | 22.96 | 22.77 | -0.03 | -0.13% | 22.43 | 23.22 | 32536 | 7392 | 3.26% |
| 2025-07-25 | 21.88 | 22.80 | 0.97 | 4.44% | 21.72 | 23.95 | 62424 | 14277 | 6.25% |
| 2025-07-24 | 21.73 | 21.83 | 0.21 | 0.97% | 21.60 | 21.95 | 14784 | 3218 | 1.48% |