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 | 22.41 | 22.91 | 0.41 | 1.82% | 22.33 | 23.03 | 21695 | 4944 | 1.60% |
| 2025-10-30 | 22.33 | 22.50 | 0.13 | 0.58% | 22.15 | 23.07 | 23535 | 5317 | 1.74% |
| 2025-10-29 | 22.61 | 22.37 | -0.46 | -2.01% | 21.88 | 22.82 | 27459 | 6133 | 2.03% |
| 2025-10-28 | 22.57 | 22.83 | 0.24 | 1.06% | 22.39 | 23.20 | 28460 | 6500 | 2.11% |
| 2025-10-27 | 22.52 | 22.59 | 0.08 | 0.36% | 22.33 | 22.80 | 21716 | 4898 | 1.61% |
| 2025-10-24 | 22.42 | 22.51 | 0.09 | 0.40% | 22.18 | 22.61 | 23141 | 5191 | 1.71% |
| 2025-10-23 | 21.83 | 22.42 | 0.52 | 2.37% | 21.63 | 22.42 | 24298 | 5362 | 1.80% |
| 2025-10-22 | 21.95 | 21.90 | 0.04 | 0.18% | 21.62 | 22.00 | 19340 | 4225 | 1.43% |
| 2025-10-21 | 21.74 | 21.86 | 0.30 | 1.39% | 21.50 | 21.89 | 17893 | 3882 | 1.32% |
| 2025-10-20 | 21.30 | 21.56 | 0.55 | 2.62% | 21.11 | 21.71 | 18569 | 3992 | 1.37% |
| 2025-10-17 | 21.64 | 21.01 | -0.64 | -2.96% | 21.00 | 21.92 | 21738 | 4643 | 1.61% |
| 2025-10-16 | 22.23 | 21.65 | -0.45 | -2.04% | 21.54 | 22.51 | 22632 | 4954 | 1.67% |
| 2025-10-15 | 21.83 | 22.10 | 0.22 | 1.01% | 21.70 | 22.49 | 33042 | 7331 | 2.44% |
| 2025-10-14 | 22.05 | 21.88 | 0.13 | 0.60% | 21.70 | 22.35 | 23480 | 5155 | 1.74% |
| 2025-10-13 | 20.96 | 21.75 | -0.10 | -0.46% | 20.87 | 21.84 | 22168 | 4776 | 1.64% |
| 2025-10-10 | 21.60 | 21.85 | 0.15 | 0.69% | 21.56 | 22.56 | 24477 | 5389 | 1.81% |
| 2025-10-09 | 22.08 | 21.70 | -0.52 | -2.34% | 21.43 | 22.33 | 39440 | 8532 | 2.92% |
| 2025-09-30 | 21.99 | 22.22 | 0.24 | 1.09% | 21.89 | 22.32 | 18700 | 4142 | 1.38% |
| 2025-09-29 | 21.66 | 21.98 | 0.15 | 0.69% | 21.31 | 22.22 | 26561 | 5801 | 1.96% |
| 2025-09-26 | 21.44 | 21.83 | 0.15 | 0.69% | 21.42 | 22.38 | 29352 | 6428 | 2.17% |
| 2025-09-25 | 21.80 | 21.68 | -0.28 | -1.28% | 21.53 | 22.25 | 27460 | 5990 | 2.03% |
| 2025-09-24 | 21.80 | 21.96 | 0.17 | 0.78% | 21.52 | 21.97 | 19264 | 4210 | 1.42% |
| 2025-09-23 | 22.25 | 21.79 | -0.39 | -1.76% | 21.13 | 22.30 | 38124 | 8216 | 2.82% |
| 2025-09-22 | 22.60 | 22.18 | -0.42 | -1.86% | 22.04 | 22.73 | 26207 | 5837 | 1.94% |
| 2025-09-19 | 23.32 | 22.60 | -0.91 | -3.87% | 22.55 | 23.56 | 45915 | 10524 | 3.40% |
| 2025-09-18 | 23.52 | 23.51 | -0.14 | -0.59% | 22.71 | 23.70 | 60669 | 14084 | 4.49% |
| 2025-09-17 | 24.48 | 23.65 | -0.82 | -3.35% | 23.60 | 24.88 | 60476 | 14598 | 4.47% |
| 2025-09-16 | 23.80 | 24.47 | 0.54 | 2.26% | 23.71 | 24.60 | 55868 | 13538 | 4.13% |
| 2025-09-15 | 23.58 | 23.93 | 0.35 | 1.48% | 23.58 | 24.75 | 55598 | 13379 | 4.11% |
| 2025-09-12 | 23.51 | 23.58 | 0.04 | 0.17% | 23.18 | 23.98 | 35391 | 8328 | 2.62% |
| 2025-09-11 | 23.13 | 23.54 | 0.06 | 0.26% | 22.86 | 23.55 | 35442 | 8221 | 2.62% |
| 2025-09-10 | 23.75 | 23.48 | -0.23 | -0.97% | 23.25 | 23.95 | 32581 | 7652 | 2.41% |
