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 | 23.21 | 23.82 | 0.42 | 1.79% | 23.21 | 23.90 | 11003 | 2599 | 1.42% |
| 2025-10-30 | 23.10 | 23.40 | 0.06 | 0.26% | 23.10 | 24.50 | 15108 | 3583 | 1.95% |
| 2025-10-29 | 23.80 | 23.34 | -0.36 | -1.52% | 22.81 | 23.88 | 16671 | 3871 | 2.15% |
| 2025-10-28 | 22.75 | 23.70 | 0.95 | 4.18% | 22.51 | 23.89 | 28574 | 6724 | 3.69% |
| 2025-10-27 | 22.16 | 22.75 | 0.40 | 1.79% | 22.16 | 23.26 | 17325 | 3946 | 2.24% |
| 2025-10-24 | 22.12 | 22.35 | 0.05 | 0.22% | 22.11 | 22.96 | 14822 | 3329 | 1.91% |
| 2025-10-23 | 21.65 | 22.30 | 0.56 | 2.58% | 21.65 | 22.83 | 23464 | 5254 | 3.03% |
| 2025-10-22 | 21.10 | 21.74 | 0.64 | 3.03% | 20.90 | 21.99 | 14368 | 3103 | 1.85% |
| 2025-10-21 | 20.80 | 21.10 | 0.46 | 2.23% | 20.24 | 21.10 | 12479 | 2601 | 1.61% |
| 2025-10-20 | 19.60 | 20.64 | 0.98 | 4.98% | 19.50 | 20.64 | 12287 | 2507 | 1.59% |
| 2025-10-17 | 19.86 | 19.66 | -0.04 | -0.20% | 19.61 | 19.96 | 4445 | 880 | 0.57% |
| 2025-10-16 | 19.81 | 19.70 | -0.14 | -0.71% | 19.65 | 20.09 | 4871 | 964 | 0.63% |
| 2025-10-15 | 19.64 | 19.84 | 0.10 | 0.51% | 19.60 | 19.97 | 3284 | 649 | 0.42% |
| 2025-10-14 | 19.99 | 19.74 | -0.16 | -0.80% | 19.69 | 20.23 | 6755 | 1345 | 0.87% |
| 2025-10-13 | 19.98 | 19.90 | -0.49 | -2.40% | 19.39 | 19.98 | 10662 | 2099 | 1.38% |
| 2025-10-10 | 20.52 | 20.39 | -0.18 | -0.88% | 20.35 | 20.69 | 6421 | 1315 | 0.83% |
| 2025-10-09 | 20.60 | 20.57 | -0.01 | -0.05% | 20.51 | 20.72 | 5633 | 1159 | 0.73% |
| 2025-09-30 | 20.74 | 20.58 | -0.12 | -0.58% | 20.50 | 20.75 | 5255 | 1081 | 0.68% |
| 2025-09-29 | 20.58 | 20.70 | 0.12 | 0.58% | 20.00 | 20.77 | 6243 | 1278 | 0.81% |
| 2025-09-26 | 20.68 | 20.58 | -0.17 | -0.82% | 20.37 | 20.85 | 5196 | 1071 | 0.67% |
| 2025-09-25 | 20.42 | 20.75 | 0.03 | 0.14% | 20.42 | 20.99 | 7278 | 1512 | 0.94% |
| 2025-09-24 | 20.36 | 20.72 | -0.07 | -0.34% | 20.36 | 20.95 | 10233 | 2119 | 1.32% |
| 2025-09-23 | 21.70 | 20.79 | -1.09 | -4.98% | 20.79 | 21.79 | 16911 | 3545 | 2.18% |
| 2025-09-22 | 22.89 | 21.88 | -1.15 | -4.99% | 21.88 | 22.90 | 23647 | 5303 | 3.05% |
| 2025-09-19 | 22.60 | 23.03 | 1.10 | 5.02% | 22.38 | 23.03 | 42086 | 9643 | 5.43% |
| 2025-09-18 | 21.93 | 21.93 | 1.04 | 4.98% | 21.93 | 21.93 | 3649 | 800 | 0.47% |
| 2025-09-17 | 21.04 | 20.89 | -0.15 | -0.71% | 20.70 | 21.05 | 7542 | 1571 | 0.97% |
| 2025-09-16 | 21.12 | 21.04 | -0.06 | -0.28% | 20.92 | 21.21 | 9086 | 1915 | 1.17% |
| 2025-09-15 | 21.70 | 21.10 | -0.60 | -2.76% | 21.02 | 21.70 | 9814 | 2084 | 1.27% |
| 2025-09-12 | 22.12 | 21.70 | -0.43 | -1.94% | 21.70 | 22.20 | 9097 | 1991 | 1.17% |
| 2025-09-11 | 21.91 | 22.13 | 0.17 | 0.77% | 21.87 | 22.58 | 15421 | 3431 | 1.99% |
| 2025-09-10 | 21.62 | 21.96 | 0.23 | 1.06% | 21.49 | 22.17 | 13352 | 2915 | 1.72% |
