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 | 21.76 | 21.83 | 0.07 | 0.32% | 21.66 | 21.89 | 26001 | 5664 | 0.65% |
| 2025-10-30 | 21.90 | 21.76 | -0.13 | -0.59% | 21.74 | 22.04 | 27909 | 6103 | 0.70% |
| 2025-10-29 | 21.85 | 21.89 | 0.04 | 0.18% | 21.75 | 21.95 | 28753 | 6281 | 0.72% |
| 2025-10-28 | 22.00 | 21.85 | -0.25 | -1.13% | 21.85 | 22.11 | 35971 | 7898 | 0.90% |
| 2025-10-27 | 22.07 | 22.10 | -0.02 | -0.09% | 22.06 | 22.23 | 33744 | 7465 | 0.84% |
| 2025-10-24 | 22.38 | 22.12 | -0.32 | -1.43% | 22.11 | 22.38 | 51059 | 11329 | 1.28% |
| 2025-10-23 | 22.20 | 22.44 | 0.18 | 0.81% | 22.13 | 22.66 | 59034 | 13230 | 1.48% |
| 2025-10-22 | 22.23 | 22.26 | -0.13 | -0.58% | 22.19 | 22.48 | 48432 | 10799 | 1.21% |
| 2025-10-21 | 22.59 | 22.39 | -0.34 | -1.50% | 22.30 | 22.61 | 75185 | 16827 | 1.88% |
| 2025-10-20 | 21.95 | 22.73 | 0.84 | 3.84% | 21.85 | 22.87 | 119999 | 26969 | 3.00% |
| 2025-10-17 | 21.66 | 21.89 | 0.22 | 1.02% | 21.55 | 22.40 | 60270 | 13241 | 1.51% |
| 2025-10-16 | 21.90 | 21.67 | -0.14 | -0.64% | 21.52 | 21.95 | 25883 | 5606 | 0.65% |
| 2025-10-15 | 21.77 | 21.81 | 0.10 | 0.46% | 21.65 | 21.87 | 25449 | 5537 | 0.64% |
| 2025-10-14 | 21.80 | 21.71 | 0.05 | 0.23% | 21.65 | 21.88 | 37603 | 8181 | 0.94% |
| 2025-10-13 | 21.33 | 21.66 | -0.32 | -1.46% | 21.33 | 21.68 | 30895 | 6666 | 0.77% |
| 2025-10-10 | 21.79 | 21.98 | 0.19 | 0.87% | 21.71 | 22.04 | 35085 | 7694 | 0.88% |
| 2025-10-09 | 21.54 | 21.79 | 0.23 | 1.07% | 21.50 | 21.81 | 33366 | 7239 | 0.83% |
| 2025-09-30 | 21.68 | 21.56 | 0.04 | 0.19% | 21.51 | 21.69 | 22802 | 4918 | 0.57% |
| 2025-09-29 | 21.65 | 21.52 | -0.08 | -0.37% | 21.36 | 21.70 | 36232 | 7790 | 0.91% |
| 2025-09-26 | 21.55 | 21.60 | -0.15 | -0.69% | 21.46 | 21.78 | 34299 | 7412 | 0.86% |
| 2025-09-25 | 22.22 | 21.75 | -0.61 | -2.73% | 21.70 | 22.33 | 65403 | 14382 | 1.63% |
| 2025-09-24 | 22.45 | 22.36 | -0.29 | -1.28% | 22.19 | 22.50 | 59352 | 13270 | 1.48% |
| 2025-09-23 | 22.38 | 22.65 | 0.05 | 0.22% | 22.24 | 22.75 | 80659 | 18171 | 2.02% |
| 2025-09-22 | 22.39 | 22.60 | 0.15 | 0.67% | 22.05 | 22.66 | 67126 | 14993 | 1.68% |
| 2025-09-19 | 22.78 | 22.45 | -0.30 | -1.32% | 22.33 | 22.80 | 72942 | 16406 | 1.82% |
| 2025-09-18 | 22.13 | 22.75 | 0.47 | 2.11% | 22.04 | 22.96 | 136772 | 30831 | 3.42% |
| 2025-09-17 | 22.06 | 22.28 | -0.41 | -1.81% | 22.05 | 22.73 | 99940 | 22274 | 2.50% |
| 2025-09-16 | 21.44 | 22.69 | 1.26 | 5.88% | 21.27 | 23.57 | 145649 | 33000 | 3.64% |
| 2025-09-15 | 21.59 | 21.43 | -0.12 | -0.56% | 21.41 | 21.59 | 22309 | 4790 | 0.56% |
| 2025-09-12 | 21.63 | 21.55 | -0.07 | -0.32% | 21.55 | 21.68 | 24148 | 5217 | 0.60% |
| 2025-09-11 | 21.63 | 21.62 | -0.02 | -0.09% | 21.45 | 21.64 | 26101 | 5617 | 0.65% |
| 2025-09-10 | 21.85 | 21.64 | -0.14 | -0.64% | 21.60 | 21.88 | 21018 | 4552 | 0.53% |
| 2025-09-09 | 21.92 | 21.78 | -0.14 | -0.64% | 21.71 | 22.07 | 25163 | 5503 | 0.63% |