| 2025-09-09 | 24.50 | 23.71 | -0.87 | -3.54% | 23.55 | 24.98 | 66627 | 16084 | 4.93% |
| 2025-09-08 | 23.68 | 24.58 | 0.86 | 3.63% | 23.46 | 25.60 | 89363 | 22092 | 6.61% |
| 2025-09-05 | 23.07 | 23.72 | 0.63 | 2.73% | 22.72 | 23.85 | 47751 | 11176 | 3.53% |
| 2025-09-04 | 23.05 | 23.09 | -0.02 | -0.09% | 22.51 | 23.59 | 45641 | 10579 | 3.38% |
| 2025-09-03 | 23.90 | 23.11 | -0.51 | -2.16% | 23.05 | 23.90 | 37168 | 8734 | 2.75% |
| 2025-09-02 | 24.89 | 23.62 | -1.26 | -5.06% | 23.50 | 25.09 | 54775 | 13177 | 4.05% |
| 2025-09-01 | 24.65 | 24.88 | 0.09 | 0.36% | 24.00 | 25.19 | 69349 | 17073 | 5.13% |
| 2025-08-29 | 24.40 | 24.79 | 0.91 | 3.81% | 23.65 | 25.18 | 78993 | 19472 | 5.84% |
| 2025-08-28 | 24.60 | 23.88 | -0.88 | -3.55% | 23.10 | 24.68 | 76277 | 18157 | 5.64% |
| 2025-08-27 | 25.04 | 24.76 | -0.79 | -3.09% | 24.35 | 25.44 | 100296 | 24951 | 7.42% |
| 2025-08-26 | 24.00 | 25.55 | 1.26 | 5.19% | 23.70 | 26.68 | 145668 | 36672 | 10.77% |
| 2025-08-25 | 23.13 | 24.29 | 1.04 | 4.47% | 22.75 | 24.79 | 139698 | 33111 | 10.33% |
| 2025-08-22 | 23.50 | 23.25 | -0.52 | -2.19% | 22.65 | 23.60 | 142798 | 32983 | 10.56% |
| 2025-08-21 | 21.66 | 23.77 | 2.16 | 10.00% | 21.51 | 23.77 | 122864 | 28266 | 9.09% |
| 2025-08-20 | 21.35 | 21.61 | 0.26 | 1.22% | 21.20 | 21.69 | 42539 | 9139 | 3.15% |
| 2025-08-19 | 21.34 | 21.35 | 0.18 | 0.85% | 21.13 | 21.40 | 34738 | 7392 | 2.57% |
| 2025-08-18 | 21.21 | 21.17 | 0.14 | 0.67% | 21.01 | 21.26 | 25926 | 5486 | 1.92% |
| 2025-08-15 | 20.90 | 21.03 | 0.13 | 0.62% | 20.90 | 21.07 | 21099 | 4428 | 1.56% |
| 2025-08-14 | 21.25 | 20.90 | -0.39 | -1.83% | 20.90 | 21.43 | 32103 | 6804 | 2.37% |
| 2025-08-13 | 21.45 | 21.29 | -0.16 | -0.75% | 21.26 | 21.45 | 28172 | 6009 | 2.08% |
| 2025-08-12 | 21.54 | 21.45 | -0.04 | -0.19% | 21.33 | 21.58 | 27937 | 5981 | 2.07% |
| 2025-08-11 | 21.40 | 21.49 | 0.11 | 0.51% | 21.22 | 21.55 | 35169 | 7530 | 2.60% |
| 2025-08-08 | 21.13 | 21.38 | 0.25 | 1.18% | 20.86 | 21.39 | 43915 | 9294 | 3.25% |
| 2025-08-07 | 21.31 | 21.13 | -0.19 | -0.89% | 21.11 | 21.40 | 35241 | 7468 | 2.61% |
| 2025-08-06 | 21.30 | 21.32 | 0.02 | 0.09% | 21.18 | 21.37 | 28586 | 6082 | 2.11% |
| 2025-08-05 | 21.26 | 21.30 | 0.05 | 0.24% | 21.17 | 21.34 | 28518 | 6060 | 2.11% |
| 2025-08-04 | 21.17 | 21.25 | -0.05 | -0.23% | 20.99 | 21.34 | 34896 | 7400 | 2.58% |
| 2025-08-01 | 21.51 | 21.30 | 0.04 | 0.19% | 21.21 | 21.63 | 34710 | 7415 | 2.57% |
| 2025-07-31 | 21.60 | 21.26 | -0.38 | -1.76% | 21.25 | 21.78 | 50078 | 10778 | 3.70% |
| 2025-07-30 | 22.03 | 21.64 | -0.39 | -1.77% | 21.50 | 22.03 | 58881 | 12800 | 4.36% |
| 2025-07-29 | 22.07 | 22.03 | -0.27 | -1.21% | 21.70 | 22.23 | 70937 | 15529 | 5.25% |
| 2025-07-28 | 22.06 | 22.30 | 0.00 | 0.00% | 21.85 | 22.53 | 76992 | 17110 | 5.69% |
| 2025-07-25 | 23.00 | 22.30 | -1.02 | -4.37% | 22.24 | 23.46 | 124004 | 28223 | 9.17% |