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 | 23.06 | 23.25 | 0.47 | 2.06% | 22.88 | 23.32 | 41331 | 9587 | 1.02% |
| 2025-10-30 | 22.47 | 22.78 | 0.20 | 0.89% | 22.29 | 23.12 | 32851 | 7469 | 0.81% |
| 2025-10-29 | 22.38 | 22.58 | 0.20 | 0.89% | 22.30 | 22.65 | 18134 | 4083 | 0.45% |
| 2025-10-28 | 22.45 | 22.38 | -0.06 | -0.27% | 22.28 | 22.54 | 13318 | 2985 | 0.33% |
| 2025-10-27 | 22.39 | 22.44 | 0.00 | 0.00% | 22.29 | 22.75 | 23766 | 5353 | 0.59% |
| 2025-10-24 | 22.79 | 22.44 | -0.17 | -0.75% | 22.23 | 22.79 | 21465 | 4807 | 0.53% |
| 2025-10-23 | 21.96 | 22.61 | 0.68 | 3.10% | 21.76 | 22.69 | 22260 | 4928 | 0.55% |
| 2025-10-22 | 21.87 | 21.93 | -0.02 | -0.09% | 21.87 | 22.14 | 14048 | 3084 | 0.35% |
| 2025-10-21 | 22.03 | 21.95 | 0.00 | 0.00% | 21.88 | 22.12 | 16408 | 3605 | 0.41% |
| 2025-10-20 | 22.16 | 21.95 | -0.13 | -0.59% | 21.94 | 22.18 | 12498 | 2753 | 0.31% |
| 2025-10-17 | 22.30 | 22.08 | -0.21 | -0.94% | 21.90 | 22.40 | 20351 | 4495 | 0.50% |
| 2025-10-16 | 22.48 | 22.29 | -0.15 | -0.67% | 22.23 | 22.53 | 11150 | 2492 | 0.28% |
| 2025-10-15 | 22.35 | 22.44 | 0.00 | 0.00% | 22.23 | 22.57 | 17687 | 3961 | 0.44% |
| 2025-10-14 | 22.60 | 22.44 | -0.13 | -0.58% | 22.33 | 22.74 | 15068 | 3395 | 0.37% |
| 2025-10-13 | 22.39 | 22.57 | -0.23 | -1.01% | 22.19 | 22.63 | 18014 | 4043 | 0.45% |
| 2025-10-10 | 22.62 | 22.80 | 0.10 | 0.44% | 22.56 | 23.00 | 14568 | 3307 | 0.36% |
| 2025-10-09 | 22.64 | 22.70 | 0.27 | 1.20% | 22.08 | 23.03 | 26957 | 6077 | 0.67% |
| 2025-09-30 | 22.54 | 22.43 | -0.03 | -0.13% | 22.33 | 22.58 | 12941 | 2904 | 0.32% |
| 2025-09-29 | 22.30 | 22.46 | 0.13 | 0.58% | 21.93 | 22.58 | 18905 | 4215 | 0.47% |
| 2025-09-26 | 22.24 | 22.33 | 0.04 | 0.18% | 21.99 | 22.38 | 14758 | 3274 | 0.37% |
| 2025-09-25 | 22.54 | 22.29 | -0.15 | -0.67% | 22.17 | 22.54 | 18146 | 4047 | 0.45% |
| 2025-09-24 | 22.15 | 22.44 | 0.29 | 1.31% | 22.12 | 22.54 | 20876 | 4669 | 0.52% |
| 2025-09-23 | 22.39 | 22.15 | -0.25 | -1.12% | 21.89 | 22.48 | 27132 | 5997 | 0.67% |
| 2025-09-22 | 22.68 | 22.40 | -0.28 | -1.23% | 22.28 | 22.87 | 27418 | 6168 | 0.68% |
| 2025-09-19 | 22.77 | 22.68 | -0.08 | -0.35% | 22.54 | 23.00 | 17227 | 3908 | 0.43% |
| 2025-09-18 | 22.84 | 22.76 | 0.00 | 0.00% | 22.55 | 23.22 | 26833 | 6143 | 0.68% |
| 2025-09-17 | 22.94 | 22.76 | -0.18 | -0.78% | 22.72 | 23.06 | 18312 | 4178 | 0.46% |
| 2025-09-16 | 22.95 | 22.94 | 0.13 | 0.57% | 22.63 | 23.00 | 16615 | 3787 | 0.42% |
| 2025-09-15 | 22.98 | 22.81 | -0.24 | -1.04% | 22.71 | 23.05 | 21454 | 4899 | 0.54% |
| 2025-09-12 | 23.07 | 23.05 | -0.06 | -0.26% | 22.92 | 23.29 | 19857 | 4580 | 0.50% |
| 2025-09-11 | 23.10 | 23.11 | -0.11 | -0.47% | 22.36 | 23.14 | 35199 | 8014 | 0.89% |
| 2025-09-10 | 23.34 | 23.22 | -0.27 | -1.15% | 23.18 | 23.69 | 19664 | 4593 | 0.49% |
| 2025-09-09 | 23.69 | 23.49 | -0.16 | -0.68% | 23.38 | 24.35 | 44078 | 10511 | 1.11% |
