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 | 21.14 | 21.83 | 0.71 | 3.36% | 21.01 | 21.90 | 29589 | 6408 | 1.96% |
| 2025-10-30 | 20.85 | 21.12 | 0.27 | 1.29% | 20.71 | 21.68 | 35221 | 7473 | 2.33% |
| 2025-10-29 | 21.11 | 20.85 | -0.16 | -0.76% | 20.75 | 21.11 | 18682 | 3895 | 1.24% |
| 2025-10-28 | 21.00 | 21.01 | 0.06 | 0.29% | 20.72 | 21.21 | 16530 | 3471 | 1.10% |
| 2025-10-27 | 21.00 | 20.95 | 0.13 | 0.62% | 20.64 | 21.17 | 19485 | 4071 | 1.29% |
| 2025-10-24 | 20.67 | 20.82 | 0.15 | 0.73% | 20.56 | 21.19 | 23496 | 4909 | 1.56% |
| 2025-10-23 | 20.39 | 20.67 | 0.27 | 1.32% | 19.91 | 20.77 | 22701 | 4609 | 1.50% |
| 2025-10-22 | 20.82 | 20.40 | -0.47 | -2.25% | 20.37 | 20.83 | 19174 | 3945 | 1.27% |
| 2025-10-21 | 20.85 | 20.87 | 0.14 | 0.68% | 20.63 | 21.07 | 24395 | 5073 | 1.62% |
| 2025-10-20 | 21.00 | 20.73 | -0.14 | -0.67% | 20.50 | 21.46 | 34331 | 7153 | 2.27% |
| 2025-10-17 | 21.03 | 20.87 | -0.33 | -1.56% | 20.85 | 21.41 | 16155 | 3408 | 2.22% |
| 2025-10-16 | 21.50 | 21.20 | -0.70 | -3.20% | 21.06 | 21.87 | 23947 | 5112 | 3.29% |
| 2025-10-15 | 21.98 | 21.90 | 0.01 | 0.05% | 21.63 | 22.17 | 18605 | 4061 | 2.55% |
| 2025-10-14 | 23.13 | 21.89 | -1.10 | -4.78% | 21.68 | 23.40 | 32748 | 7294 | 4.49% |
| 2025-10-13 | 22.00 | 22.99 | 0.52 | 2.31% | 21.50 | 23.28 | 32380 | 7342 | 4.44% |
| 2025-10-10 | 23.23 | 22.47 | -0.63 | -2.73% | 22.41 | 23.37 | 19899 | 4531 | 2.73% |
| 2025-10-09 | 22.75 | 23.10 | 0.12 | 0.52% | 22.70 | 23.34 | 17265 | 3991 | 2.37% |
| 2025-09-30 | 23.00 | 22.98 | 0.15 | 0.66% | 22.86 | 23.20 | 16355 | 3770 | 2.24% |
| 2025-09-29 | 23.21 | 22.83 | -0.43 | -1.85% | 22.60 | 23.40 | 23244 | 5308 | 3.19% |
| 2025-09-26 | 23.47 | 23.26 | -0.44 | -1.86% | 23.26 | 23.84 | 15089 | 3535 | 2.07% |
| 2025-09-25 | 23.74 | 23.70 | -0.04 | -0.17% | 23.48 | 24.24 | 18727 | 4479 | 2.57% |
| 2025-09-24 | 23.58 | 23.74 | 0.06 | 0.25% | 23.40 | 23.92 | 18012 | 4261 | 2.47% |
| 2025-09-23 | 24.38 | 23.68 | -0.84 | -3.43% | 23.33 | 24.38 | 25679 | 6091 | 3.52% |
| 2025-09-22 | 24.65 | 24.52 | -0.28 | -1.13% | 24.00 | 24.70 | 28151 | 6849 | 3.86% |
| 2025-09-19 | 25.20 | 24.80 | -0.53 | -2.09% | 24.36 | 25.68 | 46663 | 11610 | 6.40% |
| 2025-09-18 | 24.60 | 25.33 | 0.87 | 3.56% | 24.36 | 26.21 | 67165 | 17017 | 9.21% |
| 2025-09-17 | 24.00 | 24.46 | 0.38 | 1.58% | 23.81 | 24.55 | 22395 | 5420 | 3.07% |
| 2025-09-16 | 23.86 | 24.08 | 0.19 | 0.80% | 23.62 | 24.08 | 23589 | 5629 | 3.24% |
| 2025-09-15 | 24.57 | 23.89 | -0.74 | -3.00% | 23.63 | 24.67 | 39597 | 9471 | 5.43% |
| 2025-09-12 | 25.20 | 24.63 | -0.71 | -2.80% | 24.30 | 25.58 | 34082 | 8490 | 4.68% |
| 2025-09-11 | 25.26 | 25.34 | 0.36 | 1.44% | 24.77 | 25.38 | 29854 | 7472 | 4.10% |
| 2025-09-10 | 24.71 | 24.98 | 0.36 | 1.46% | 24.65 | 25.61 | 28857 | 7267 | 3.96% |
| 2025-09-09 | 24.68 | 24.62 | -0.12 | -0.49% | 24.29 | 24.90 | 22061 | 5421 | 3.03% |
