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 | 21.41 | 22.22 | 0.81 | 3.78% | 21.41 | 22.50 | 72781 | 16164 | 3.66% |
| 2025-10-30 | 21.76 | 21.41 | -0.32 | -1.47% | 21.33 | 21.77 | 38141 | 8193 | 1.92% |
| 2025-10-29 | 21.86 | 21.73 | -0.23 | -1.05% | 21.67 | 22.00 | 38756 | 8445 | 1.95% |
| 2025-10-28 | 22.00 | 21.96 | -0.04 | -0.18% | 21.85 | 22.19 | 32375 | 7126 | 1.63% |
| 2025-10-27 | 22.30 | 22.00 | -0.10 | -0.45% | 21.72 | 22.30 | 39521 | 8694 | 1.99% |
| 2025-10-24 | 21.90 | 22.10 | 0.24 | 1.10% | 21.90 | 22.27 | 34412 | 7615 | 1.73% |
| 2025-10-23 | 21.99 | 21.86 | -0.13 | -0.59% | 21.45 | 21.99 | 35810 | 7749 | 1.80% |
| 2025-10-22 | 22.09 | 21.99 | -0.09 | -0.41% | 21.88 | 22.28 | 30792 | 6784 | 1.55% |
| 2025-10-21 | 22.04 | 22.08 | 0.04 | 0.18% | 21.83 | 22.24 | 36441 | 8031 | 1.83% |
| 2025-10-20 | 22.05 | 22.04 | 0.24 | 1.10% | 21.88 | 22.65 | 53931 | 11975 | 2.71% |
| 2025-10-17 | 23.11 | 21.80 | -1.24 | -5.38% | 21.80 | 23.13 | 53598 | 11908 | 2.69% |
| 2025-10-16 | 23.30 | 23.04 | -0.26 | -1.12% | 22.90 | 23.37 | 31723 | 7314 | 1.60% |
| 2025-10-15 | 23.23 | 23.30 | 0.14 | 0.60% | 22.85 | 23.55 | 42998 | 9957 | 2.16% |
| 2025-10-14 | 24.24 | 23.16 | -0.68 | -2.85% | 23.05 | 24.38 | 65434 | 15498 | 3.29% |
| 2025-10-13 | 23.01 | 23.84 | -0.97 | -3.91% | 22.65 | 24.03 | 78956 | 18478 | 3.97% |
| 2025-10-10 | 25.08 | 24.81 | -0.01 | -0.04% | 24.55 | 25.10 | 61359 | 15222 | 3.09% |
| 2025-10-09 | 25.25 | 24.82 | -0.49 | -1.94% | 24.70 | 25.27 | 74987 | 18653 | 3.77% |
| 2025-09-30 | 25.50 | 25.31 | -0.36 | -1.40% | 25.24 | 25.99 | 72249 | 18401 | 3.63% |
| 2025-09-29 | 25.81 | 25.67 | -0.43 | -1.65% | 25.24 | 26.33 | 84933 | 21781 | 4.27% |
| 2025-09-26 | 26.35 | 26.10 | -0.50 | -1.88% | 25.80 | 26.90 | 103961 | 27235 | 5.23% |
| 2025-09-25 | 26.08 | 26.60 | -0.25 | -0.93% | 26.08 | 27.55 | 153959 | 41352 | 7.74% |
| 2025-09-24 | 25.63 | 26.85 | 0.69 | 2.64% | 24.70 | 28.00 | 233643 | 61723 | 11.75% |
| 2025-09-23 | 24.77 | 26.16 | 1.32 | 5.31% | 24.45 | 26.16 | 226808 | 57734 | 11.40% |
| 2025-09-22 | 24.77 | 24.84 | 0.19 | 0.77% | 24.67 | 25.52 | 109604 | 27407 | 5.51% |
| 2025-09-19 | 25.01 | 24.65 | -0.36 | -1.44% | 24.40 | 25.20 | 123411 | 30560 | 6.21% |
| 2025-09-18 | 26.04 | 25.01 | -1.15 | -4.40% | 24.65 | 26.55 | 254762 | 64937 | 12.81% |
| 2025-09-17 | 26.05 | 26.16 | 0.12 | 0.46% | 26.00 | 28.03 | 353966 | 94882 | 17.80% |
| 2025-09-16 | 24.65 | 26.04 | 2.37 | 10.01% | 24.24 | 26.04 | 293708 | 74495 | 14.77% |
| 2025-09-15 | 21.50 | 23.67 | 2.15 | 9.99% | 21.50 | 23.67 | 150914 | 34471 | 7.59% |
| 2025-09-12 | 21.84 | 21.52 | -0.34 | -1.56% | 21.49 | 21.98 | 45161 | 9795 | 2.27% |
| 2025-09-11 | 21.52 | 21.86 | 0.27 | 1.25% | 21.21 | 21.91 | 47129 | 10197 | 2.37% |
| 2025-09-10 | 22.10 | 21.59 | -0.46 | -2.09% | 21.48 | 22.10 | 54998 | 11944 | 2.77% |
| 2025-09-09 | 22.58 | 22.05 | -0.43 | -1.91% | 21.82 | 22.58 | 57230 | 12634 | 2.88% |
