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 | 21.61 | 21.88 | 0.19 | 0.88% | 21.55 | 22.03 | 40909 | 8936 | 0.99% |
| 2025-10-30 | 21.82 | 21.69 | -0.14 | -0.64% | 21.68 | 21.99 | 21487 | 4688 | 0.52% |
| 2025-10-29 | 21.72 | 21.83 | 0.09 | 0.41% | 21.64 | 21.87 | 14679 | 3196 | 0.35% |
| 2025-10-28 | 21.94 | 21.74 | -0.20 | -0.91% | 21.71 | 22.03 | 19994 | 4373 | 0.48% |
| 2025-10-27 | 22.17 | 21.94 | -0.09 | -0.41% | 21.93 | 22.18 | 21095 | 4640 | 0.51% |
| 2025-10-24 | 22.22 | 22.03 | -0.31 | -1.39% | 21.90 | 22.40 | 27998 | 6182 | 0.68% |
| 2025-10-23 | 22.45 | 22.34 | -0.11 | -0.49% | 22.00 | 22.65 | 27998 | 6223 | 0.68% |
| 2025-10-22 | 22.18 | 22.45 | 0.22 | 0.99% | 22.16 | 22.65 | 40525 | 9087 | 0.98% |
| 2025-10-21 | 21.91 | 22.23 | 0.40 | 1.83% | 21.84 | 22.53 | 36951 | 8213 | 0.89% |
| 2025-10-20 | 21.98 | 21.83 | -0.09 | -0.41% | 21.72 | 22.35 | 21926 | 4801 | 0.53% |
| 2025-10-17 | 21.71 | 21.92 | 0.24 | 1.11% | 21.66 | 22.58 | 40563 | 8977 | 0.98% |
| 2025-10-16 | 22.00 | 21.68 | -0.34 | -1.54% | 21.58 | 22.13 | 22713 | 4957 | 0.55% |
| 2025-10-15 | 21.82 | 22.02 | 0.24 | 1.10% | 21.78 | 22.21 | 20018 | 4414 | 0.48% |
| 2025-10-14 | 21.75 | 21.78 | 0.14 | 0.65% | 21.62 | 22.22 | 22996 | 5038 | 0.56% |
| 2025-10-13 | 21.56 | 21.64 | -0.29 | -1.32% | 21.40 | 21.78 | 22466 | 4846 | 0.54% |
| 2025-10-10 | 22.02 | 21.93 | -0.19 | -0.86% | 21.91 | 22.10 | 19570 | 4304 | 0.47% |
| 2025-10-09 | 21.80 | 22.12 | 0.20 | 0.91% | 21.55 | 22.20 | 21466 | 4695 | 0.52% |
| 2025-09-30 | 21.89 | 21.92 | 0.02 | 0.09% | 21.77 | 22.13 | 14056 | 3091 | 0.34% |
| 2025-09-29 | 21.46 | 21.90 | 0.46 | 2.15% | 21.19 | 21.97 | 20778 | 4486 | 0.50% |
| 2025-09-26 | 21.59 | 21.44 | -0.18 | -0.83% | 21.34 | 21.68 | 14233 | 3064 | 0.34% |
| 2025-09-25 | 21.83 | 21.62 | -0.21 | -0.96% | 21.61 | 21.99 | 19652 | 4276 | 0.48% |
| 2025-09-24 | 21.39 | 21.83 | 0.38 | 1.77% | 21.33 | 21.83 | 22329 | 4838 | 0.54% |
| 2025-09-23 | 21.86 | 21.45 | -0.43 | -1.97% | 21.12 | 21.87 | 33790 | 7231 | 0.82% |
| 2025-09-22 | 22.08 | 21.88 | -0.17 | -0.77% | 21.71 | 22.27 | 22217 | 4868 | 0.54% |
| 2025-09-19 | 22.24 | 22.05 | -0.20 | -0.90% | 21.95 | 22.35 | 24915 | 5497 | 0.60% |
| 2025-09-18 | 22.54 | 22.25 | -0.28 | -1.24% | 22.07 | 22.86 | 39852 | 8980 | 0.96% |
| 2025-09-17 | 22.55 | 22.53 | -0.02 | -0.09% | 22.39 | 22.78 | 23572 | 5307 | 0.57% |
| 2025-09-16 | 22.57 | 22.55 | 0.00 | 0.00% | 22.36 | 22.61 | 25672 | 5773 | 0.62% |
| 2025-09-15 | 22.91 | 22.55 | -0.38 | -1.66% | 22.54 | 22.99 | 34393 | 7808 | 0.83% |
| 2025-09-12 | 23.22 | 22.93 | -0.21 | -0.91% | 22.90 | 23.22 | 22196 | 5111 | 0.54% |
| 2025-09-11 | 22.80 | 23.14 | 0.27 | 1.18% | 22.52 | 23.17 | 28403 | 6495 | 0.69% |
| 2025-09-10 | 23.00 | 22.87 | -0.13 | -0.57% | 22.83 | 23.27 | 20637 | 4742 | 0.50% |
| 2025-09-09 | 23.39 | 23.00 | -0.39 | -1.67% | 22.92 | 23.39 | 25740 | 5942 | 0.62% |
