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 | 21.20 | 21.31 | 0.13 | 0.61% | 21.12 | 21.48 | 44542 | 9516 | 3.13% |
| 2025-10-30 | 21.34 | 21.18 | -0.17 | -0.80% | 21.13 | 21.52 | 36090 | 7693 | 2.54% |
| 2025-10-29 | 21.10 | 21.35 | 0.26 | 1.23% | 20.84 | 21.45 | 53040 | 11239 | 3.73% |
| 2025-10-28 | 22.00 | 21.09 | -1.36 | -6.06% | 21.05 | 22.00 | 92647 | 19810 | 6.52% |
| 2025-10-27 | 22.63 | 22.45 | -0.03 | -0.13% | 22.40 | 22.75 | 29876 | 6731 | 2.10% |
| 2025-10-24 | 22.46 | 22.48 | -0.01 | -0.04% | 22.46 | 22.86 | 32773 | 7415 | 2.31% |
| 2025-10-23 | 22.47 | 22.49 | 0.03 | 0.13% | 22.03 | 22.73 | 36698 | 8193 | 2.58% |
| 2025-10-22 | 23.00 | 22.46 | -0.50 | -2.18% | 22.41 | 23.00 | 39523 | 8915 | 2.78% |
| 2025-10-21 | 23.00 | 22.96 | -0.07 | -0.30% | 22.82 | 23.26 | 31039 | 7129 | 2.18% |
| 2025-10-20 | 22.88 | 23.03 | 0.48 | 2.13% | 22.76 | 23.20 | 32198 | 7387 | 2.27% |
| 2025-10-17 | 23.82 | 22.55 | -1.24 | -5.21% | 22.51 | 24.38 | 78036 | 18188 | 5.49% |
| 2025-10-16 | 23.62 | 23.79 | 0.03 | 0.13% | 23.53 | 24.09 | 33020 | 7865 | 2.32% |
| 2025-10-15 | 23.78 | 23.76 | -0.11 | -0.46% | 23.60 | 24.22 | 41221 | 9840 | 2.90% |
| 2025-10-14 | 23.50 | 23.87 | 0.55 | 2.36% | 23.38 | 24.36 | 64031 | 15315 | 4.50% |
| 2025-10-13 | 22.60 | 23.32 | -0.48 | -2.02% | 22.51 | 23.38 | 56937 | 13059 | 4.01% |
| 2025-10-10 | 25.00 | 23.80 | -0.20 | -0.83% | 23.75 | 25.00 | 91260 | 22165 | 6.42% |
| 2025-10-09 | 23.71 | 24.00 | 0.30 | 1.27% | 23.52 | 24.33 | 52543 | 12602 | 3.70% |
| 2025-09-30 | 23.88 | 23.70 | -0.12 | -0.50% | 23.70 | 24.17 | 32221 | 7691 | 2.27% |
| 2025-09-29 | 23.89 | 23.82 | 0.02 | 0.08% | 23.61 | 24.27 | 51127 | 12223 | 3.60% |
| 2025-09-26 | 24.07 | 23.80 | -0.39 | -1.61% | 23.60 | 24.47 | 54401 | 13029 | 3.83% |
| 2025-09-25 | 24.34 | 24.19 | -0.15 | -0.62% | 24.17 | 24.81 | 69800 | 17077 | 4.91% |
| 2025-09-24 | 24.29 | 24.34 | -0.03 | -0.12% | 23.97 | 24.50 | 45884 | 11146 | 3.23% |
| 2025-09-23 | 25.25 | 24.37 | -1.12 | -4.39% | 23.85 | 25.60 | 73972 | 18020 | 5.20% |
| 2025-09-22 | 24.79 | 25.49 | 0.53 | 2.12% | 24.79 | 26.38 | 114840 | 29676 | 8.08% |
| 2025-09-19 | 24.14 | 24.96 | 0.82 | 3.40% | 23.88 | 25.25 | 107078 | 26513 | 7.53% |
| 2025-09-18 | 24.35 | 24.14 | -0.36 | -1.47% | 23.95 | 24.95 | 68237 | 16711 | 4.80% |
| 2025-09-17 | 24.42 | 24.50 | -0.06 | -0.24% | 24.21 | 24.98 | 49050 | 12015 | 3.45% |
| 2025-09-16 | 24.77 | 24.56 | -0.09 | -0.37% | 24.20 | 25.08 | 71144 | 17475 | 5.01% |
| 2025-09-15 | 23.85 | 24.65 | 1.08 | 4.58% | 23.80 | 25.49 | 139696 | 34690 | 9.83% |
| 2025-09-12 | 23.16 | 23.57 | 0.50 | 2.17% | 22.88 | 23.68 | 67321 | 15689 | 4.74% |
| 2025-09-11 | 22.90 | 23.07 | 0.37 | 1.63% | 22.72 | 23.35 | 60168 | 13868 | 4.23% |
| 2025-09-10 | 22.91 | 22.70 | -0.20 | -0.87% | 22.40 | 23.08 | 68412 | 15537 | 4.81% |