| 2025-09-08 | 22.30 | 22.48 | 0.60 | 2.74% | 21.98 | 22.95 | 71127 | 15967 | 3.58% |
| 2025-09-05 | 21.45 | 21.88 | 0.38 | 1.77% | 21.25 | 22.32 | 63032 | 13738 | 3.17% |
| 2025-09-04 | 21.77 | 21.50 | -0.27 | -1.24% | 20.99 | 23.06 | 95041 | 20956 | 4.78% |
| 2025-09-03 | 23.10 | 21.77 | -1.31 | -5.68% | 21.69 | 23.52 | 102527 | 23225 | 5.16% |
| 2025-09-02 | 22.57 | 23.08 | 0.85 | 3.82% | 21.22 | 23.20 | 147247 | 33080 | 7.40% |
| 2025-09-01 | 21.55 | 22.23 | 0.88 | 4.12% | 21.54 | 22.38 | 83330 | 18377 | 4.19% |
| 2025-08-29 | 21.70 | 21.35 | -0.22 | -1.02% | 21.29 | 21.78 | 44752 | 9614 | 2.25% |
| 2025-08-28 | 21.50 | 21.57 | -0.17 | -0.78% | 20.81 | 21.90 | 80414 | 17178 | 4.04% |
| 2025-08-27 | 22.26 | 21.74 | -0.73 | -3.25% | 21.72 | 22.92 | 107595 | 24104 | 5.41% |
| 2025-08-26 | 22.64 | 22.47 | -0.22 | -0.97% | 22.29 | 22.75 | 68617 | 15414 | 3.45% |
| 2025-08-25 | 22.98 | 22.69 | -0.17 | -0.74% | 22.41 | 22.98 | 75604 | 17147 | 3.80% |
| 2025-08-22 | 23.27 | 22.86 | -0.18 | -0.78% | 22.78 | 23.54 | 70846 | 16333 | 3.56% |
| 2025-08-21 | 24.09 | 23.04 | -1.05 | -4.36% | 22.88 | 24.09 | 91408 | 21285 | 4.60% |
| 2025-08-20 | 22.38 | 24.09 | 0.33 | 1.39% | 22.38 | 24.20 | 139442 | 32677 | 7.01% |
| 2025-08-19 | 22.23 | 23.76 | 1.73 | 7.85% | 22.04 | 24.19 | 232753 | 53940 | 11.70% |
| 2025-08-18 | 21.68 | 22.03 | 0.45 | 2.09% | 21.42 | 22.25 | 90288 | 19728 | 4.54% |
| 2025-08-15 | 21.00 | 21.58 | 0.68 | 3.25% | 20.91 | 21.60 | 63695 | 13599 | 3.20% |
| 2025-08-14 | 21.71 | 20.90 | -0.84 | -3.86% | 20.88 | 21.75 | 83508 | 17687 | 4.20% |
| 2025-08-13 | 21.62 | 21.74 | 0.02 | 0.09% | 21.38 | 21.81 | 65670 | 14175 | 3.30% |
| 2025-08-12 | 22.00 | 21.72 | -0.29 | -1.32% | 21.60 | 22.00 | 51416 | 11167 | 2.59% |
| 2025-08-11 | 22.10 | 22.01 | -0.09 | -0.41% | 21.90 | 22.39 | 63694 | 14038 | 3.20% |
| 2025-08-08 | 22.60 | 22.10 | -0.42 | -1.87% | 22.07 | 22.79 | 80068 | 17833 | 4.03% |
| 2025-08-07 | 22.47 | 22.52 | 0.08 | 0.36% | 22.45 | 23.15 | 110777 | 25162 | 5.57% |
| 2025-08-06 | 22.16 | 22.44 | 0.14 | 0.63% | 22.03 | 22.76 | 105574 | 23639 | 5.31% |
| 2025-08-05 | 21.80 | 22.30 | 0.78 | 3.62% | 21.73 | 22.95 | 167019 | 37338 | 8.40% |
| 2025-08-04 | 20.92 | 21.52 | 0.61 | 2.92% | 20.80 | 21.58 | 95062 | 20215 | 4.78% |
| 2025-08-01 | 21.83 | 20.91 | -0.90 | -4.13% | 20.85 | 21.98 | 144443 | 30571 | 7.26% |
| 2025-07-31 | 21.80 | 21.81 | 0.19 | 0.88% | 21.62 | 23.78 | 201159 | 45001 | 10.11% |
| 2025-07-30 | 22.80 | 21.62 | -0.74 | -3.31% | 21.41 | 23.05 | 141581 | 31033 | 7.12% |
| 2025-07-29 | 22.32 | 22.36 | 0.20 | 0.90% | 21.77 | 22.43 | 149535 | 33046 | 7.52% |
| 2025-07-28 | 22.41 | 22.16 | -0.16 | -0.72% | 22.12 | 23.66 | 250094 | 57228 | 12.57% |
| 2025-07-25 | 22.66 | 22.32 | -0.42 | -1.85% | 21.35 | 23.70 | 303933 | 67602 | 15.28% |
| 2025-07-24 | 20.78 | 22.74 | 2.07 | 10.01% | 20.78 | 22.74 | 80456 | 18005 | 4.05% |