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 | 21.29 | 21.44 | 0.37 | 1.76% | 21.01 | 21.65 | 13355 | 2864 | 1.11% |
| 2025-10-30 | 21.38 | 21.07 | -0.31 | -1.45% | 21.07 | 21.52 | 10988 | 2331 | 0.91% |
| 2025-10-29 | 21.52 | 21.38 | 0.09 | 0.42% | 21.10 | 21.52 | 11559 | 2463 | 0.96% |
| 2025-10-28 | 22.58 | 21.29 | -1.50 | -6.58% | 21.10 | 22.69 | 33775 | 7280 | 2.80% |
| 2025-10-27 | 22.64 | 22.79 | 0.35 | 1.56% | 22.44 | 22.95 | 10637 | 2421 | 0.88% |
| 2025-10-24 | 22.51 | 22.44 | -0.03 | -0.13% | 22.30 | 22.79 | 5950 | 1343 | 0.49% |
| 2025-10-23 | 22.01 | 22.47 | 0.14 | 0.63% | 21.80 | 22.50 | 7623 | 1686 | 0.63% |
| 2025-10-22 | 22.39 | 22.33 | -0.01 | -0.04% | 21.94 | 22.58 | 8062 | 1797 | 0.67% |
| 2025-10-21 | 21.76 | 22.34 | 0.58 | 2.67% | 21.76 | 22.38 | 9301 | 2059 | 0.77% |
| 2025-10-20 | 21.90 | 21.76 | 0.16 | 0.74% | 21.51 | 22.06 | 11751 | 2552 | 0.98% |
| 2025-10-17 | 21.91 | 21.60 | -0.31 | -1.41% | 21.41 | 22.01 | 14881 | 3223 | 1.24% |
| 2025-10-16 | 22.68 | 21.91 | -0.66 | -2.92% | 21.91 | 22.70 | 13390 | 2972 | 1.11% |
| 2025-10-15 | 22.77 | 22.57 | -0.20 | -0.88% | 22.32 | 22.98 | 10376 | 2346 | 0.86% |
| 2025-10-14 | 23.68 | 22.77 | -0.68 | -2.90% | 22.77 | 23.86 | 12040 | 2797 | 1.00% |
| 2025-10-13 | 22.00 | 23.45 | 0.95 | 4.22% | 21.74 | 23.75 | 19205 | 4425 | 1.59% |
| 2025-10-10 | 22.97 | 22.50 | -0.48 | -2.09% | 22.42 | 23.39 | 18632 | 4254 | 1.55% |
| 2025-10-09 | 23.40 | 22.98 | -0.41 | -1.75% | 22.98 | 23.48 | 14572 | 3376 | 1.21% |
| 2025-09-30 | 23.23 | 23.39 | 0.38 | 1.65% | 22.92 | 24.09 | 13668 | 3206 | 1.13% |
| 2025-09-29 | 23.51 | 23.01 | -0.49 | -2.09% | 22.94 | 23.62 | 9762 | 2263 | 0.81% |
| 2025-09-26 | 23.40 | 23.50 | 0.08 | 0.34% | 22.91 | 23.86 | 10851 | 2537 | 0.90% |
| 2025-09-25 | 23.40 | 23.42 | 0.13 | 0.56% | 23.13 | 23.88 | 8585 | 2022 | 0.71% |
| 2025-09-24 | 23.24 | 23.29 | 0.07 | 0.30% | 22.96 | 23.58 | 8434 | 1970 | 0.70% |
| 2025-09-23 | 23.09 | 23.22 | 0.13 | 0.56% | 22.22 | 23.41 | 13979 | 3183 | 1.16% |
| 2025-09-22 | 23.62 | 23.09 | -0.56 | -2.37% | 22.90 | 23.78 | 10320 | 2387 | 0.86% |
| 2025-09-19 | 23.46 | 23.65 | 0.09 | 0.38% | 23.12 | 23.76 | 11182 | 2617 | 0.93% |
| 2025-09-18 | 24.47 | 23.56 | -0.74 | -3.05% | 23.40 | 24.47 | 13120 | 3136 | 1.09% |
| 2025-09-17 | 24.00 | 24.30 | 0.02 | 0.08% | 24.00 | 24.68 | 10025 | 2442 | 0.83% |
| 2025-09-16 | 24.02 | 24.28 | 0.19 | 0.79% | 23.84 | 24.43 | 6746 | 1629 | 0.56% |
| 2025-09-15 | 24.40 | 24.09 | -0.31 | -1.27% | 23.88 | 24.53 | 8096 | 1953 | 0.67% |
| 2025-09-12 | 24.89 | 24.40 | -0.33 | -1.33% | 24.30 | 24.89 | 6668 | 1633 | 0.55% |
| 2025-09-11 | 24.53 | 24.73 | 0.17 | 0.69% | 24.20 | 24.81 | 8291 | 2037 | 0.69% |
| 2025-09-10 | 25.20 | 24.56 | -0.70 | -2.77% | 24.51 | 25.59 | 10923 | 2708 | 0.91% |
| 2025-09-09 | 24.89 | 25.26 | 0.30 | 1.20% | 24.72 | 25.57 | 15411 | 3871 | 1.28% |