| 2025-09-09 | 21.69 | 21.73 | 0.03 | 0.14% | 21.63 | 22.02 | 11035 | 2409 | 1.42% |
| 2025-09-08 | 21.55 | 21.70 | 0.15 | 0.70% | 21.49 | 21.79 | 6826 | 1478 | 0.88% |
| 2025-09-05 | 21.40 | 21.55 | 0.28 | 1.32% | 21.20 | 21.79 | 9742 | 2101 | 1.26% |
| 2025-09-04 | 20.92 | 21.27 | 0.36 | 1.72% | 20.88 | 21.49 | 12631 | 2670 | 1.63% |
| 2025-09-03 | 21.18 | 20.91 | -0.21 | -0.99% | 20.89 | 21.40 | 8537 | 1806 | 1.10% |
| 2025-09-02 | 21.33 | 21.12 | -0.21 | -0.98% | 20.71 | 21.33 | 10197 | 2134 | 1.32% |
| 2025-09-01 | 21.50 | 21.33 | -0.43 | -1.98% | 21.20 | 21.74 | 7712 | 1647 | 1.00% |
| 2025-08-29 | 21.03 | 21.76 | 0.73 | 3.47% | 20.81 | 21.93 | 15938 | 3412 | 2.06% |
| 2025-08-28 | 20.90 | 21.03 | 0.14 | 0.67% | 20.38 | 21.18 | 12180 | 2542 | 1.57% |
| 2025-08-27 | 21.75 | 20.89 | -0.86 | -3.95% | 20.88 | 22.00 | 16652 | 3569 | 2.15% |
| 2025-08-26 | 21.67 | 21.75 | 0.08 | 0.37% | 21.41 | 21.86 | 9754 | 2117 | 1.26% |
| 2025-08-25 | 21.81 | 21.67 | -0.11 | -0.51% | 21.39 | 21.88 | 15143 | 3263 | 1.95% |
| 2025-08-22 | 21.62 | 21.78 | 0.14 | 0.65% | 21.62 | 22.06 | 10170 | 2218 | 1.31% |
| 2025-08-21 | 21.50 | 21.64 | -0.03 | -0.14% | 21.48 | 22.30 | 13159 | 2875 | 1.70% |
| 2025-08-20 | 20.98 | 21.67 | -0.11 | -0.51% | 20.97 | 21.88 | 18825 | 4022 | 2.43% |
| 2025-08-19 | 22.65 | 21.78 | -0.34 | -1.54% | 21.60 | 22.65 | 21100 | 4622 | 2.72% |
| 2025-08-18 | 21.16 | 22.12 | 1.05 | 4.98% | 21.16 | 22.12 | 15816 | 3486 | 2.04% |
| 2025-08-15 | 20.73 | 21.07 | 0.34 | 1.64% | 20.70 | 21.20 | 8893 | 1864 | 1.15% |
| 2025-08-14 | 21.58 | 20.73 | -0.84 | -3.89% | 20.70 | 21.58 | 12347 | 2595 | 1.59% |
| 2025-08-13 | 21.60 | 21.57 | -0.01 | -0.05% | 21.50 | 21.91 | 9273 | 2008 | 1.20% |
| 2025-08-12 | 21.82 | 21.58 | -0.24 | -1.10% | 21.42 | 22.00 | 9420 | 2037 | 1.22% |
| 2025-08-11 | 21.75 | 21.82 | -0.08 | -0.37% | 21.75 | 22.30 | 11647 | 2562 | 1.50% |
| 2025-08-08 | 21.50 | 21.90 | 0.24 | 1.11% | 21.25 | 21.98 | 10765 | 2340 | 1.39% |
| 2025-08-07 | 21.51 | 21.66 | 0.11 | 0.51% | 21.39 | 21.89 | 11556 | 2507 | 1.49% |
| 2025-08-06 | 21.42 | 21.55 | 0.05 | 0.23% | 21.40 | 21.88 | 14308 | 3088 | 1.85% |
| 2025-08-05 | 20.78 | 21.50 | 0.73 | 3.51% | 20.77 | 21.59 | 15815 | 3374 | 2.04% |
| 2025-08-04 | 20.04 | 20.77 | 0.71 | 3.54% | 19.95 | 20.77 | 14333 | 2932 | 1.85% |
| 2025-08-01 | 20.18 | 20.06 | -0.12 | -0.59% | 19.90 | 20.21 | 8146 | 1631 | 1.05% |
| 2025-07-31 | 20.07 | 20.18 | 0.05 | 0.25% | 20.00 | 20.54 | 9306 | 1877 | 1.20% |
| 2025-07-30 | 20.22 | 20.13 | -0.07 | -0.35% | 19.94 | 20.29 | 6899 | 1387 | 0.89% |
| 2025-07-29 | 20.40 | 20.20 | -0.26 | -1.27% | 19.95 | 20.43 | 10078 | 2025 | 1.30% |
| 2025-07-28 | 20.40 | 20.46 | 0.06 | 0.29% | 20.31 | 20.69 | 8711 | 1782 | 1.12% |
| 2025-07-25 | 20.09 | 20.40 | 0.34 | 1.69% | 20.08 | 20.60 | 13585 | 2761 | 1.75% |