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 | 22.67 | 22.80 | 0.12 | 0.53% | 22.67 | 23.08 | 11981 | 2741 | 1.99% |
| 2025-10-30 | 23.25 | 22.68 | -0.72 | -3.08% | 22.63 | 23.57 | 12432 | 2859 | 2.06% |
| 2025-10-29 | 23.62 | 23.40 | -0.18 | -0.76% | 22.96 | 23.88 | 10635 | 2472 | 1.76% |
| 2025-10-28 | 23.59 | 23.58 | -0.06 | -0.25% | 23.36 | 23.96 | 9594 | 2276 | 1.59% |
| 2025-10-27 | 23.55 | 23.64 | 0.19 | 0.81% | 23.22 | 23.77 | 11631 | 2731 | 1.93% |
| 2025-10-24 | 22.97 | 23.45 | 0.49 | 2.13% | 22.97 | 23.45 | 13603 | 3168 | 2.26% |
| 2025-10-23 | 23.00 | 22.96 | -0.06 | -0.26% | 22.53 | 23.14 | 12980 | 2952 | 2.15% |
| 2025-10-22 | 22.73 | 23.02 | 0.12 | 0.52% | 22.51 | 24.45 | 18200 | 4227 | 3.02% |
| 2025-10-21 | 22.22 | 22.90 | 0.67 | 3.01% | 22.22 | 22.90 | 10878 | 2468 | 1.80% |
| 2025-10-20 | 22.01 | 22.23 | 0.22 | 1.00% | 22.01 | 22.53 | 7913 | 1761 | 1.31% |
| 2025-10-17 | 22.65 | 22.01 | -0.75 | -3.30% | 21.97 | 22.94 | 13430 | 2988 | 2.23% |
| 2025-10-16 | 23.01 | 22.76 | -0.22 | -0.96% | 22.68 | 23.11 | 11286 | 2579 | 1.87% |
| 2025-10-15 | 22.91 | 22.98 | 0.07 | 0.31% | 22.61 | 23.16 | 11996 | 2746 | 1.99% |
| 2025-10-14 | 24.00 | 22.91 | -0.95 | -3.98% | 22.90 | 24.20 | 15996 | 3740 | 2.65% |
| 2025-10-13 | 22.95 | 23.86 | 0.46 | 1.97% | 22.46 | 23.97 | 17202 | 4033 | 2.85% |
| 2025-10-10 | 24.38 | 23.40 | -1.25 | -5.07% | 23.34 | 24.50 | 25406 | 6011 | 4.21% |
| 2025-10-09 | 24.77 | 24.65 | 0.03 | 0.12% | 24.50 | 25.16 | 26310 | 6545 | 4.36% |
| 2025-09-30 | 24.62 | 24.62 | 0.29 | 1.19% | 24.42 | 25.11 | 19258 | 4767 | 3.19% |
| 2025-09-29 | 24.40 | 24.33 | -0.07 | -0.29% | 23.82 | 24.90 | 18184 | 4421 | 3.02% |
| 2025-09-26 | 24.31 | 24.40 | -0.01 | -0.04% | 24.31 | 24.99 | 20546 | 5056 | 3.41% |
| 2025-09-25 | 25.01 | 24.41 | -0.59 | -2.36% | 24.36 | 25.20 | 22445 | 5540 | 3.72% |
| 2025-09-24 | 23.98 | 25.00 | 1.16 | 4.87% | 23.46 | 25.25 | 37942 | 9382 | 6.29% |
| 2025-09-23 | 24.29 | 23.84 | -0.45 | -1.85% | 22.88 | 24.29 | 29073 | 6835 | 4.82% |
| 2025-09-22 | 24.08 | 24.29 | 0.20 | 0.83% | 23.86 | 24.76 | 23372 | 5668 | 3.88% |
| 2025-09-19 | 24.33 | 24.09 | -0.24 | -0.99% | 24.04 | 24.77 | 18279 | 4456 | 3.03% |
| 2025-09-18 | 24.46 | 24.33 | -0.13 | -0.53% | 23.90 | 25.42 | 38479 | 9564 | 6.38% |
| 2025-09-17 | 24.62 | 24.46 | -0.06 | -0.24% | 24.11 | 24.84 | 22066 | 5388 | 3.66% |
| 2025-09-16 | 24.60 | 24.52 | -0.08 | -0.33% | 24.00 | 24.81 | 32688 | 7962 | 5.42% |
| 2025-09-15 | 27.00 | 24.60 | 0.69 | 2.89% | 24.52 | 27.00 | 56390 | 14427 | 9.35% |
| 2025-09-12 | 23.25 | 23.91 | 0.50 | 2.14% | 23.25 | 24.12 | 20026 | 4765 | 3.32% |
| 2025-09-11 | 22.61 | 23.41 | 0.61 | 2.68% | 22.22 | 23.52 | 19021 | 4401 | 3.16% |
| 2025-09-10 | 22.84 | 22.80 | 0.08 | 0.35% | 22.60 | 23.07 | 9993 | 2279 | 1.66% |
| 2025-09-09 | 23.29 | 22.72 | -0.69 | -2.95% | 22.47 | 23.50 | 15502 | 3547 | 2.57% |