| 2025-09-08 | 24.74 | 24.74 | 0.13 | 0.53% | 24.40 | 25.20 | 24568 | 6064 | 3.37% |
| 2025-09-05 | 24.25 | 24.61 | 0.36 | 1.48% | 23.96 | 24.71 | 23143 | 5651 | 3.17% |
| 2025-09-04 | 23.89 | 24.25 | 0.31 | 1.29% | 23.88 | 25.38 | 35789 | 8800 | 4.91% |
| 2025-09-03 | 25.11 | 23.94 | -1.06 | -4.24% | 23.94 | 25.16 | 31196 | 7646 | 4.28% |
| 2025-09-02 | 26.55 | 25.00 | -1.58 | -5.94% | 24.61 | 26.69 | 54847 | 13817 | 7.52% |
| 2025-09-01 | 26.32 | 26.58 | 0.24 | 0.91% | 26.32 | 26.97 | 33148 | 8799 | 4.55% |
| 2025-08-29 | 27.37 | 26.34 | -1.35 | -4.88% | 26.03 | 27.60 | 64481 | 17055 | 8.85% |
| 2025-08-28 | 27.66 | 27.69 | 0.13 | 0.47% | 26.28 | 28.07 | 58590 | 15966 | 8.04% |
| 2025-08-27 | 28.32 | 27.56 | -0.76 | -2.68% | 27.48 | 29.10 | 58218 | 16532 | 7.99% |
| 2025-08-26 | 28.76 | 28.32 | -0.51 | -1.77% | 28.24 | 29.09 | 45314 | 13030 | 6.22% |
| 2025-08-25 | 29.65 | 28.83 | -0.37 | -1.27% | 28.66 | 29.90 | 59384 | 17208 | 8.15% |
| 2025-08-22 | 28.42 | 29.20 | 0.85 | 3.00% | 28.00 | 29.22 | 70909 | 20439 | 9.73% |
| 2025-08-21 | 27.71 | 28.35 | 0.61 | 2.20% | 27.70 | 29.50 | 65174 | 18555 | 8.94% |
| 2025-08-20 | 27.55 | 27.74 | 0.04 | 0.14% | 26.85 | 27.79 | 41893 | 11422 | 5.75% |
| 2025-08-19 | 27.45 | 27.70 | 0.31 | 1.13% | 27.20 | 28.39 | 59543 | 16494 | 8.17% |
| 2025-08-18 | 26.57 | 27.39 | 0.82 | 3.09% | 26.38 | 27.98 | 72375 | 19798 | 9.93% |
| 2025-08-15 | 26.20 | 26.57 | 0.36 | 1.37% | 25.95 | 26.98 | 35048 | 9289 | 4.81% |
| 2025-08-14 | 27.27 | 26.21 | -0.78 | -2.89% | 26.10 | 27.31 | 34266 | 9087 | 4.70% |
| 2025-08-13 | 27.18 | 26.99 | 0.28 | 1.05% | 26.81 | 27.40 | 34611 | 9368 | 4.75% |
| 2025-08-12 | 27.01 | 26.71 | -0.49 | -1.80% | 26.46 | 27.30 | 32651 | 8743 | 4.48% |
| 2025-08-11 | 26.21 | 27.20 | 0.87 | 3.30% | 26.09 | 27.49 | 42738 | 11547 | 5.86% |
| 2025-08-08 | 27.37 | 26.33 | -1.04 | -3.80% | 26.30 | 27.50 | 37019 | 9820 | 5.08% |
| 2025-08-07 | 27.46 | 27.37 | -0.09 | -0.33% | 27.01 | 27.99 | 39992 | 10974 | 5.49% |
| 2025-08-06 | 27.32 | 27.46 | 0.15 | 0.55% | 26.74 | 27.57 | 40122 | 10938 | 5.50% |
| 2025-08-05 | 27.73 | 27.31 | -0.63 | -2.25% | 26.88 | 27.86 | 55672 | 15189 | 7.64% |
| 2025-08-04 | 27.95 | 27.94 | -0.46 | -1.62% | 27.17 | 28.28 | 71354 | 19808 | 9.79% |
| 2025-08-01 | 27.13 | 28.40 | 1.28 | 4.72% | 26.25 | 28.48 | 107583 | 29399 | 14.76% |
| 2025-07-31 | 25.15 | 27.12 | 1.98 | 7.88% | 25.15 | 29.03 | 107634 | 28859 | 14.77% |
| 2025-07-30 | 25.85 | 25.14 | -0.64 | -2.48% | 25.06 | 25.90 | 28526 | 7262 | 3.91% |
| 2025-07-29 | 25.55 | 25.78 | 0.26 | 1.02% | 25.36 | 26.00 | 33505 | 8614 | 4.60% |
| 2025-07-28 | 26.46 | 25.52 | -0.24 | -0.93% | 25.48 | 27.11 | 59265 | 15451 | 8.13% |
| 2025-07-25 | 24.95 | 25.76 | 0.86 | 3.45% | 24.76 | 25.82 | 43650 | 11049 | 5.99% |
| 2025-07-24 | 24.88 | 24.90 | 0.29 | 1.18% | 24.71 | 25.14 | 19080 | 4745 | 2.62% |