| 2025-09-08 | 24.50 | 24.96 | 0.46 | 1.88% | 24.20 | 25.13 | 13827 | 3417 | 1.15% |
| 2025-09-05 | 23.87 | 24.50 | 0.62 | 2.60% | 23.75 | 24.58 | 7656 | 1856 | 0.64% |
| 2025-09-04 | 24.01 | 23.88 | -0.02 | -0.08% | 23.43 | 24.79 | 11887 | 2867 | 0.99% |
| 2025-09-03 | 25.14 | 23.90 | -0.98 | -3.94% | 23.84 | 25.14 | 12055 | 2923 | 1.00% |
| 2025-09-02 | 24.94 | 24.88 | -0.26 | -1.03% | 24.46 | 25.18 | 9561 | 2370 | 0.79% |
| 2025-09-01 | 24.85 | 25.14 | 0.47 | 1.91% | 24.81 | 25.60 | 12167 | 3074 | 1.01% |
| 2025-08-29 | 24.51 | 24.67 | 0.22 | 0.90% | 24.39 | 25.43 | 18176 | 4540 | 1.51% |
| 2025-08-28 | 24.84 | 24.45 | -0.39 | -1.57% | 23.65 | 25.00 | 13406 | 3260 | 1.11% |
| 2025-08-27 | 25.66 | 24.84 | -0.82 | -3.20% | 24.80 | 25.75 | 17323 | 4361 | 1.44% |
| 2025-08-26 | 25.96 | 25.66 | -0.20 | -0.77% | 25.40 | 26.21 | 9973 | 2576 | 0.83% |
| 2025-08-25 | 25.72 | 25.86 | 0.27 | 1.06% | 25.32 | 26.21 | 19309 | 4972 | 1.60% |
| 2025-08-22 | 24.75 | 25.59 | 0.92 | 3.73% | 24.66 | 26.48 | 27110 | 6969 | 2.25% |
| 2025-08-21 | 25.13 | 24.67 | -0.43 | -1.71% | 24.55 | 25.38 | 18047 | 4492 | 1.50% |
| 2025-08-20 | 25.40 | 25.10 | -0.49 | -1.91% | 24.86 | 25.71 | 20938 | 5254 | 1.74% |
| 2025-08-19 | 25.89 | 25.59 | -0.30 | -1.16% | 25.35 | 25.89 | 13733 | 3509 | 1.14% |
| 2025-08-18 | 25.88 | 25.89 | 0.00 | 0.00% | 25.79 | 26.63 | 20267 | 5310 | 1.68% |
| 2025-08-15 | 25.54 | 25.89 | 0.35 | 1.37% | 25.28 | 26.89 | 22582 | 5881 | 1.87% |
| 2025-08-14 | 26.74 | 25.54 | -1.12 | -4.20% | 25.21 | 26.74 | 32685 | 8433 | 2.71% |
| 2025-08-13 | 27.60 | 26.66 | -0.55 | -2.02% | 25.80 | 29.98 | 46043 | 12746 | 3.82% |
| 2025-08-12 | 27.99 | 27.21 | -0.78 | -2.79% | 26.94 | 28.07 | 19007 | 5195 | 1.58% |
| 2025-08-11 | 26.18 | 27.99 | 1.72 | 6.55% | 26.18 | 28.87 | 27141 | 7502 | 2.25% |
| 2025-08-08 | 26.99 | 26.27 | -0.53 | -1.98% | 26.01 | 26.99 | 9628 | 2535 | 0.80% |
| 2025-08-07 | 26.96 | 26.80 | -0.03 | -0.11% | 26.33 | 27.24 | 12978 | 3463 | 1.08% |
| 2025-08-06 | 25.70 | 26.83 | 1.05 | 4.07% | 25.54 | 27.08 | 17739 | 4697 | 1.47% |
| 2025-08-05 | 26.00 | 25.78 | -0.31 | -1.19% | 25.56 | 26.29 | 9983 | 2576 | 0.83% |
| 2025-08-04 | 25.56 | 26.09 | 0.57 | 2.23% | 25.22 | 26.13 | 9016 | 2334 | 0.75% |
| 2025-08-01 | 25.71 | 25.52 | 0.08 | 0.31% | 25.20 | 25.80 | 10124 | 2586 | 0.84% |
| 2025-07-31 | 26.03 | 25.44 | -0.51 | -1.97% | 25.38 | 26.24 | 7687 | 1973 | 0.64% |
| 2025-07-30 | 26.29 | 25.95 | -0.34 | -1.29% | 25.85 | 26.43 | 8228 | 2145 | 0.68% |
| 2025-07-29 | 26.66 | 26.29 | -0.55 | -2.05% | 26.11 | 27.08 | 10590 | 2797 | 0.88% |
| 2025-07-28 | 27.20 | 26.84 | -0.18 | -0.67% | 26.60 | 27.24 | 9297 | 2506 | 0.77% |
| 2025-07-25 | 25.73 | 27.02 | 1.57 | 6.17% | 25.46 | 27.25 | 22055 | 5865 | 1.83% |
| 2025-07-24 | 25.51 | 25.45 | -0.02 | -0.08% | 25.26 | 25.76 | 10041 | 2560 | 0.83% |