| 2025-09-08 | 23.27 | 23.41 | 0.14 | 0.60% | 22.89 | 23.60 | 16449 | 3817 | 2.73% |
| 2025-09-05 | 22.61 | 23.27 | 0.77 | 3.42% | 22.47 | 23.36 | 17099 | 3921 | 2.84% |
| 2025-09-04 | 23.60 | 22.50 | -1.05 | -4.46% | 22.16 | 23.70 | 23583 | 5429 | 3.91% |
| 2025-09-03 | 24.08 | 23.55 | -0.48 | -2.00% | 23.31 | 24.32 | 21912 | 5225 | 3.63% |
| 2025-09-02 | 25.25 | 24.03 | -1.17 | -4.64% | 23.80 | 25.39 | 30686 | 7457 | 5.09% |
| 2025-09-01 | 25.16 | 25.20 | 0.01 | 0.04% | 25.07 | 25.94 | 30550 | 7760 | 5.07% |
| 2025-08-29 | 26.05 | 25.19 | -0.91 | -3.49% | 24.99 | 26.05 | 31476 | 7981 | 5.22% |
| 2025-08-28 | 25.43 | 26.10 | 0.65 | 2.55% | 24.70 | 26.15 | 53014 | 13583 | 8.79% |
| 2025-08-27 | 25.65 | 25.45 | -0.14 | -0.55% | 25.40 | 26.77 | 59693 | 15509 | 9.90% |
| 2025-08-26 | 25.80 | 25.59 | -0.44 | -1.69% | 25.31 | 26.18 | 32608 | 8390 | 5.41% |
| 2025-08-25 | 26.38 | 26.03 | -0.17 | -0.65% | 25.37 | 26.38 | 53638 | 13823 | 8.90% |
| 2025-08-22 | 25.12 | 26.20 | 1.21 | 4.84% | 25.02 | 26.22 | 52490 | 13497 | 8.71% |
| 2025-08-21 | 25.50 | 24.99 | -0.71 | -2.76% | 24.88 | 25.86 | 31077 | 7854 | 5.16% |
| 2025-08-20 | 24.96 | 25.70 | 0.55 | 2.19% | 24.60 | 25.80 | 37915 | 9547 | 6.29% |
| 2025-08-19 | 25.38 | 25.15 | -0.17 | -0.67% | 24.82 | 25.50 | 30756 | 7714 | 5.10% |
| 2025-08-18 | 24.91 | 25.32 | 0.41 | 1.65% | 24.90 | 25.56 | 40724 | 10302 | 6.76% |
| 2025-08-15 | 24.50 | 24.91 | 0.54 | 2.22% | 24.33 | 24.97 | 29189 | 7221 | 4.84% |
| 2025-08-14 | 25.40 | 24.37 | -1.15 | -4.51% | 24.32 | 25.77 | 48864 | 12212 | 8.11% |
| 2025-08-13 | 25.90 | 25.52 | -0.65 | -2.48% | 25.35 | 26.24 | 52781 | 13535 | 8.76% |
| 2025-08-12 | 25.12 | 26.17 | 0.95 | 3.77% | 24.60 | 26.87 | 78508 | 20354 | 13.02% |
| 2025-08-11 | 25.48 | 25.22 | 0.08 | 0.32% | 25.01 | 25.48 | 46773 | 11779 | 7.76% |
| 2025-08-08 | 25.88 | 25.14 | -1.85 | -6.85% | 25.14 | 26.06 | 101151 | 25763 | 16.78% |
| 2025-08-07 | 23.50 | 26.99 | 3.40 | 14.41% | 23.50 | 28.31 | 116883 | 31490 | 19.39% |
| 2025-08-06 | 23.29 | 23.59 | 0.33 | 1.42% | 23.10 | 23.65 | 16921 | 3969 | 2.81% |
| 2025-08-05 | 23.74 | 23.26 | -0.26 | -1.11% | 23.25 | 23.74 | 18796 | 4394 | 3.12% |
| 2025-08-04 | 22.71 | 23.52 | 0.82 | 3.61% | 22.50 | 23.84 | 28517 | 6623 | 4.73% |
| 2025-08-01 | 22.55 | 22.70 | 0.05 | 0.22% | 22.40 | 22.87 | 12376 | 2801 | 2.05% |
| 2025-07-31 | 22.54 | 22.65 | -0.16 | -0.70% | 22.53 | 23.15 | 18311 | 4190 | 3.04% |
| 2025-07-30 | 23.05 | 22.81 | -0.24 | -1.04% | 22.53 | 23.15 | 16895 | 3864 | 2.80% |
| 2025-07-29 | 22.50 | 23.05 | 0.45 | 1.99% | 22.46 | 23.15 | 22521 | 5138 | 3.74% |
| 2025-07-28 | 22.55 | 22.60 | 0.10 | 0.44% | 22.28 | 22.71 | 18527 | 4162 | 4.75% |
| 2025-07-25 | 21.82 | 22.50 | 0.60 | 2.74% | 21.78 | 22.51 | 21025 | 4659 | 5.39% |
| 2025-07-24 | 21.85 | 21.90 | 0.30 | 1.39% | 21.65 | 21.95 | 11933 | 2605 | 3.06% |