| 2025-09-09 | 24.00 | 22.90 | -1.17 | -4.86% | 22.82 | 24.17 | 90390 | 21057 | 6.36% |
| 2025-09-08 | 24.56 | 24.07 | -0.25 | -1.03% | 23.80 | 24.88 | 111175 | 26926 | 7.82% |
| 2025-09-05 | 24.00 | 24.32 | 0.95 | 4.07% | 23.50 | 24.50 | 160643 | 38641 | 11.30% |
| 2025-09-04 | 23.49 | 23.37 | 0.01 | 0.04% | 22.89 | 23.98 | 67489 | 15836 | 4.75% |
| 2025-09-03 | 24.50 | 23.36 | -0.99 | -4.07% | 23.19 | 24.70 | 74270 | 17683 | 5.23% |
| 2025-09-02 | 24.69 | 24.35 | -0.24 | -0.98% | 23.95 | 24.85 | 87004 | 21176 | 6.12% |
| 2025-09-01 | 25.58 | 24.59 | -0.71 | -2.81% | 24.15 | 25.58 | 202849 | 49739 | 14.27% |
| 2025-08-29 | 23.96 | 25.30 | 2.30 | 10.00% | 23.23 | 25.30 | 237563 | 58191 | 16.71% |
| 2025-08-28 | 23.80 | 23.00 | -1.02 | -4.25% | 22.66 | 24.24 | 107880 | 25196 | 7.59% |
| 2025-08-27 | 24.00 | 24.02 | -0.15 | -0.62% | 23.90 | 24.66 | 68445 | 16616 | 4.82% |
| 2025-08-26 | 24.44 | 24.17 | -0.34 | -1.39% | 23.88 | 24.64 | 56467 | 13703 | 3.97% |
| 2025-08-25 | 23.58 | 24.51 | 1.00 | 4.25% | 23.58 | 24.75 | 109791 | 26664 | 7.72% |
| 2025-08-22 | 22.94 | 23.51 | 0.39 | 1.69% | 22.90 | 23.59 | 52656 | 12240 | 3.70% |
| 2025-08-21 | 23.34 | 23.12 | -0.20 | -0.86% | 23.00 | 23.53 | 44096 | 10237 | 3.10% |
| 2025-08-20 | 23.68 | 23.32 | -0.13 | -0.55% | 23.13 | 23.94 | 79131 | 18649 | 5.57% |
| 2025-08-19 | 23.13 | 23.45 | 0.32 | 1.38% | 22.93 | 23.56 | 103075 | 24062 | 7.25% |
| 2025-08-18 | 21.80 | 23.13 | 1.49 | 6.89% | 21.75 | 23.49 | 163381 | 37080 | 11.49% |
| 2025-08-15 | 21.48 | 21.64 | 0.13 | 0.60% | 21.42 | 21.65 | 30165 | 6508 | 2.12% |
| 2025-08-14 | 21.41 | 21.51 | 0.09 | 0.42% | 21.34 | 21.63 | 30744 | 6603 | 2.16% |
| 2025-08-13 | 21.45 | 21.42 | -0.03 | -0.14% | 21.37 | 21.49 | 13683 | 2932 | 0.96% |
| 2025-08-12 | 21.50 | 21.45 | -0.01 | -0.05% | 21.32 | 21.52 | 13988 | 2992 | 0.98% |
| 2025-08-11 | 21.28 | 21.46 | 0.26 | 1.23% | 21.20 | 21.47 | 23611 | 5041 | 1.66% |
| 2025-08-08 | 21.20 | 21.20 | 0.01 | 0.05% | 21.11 | 21.22 | 10630 | 2251 | 0.75% |
| 2025-08-07 | 21.17 | 21.19 | 0.02 | 0.09% | 21.07 | 21.22 | 12651 | 2678 | 0.89% |
| 2025-08-06 | 21.15 | 21.17 | 0.00 | 0.00% | 21.05 | 21.21 | 11074 | 2342 | 0.78% |
| 2025-08-05 | 21.18 | 21.17 | 0.06 | 0.28% | 21.08 | 21.20 | 10796 | 2282 | 0.76% |
| 2025-08-04 | 21.18 | 21.11 | -0.26 | -1.22% | 20.99 | 21.18 | 13550 | 2853 | 0.95% |
| 2025-08-01 | 20.73 | 21.37 | 0.58 | 2.79% | 20.70 | 21.38 | 22866 | 4829 | 1.61% |
| 2025-07-31 | 21.11 | 20.79 | -0.34 | -1.61% | 20.75 | 21.11 | 23972 | 5015 | 1.69% |
| 2025-07-30 | 21.54 | 21.13 | -0.38 | -1.77% | 21.12 | 21.54 | 31298 | 6683 | 2.20% |
| 2025-07-29 | 21.52 | 21.51 | -0.01 | -0.05% | 21.36 | 21.54 | 14877 | 3191 | 1.05% |
| 2025-07-28 | 21.48 | 21.52 | 0.00 | 0.00% | 21.42 | 21.58 | 13761 | 2957 | 0.97% |
| 2025-07-25 | 21.43 | 21.52 | 0.09 | 0.42% | 21.33 | 21.64 | 23095 | 4965 | 1.62% |