| 2025-09-08 | 22.99 | 23.39 | 0.41 | 1.78% | 22.96 | 23.45 | 34140 | 7934 | 0.83% |
| 2025-09-05 | 22.64 | 22.98 | 0.34 | 1.50% | 22.53 | 23.00 | 32827 | 7491 | 0.79% |
| 2025-09-04 | 22.95 | 22.64 | -0.31 | -1.35% | 22.31 | 23.14 | 41398 | 9433 | 1.00% |
| 2025-09-03 | 23.26 | 22.95 | -0.22 | -0.95% | 22.83 | 23.51 | 30101 | 6970 | 0.73% |
| 2025-09-02 | 23.66 | 23.17 | -0.43 | -1.82% | 22.95 | 23.90 | 46026 | 10719 | 1.11% |
| 2025-09-01 | 23.01 | 23.60 | -0.30 | -1.26% | 22.91 | 23.72 | 46167 | 10795 | 1.12% |
| 2025-08-29 | 23.91 | 23.90 | -0.14 | -0.58% | 23.75 | 24.12 | 30760 | 7361 | 0.74% |
| 2025-08-28 | 24.25 | 24.04 | -0.20 | -0.83% | 23.22 | 24.50 | 58642 | 13994 | 1.42% |
| 2025-08-27 | 25.10 | 24.24 | -0.95 | -3.77% | 24.24 | 25.29 | 61046 | 15140 | 1.48% |
| 2025-08-26 | 25.66 | 25.19 | -0.16 | -0.63% | 25.10 | 25.72 | 49242 | 12472 | 1.19% |
| 2025-08-25 | 24.91 | 25.35 | 0.58 | 2.34% | 24.89 | 25.43 | 71755 | 18106 | 1.73% |
| 2025-08-22 | 24.69 | 24.77 | 0.09 | 0.36% | 24.36 | 24.82 | 47724 | 11762 | 1.15% |
| 2025-08-21 | 24.80 | 24.68 | -0.15 | -0.60% | 24.52 | 25.09 | 45383 | 11227 | 1.10% |
| 2025-08-20 | 25.10 | 24.83 | -0.43 | -1.70% | 24.46 | 25.21 | 50838 | 12602 | 1.23% |
| 2025-08-19 | 25.21 | 25.26 | -0.18 | -0.71% | 25.12 | 25.73 | 57408 | 14567 | 1.39% |
| 2025-08-18 | 25.50 | 25.44 | 0.04 | 0.16% | 25.05 | 26.30 | 90161 | 23044 | 2.18% |
| 2025-08-15 | 23.58 | 25.40 | 1.90 | 8.09% | 23.45 | 26.17 | 111858 | 27506 | 2.70% |
| 2025-08-14 | 24.20 | 23.50 | -0.64 | -2.65% | 23.43 | 24.39 | 53220 | 12680 | 1.29% |
| 2025-08-13 | 24.08 | 24.14 | 0.06 | 0.25% | 23.81 | 24.25 | 37869 | 9107 | 0.92% |
| 2025-08-12 | 24.40 | 24.08 | -0.25 | -1.03% | 24.01 | 24.67 | 42293 | 10263 | 1.02% |
| 2025-08-11 | 24.00 | 24.33 | 0.30 | 1.25% | 23.90 | 24.48 | 51692 | 12488 | 1.25% |
| 2025-08-08 | 23.40 | 24.03 | 0.63 | 2.69% | 23.11 | 24.37 | 70647 | 16871 | 1.71% |
| 2025-08-07 | 23.59 | 23.40 | -0.19 | -0.81% | 23.40 | 23.82 | 27551 | 6500 | 0.67% |
| 2025-08-06 | 23.73 | 23.59 | -0.32 | -1.34% | 23.48 | 24.22 | 40213 | 9526 | 0.97% |
| 2025-08-05 | 23.75 | 23.91 | 0.08 | 0.34% | 23.60 | 24.48 | 51625 | 12373 | 1.25% |
| 2025-08-04 | 23.15 | 23.83 | 0.45 | 1.92% | 22.88 | 24.38 | 58263 | 13687 | 1.41% |
| 2025-08-01 | 23.29 | 23.38 | 0.02 | 0.09% | 23.14 | 24.04 | 47961 | 11321 | 1.16% |
| 2025-07-31 | 23.51 | 23.36 | -0.27 | -1.14% | 23.19 | 23.76 | 42535 | 9985 | 1.03% |
| 2025-07-30 | 23.67 | 23.63 | -0.22 | -0.92% | 23.26 | 24.05 | 45615 | 10820 | 1.10% |
| 2025-07-29 | 23.81 | 23.85 | 0.19 | 0.80% | 23.36 | 23.95 | 55096 | 13039 | 1.33% |
| 2025-07-28 | 24.08 | 23.66 | -0.42 | -1.74% | 23.62 | 24.32 | 50168 | 11944 | 1.21% |
| 2025-07-25 | 24.25 | 24.08 | -0.22 | -0.91% | 23.70 | 24.40 | 83534 | 20052 | 2.02% |
| 2025-07-24 | 22.77 | 24.30 | 1.50 | 6.58% | 22.77 | 24.88 | 137326 | 32889 | 3.32% |