| 2025-09-08 | 23.15 | 23.65 | 0.52 | 2.25% | 23.13 | 23.80 | 36422 | 8549 | 0.92% |
| 2025-09-05 | 23.01 | 23.13 | 0.10 | 0.43% | 22.60 | 23.16 | 25476 | 5840 | 0.64% |
| 2025-09-04 | 23.00 | 23.03 | 0.10 | 0.44% | 22.69 | 23.60 | 33860 | 7826 | 0.85% |
| 2025-09-03 | 22.97 | 22.93 | 0.00 | 0.00% | 22.70 | 23.18 | 24139 | 5543 | 0.61% |
| 2025-09-02 | 23.26 | 22.93 | -0.31 | -1.33% | 22.68 | 23.31 | 31470 | 7220 | 0.79% |
| 2025-09-01 | 22.92 | 23.24 | 0.04 | 0.17% | 22.92 | 23.43 | 32509 | 7525 | 0.82% |
| 2025-08-29 | 23.29 | 23.20 | -0.11 | -0.47% | 23.00 | 23.46 | 41959 | 9754 | 1.06% |
| 2025-08-28 | 23.11 | 23.31 | 0.09 | 0.39% | 22.61 | 23.39 | 42240 | 9729 | 1.06% |
| 2025-08-27 | 24.09 | 23.22 | -0.65 | -2.72% | 23.18 | 24.41 | 54586 | 12987 | 1.37% |
| 2025-08-26 | 23.83 | 23.87 | -0.01 | -0.04% | 23.79 | 24.05 | 36231 | 8656 | 0.91% |
| 2025-08-25 | 24.03 | 23.88 | -0.10 | -0.42% | 23.71 | 24.29 | 55543 | 13305 | 1.40% |
| 2025-08-22 | 24.29 | 23.98 | -0.17 | -0.70% | 23.84 | 24.30 | 45251 | 10856 | 1.14% |
| 2025-08-21 | 24.58 | 24.15 | -0.54 | -2.19% | 24.07 | 24.79 | 49980 | 12166 | 1.26% |
| 2025-08-20 | 24.63 | 24.69 | -0.34 | -1.36% | 24.00 | 25.13 | 100895 | 24740 | 2.54% |
| 2025-08-19 | 23.92 | 25.03 | 1.09 | 4.55% | 23.90 | 26.33 | 165747 | 42502 | 4.17% |
| 2025-08-18 | 23.94 | 23.94 | 0.02 | 0.08% | 23.74 | 24.10 | 47978 | 11461 | 1.21% |
| 2025-08-15 | 23.70 | 23.92 | 0.22 | 0.93% | 23.50 | 23.97 | 46904 | 11163 | 1.18% |
| 2025-08-14 | 23.66 | 23.70 | 0.06 | 0.25% | 23.45 | 23.90 | 58329 | 13798 | 1.47% |
| 2025-08-13 | 23.38 | 23.64 | 0.37 | 1.59% | 23.11 | 24.10 | 85539 | 20269 | 2.15% |
| 2025-08-12 | 23.75 | 23.27 | -0.34 | -1.44% | 23.15 | 24.05 | 21974 | 5133 | 0.55% |
| 2025-08-11 | 23.32 | 23.61 | 0.23 | 0.98% | 23.04 | 23.88 | 40557 | 9514 | 1.02% |
| 2025-08-08 | 22.78 | 23.38 | 0.58 | 2.54% | 22.41 | 23.57 | 47627 | 10991 | 1.20% |
| 2025-08-07 | 23.35 | 22.80 | -0.65 | -2.77% | 22.71 | 23.50 | 47196 | 10866 | 1.19% |
| 2025-08-06 | 23.41 | 23.45 | -0.01 | -0.04% | 23.39 | 24.30 | 64767 | 15351 | 1.63% |
| 2025-08-05 | 23.61 | 23.46 | -0.23 | -0.97% | 23.21 | 23.89 | 37241 | 8737 | 0.94% |
| 2025-08-04 | 23.81 | 23.69 | -0.27 | -1.13% | 23.13 | 24.03 | 60861 | 14293 | 1.53% |
| 2025-08-01 | 24.03 | 23.96 | -0.14 | -0.58% | 23.81 | 24.48 | 47487 | 11440 | 1.19% |
| 2025-07-31 | 23.80 | 24.10 | 0.11 | 0.46% | 23.79 | 24.79 | 68990 | 16733 | 1.74% |
| 2025-07-30 | 23.60 | 23.99 | 0.28 | 1.18% | 23.50 | 25.05 | 81475 | 19912 | 2.05% |
| 2025-07-29 | 23.59 | 23.71 | 0.30 | 1.28% | 23.23 | 23.96 | 43964 | 10403 | 1.11% |
| 2025-07-28 | 23.52 | 23.41 | -0.10 | -0.43% | 23.38 | 23.97 | 30259 | 7116 | 0.76% |
| 2025-07-25 | 23.79 | 23.51 | -0.36 | -1.51% | 23.48 | 24.25 | 43998 | 10444 | 1.11% |
| 2025-07-24 | 23.51 | 23.87 | 0.43 | 1.83% | 23.42 | 24.97 | 61934 | 14948 | 1.56% |