| 2025-09-08 | 21.66 | 21.92 | 0.27 | 1.25% | 21.60 | 21.98 | 34405 | 7523 | 0.86% |
| 2025-09-05 | 21.58 | 21.65 | 0.08 | 0.37% | 21.45 | 21.66 | 23892 | 5154 | 0.60% |
| 2025-09-04 | 21.33 | 21.57 | 0.24 | 1.13% | 21.33 | 21.66 | 35077 | 7540 | 0.88% |
| 2025-09-03 | 21.78 | 21.33 | -0.39 | -1.80% | 21.30 | 21.80 | 29066 | 6246 | 0.73% |
| 2025-09-02 | 21.92 | 21.72 | -0.12 | -0.55% | 21.50 | 21.92 | 30009 | 6504 | 0.75% |
| 2025-09-01 | 21.75 | 21.84 | 0.04 | 0.18% | 21.70 | 21.89 | 24444 | 5324 | 0.61% |
| 2025-08-29 | 21.95 | 21.80 | -0.18 | -0.82% | 21.78 | 22.14 | 37259 | 8176 | 0.93% |
| 2025-08-28 | 22.13 | 21.98 | -0.28 | -1.26% | 21.46 | 22.37 | 66154 | 14494 | 1.65% |
| 2025-08-27 | 22.70 | 22.26 | -0.40 | -1.77% | 22.25 | 22.88 | 64276 | 14550 | 1.61% |
| 2025-08-26 | 22.60 | 22.66 | 0.07 | 0.31% | 22.48 | 22.66 | 41128 | 9293 | 1.03% |
| 2025-08-25 | 22.75 | 22.59 | -0.11 | -0.48% | 22.50 | 22.94 | 57339 | 12975 | 1.43% |
| 2025-08-22 | 22.81 | 22.70 | 0.02 | 0.09% | 22.59 | 22.89 | 44389 | 10068 | 1.11% |
| 2025-08-21 | 22.59 | 22.68 | 0.13 | 0.58% | 22.50 | 22.76 | 52857 | 11967 | 1.32% |
| 2025-08-20 | 22.37 | 22.55 | 0.19 | 0.85% | 22.26 | 22.55 | 42160 | 9457 | 1.05% |
| 2025-08-19 | 22.34 | 22.36 | 0.02 | 0.09% | 22.24 | 22.50 | 36053 | 8058 | 0.90% |
| 2025-08-18 | 22.24 | 22.34 | 0.12 | 0.54% | 22.20 | 22.37 | 38658 | 8608 | 0.97% |
| 2025-08-15 | 22.03 | 22.22 | 0.14 | 0.63% | 21.98 | 22.23 | 24182 | 5354 | 0.60% |
| 2025-08-14 | 22.47 | 22.08 | -0.37 | -1.65% | 22.04 | 22.47 | 45207 | 10033 | 1.13% |
| 2025-08-13 | 22.47 | 22.45 | 0.01 | 0.04% | 22.36 | 22.64 | 32272 | 7251 | 0.81% |
| 2025-08-12 | 22.50 | 22.44 | -0.10 | -0.44% | 22.40 | 22.60 | 26884 | 6050 | 0.67% |
| 2025-08-11 | 22.50 | 22.54 | 0.04 | 0.18% | 22.18 | 22.55 | 32723 | 7329 | 0.82% |
| 2025-08-08 | 22.39 | 22.50 | 0.05 | 0.22% | 22.32 | 22.65 | 36603 | 8253 | 0.91% |
| 2025-08-07 | 22.52 | 22.45 | -0.07 | -0.31% | 22.40 | 22.61 | 26999 | 6072 | 0.67% |
| 2025-08-06 | 22.56 | 22.52 | -0.04 | -0.18% | 22.39 | 22.57 | 27312 | 6132 | 0.68% |
| 2025-08-05 | 22.27 | 22.56 | 0.31 | 1.39% | 22.22 | 22.59 | 38723 | 8702 | 0.97% |
| 2025-08-04 | 22.18 | 22.25 | -0.06 | -0.27% | 22.05 | 22.27 | 20023 | 4444 | 0.50% |
| 2025-08-01 | 22.24 | 22.31 | 0.08 | 0.36% | 22.14 | 22.36 | 22002 | 4899 | 0.55% |
| 2025-07-31 | 22.50 | 22.23 | -0.34 | -1.51% | 22.13 | 22.52 | 35749 | 7977 | 0.89% |
| 2025-07-30 | 22.62 | 22.57 | 0.08 | 0.36% | 22.37 | 22.78 | 43337 | 9799 | 1.08% |
| 2025-07-29 | 22.51 | 22.49 | -0.10 | -0.44% | 22.30 | 22.63 | 33998 | 7625 | 0.85% |
| 2025-07-28 | 22.79 | 22.59 | -0.16 | -0.70% | 22.51 | 22.82 | 32801 | 7412 | 0.82% |
| 2025-07-25 | 22.88 | 22.75 | -0.22 | -0.96% | 22.70 | 22.94 | 31501 | 7182 | 0.79% |
| 2025-07-24 | 22.76 | 22.97 | 0.18 | 0.79% | 22.65 | 22.97 | 38163 | 8706 | 0.95% |