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 | 23.20 | 23.87 | 0.68 | 2.93% | 23.20 | 24.65 | 114783 | 27456 | 9.19% |
| 2025-10-30 | 22.98 | 23.19 | 0.32 | 1.40% | 22.68 | 23.71 | 98329 | 22862 | 7.88% |
| 2025-10-29 | 21.89 | 22.87 | 1.23 | 5.68% | 21.88 | 23.51 | 109249 | 24861 | 8.75% |
| 2025-10-28 | 22.40 | 21.64 | -1.34 | -5.83% | 21.54 | 22.86 | 85612 | 18853 | 6.86% |
| 2025-10-27 | 22.81 | 22.98 | 0.29 | 1.28% | 22.32 | 23.22 | 59887 | 13577 | 4.80% |
| 2025-10-24 | 22.43 | 22.69 | 0.45 | 2.02% | 22.08 | 23.68 | 82547 | 19101 | 6.61% |
| 2025-10-23 | 22.40 | 22.24 | -0.25 | -1.11% | 21.56 | 22.40 | 53947 | 11903 | 4.32% |
| 2025-10-22 | 21.30 | 22.49 | 1.24 | 5.84% | 21.25 | 22.73 | 99906 | 22253 | 8.00% |
| 2025-10-21 | 20.56 | 21.25 | 0.74 | 3.61% | 20.27 | 21.78 | 68446 | 14429 | 5.48% |
| 2025-10-20 | 20.67 | 20.51 | 0.11 | 0.54% | 20.36 | 20.90 | 17728 | 3637 | 1.42% |
| 2025-10-17 | 20.87 | 20.40 | -0.47 | -2.25% | 20.36 | 21.04 | 31303 | 6444 | 2.51% |
| 2025-10-16 | 21.10 | 20.87 | -0.26 | -1.23% | 20.76 | 21.32 | 25821 | 5424 | 2.07% |
| 2025-10-15 | 20.80 | 21.13 | 0.21 | 1.00% | 20.74 | 21.38 | 32385 | 6837 | 2.59% |
| 2025-10-14 | 21.66 | 20.92 | -0.38 | -1.78% | 20.85 | 21.66 | 25822 | 5475 | 2.07% |
| 2025-10-13 | 20.80 | 21.30 | -0.24 | -1.11% | 20.61 | 21.37 | 35757 | 7554 | 2.86% |
| 2025-10-10 | 21.92 | 21.54 | -0.47 | -2.14% | 21.53 | 22.05 | 35674 | 7726 | 2.86% |
| 2025-10-09 | 22.05 | 22.01 | -0.12 | -0.54% | 21.92 | 22.27 | 35030 | 7727 | 2.81% |
| 2025-09-30 | 21.89 | 22.13 | 0.19 | 0.87% | 21.89 | 22.23 | 24090 | 5320 | 1.93% |
| 2025-09-29 | 22.00 | 21.94 | -0.09 | -0.41% | 21.63 | 22.02 | 26917 | 5877 | 2.16% |
| 2025-09-26 | 22.27 | 22.03 | -0.45 | -2.00% | 21.93 | 22.50 | 27284 | 6046 | 2.19% |
| 2025-09-25 | 22.50 | 22.48 | 0.00 | 0.00% | 22.37 | 22.85 | 30203 | 6822 | 2.42% |
| 2025-09-24 | 22.02 | 22.48 | 0.46 | 2.09% | 21.89 | 22.60 | 38739 | 8663 | 3.10% |
| 2025-09-23 | 22.40 | 22.02 | -0.40 | -1.78% | 21.47 | 22.44 | 43471 | 9485 | 3.48% |
| 2025-09-22 | 22.27 | 22.42 | 0.11 | 0.49% | 22.11 | 22.59 | 28762 | 6411 | 2.30% |
| 2025-09-19 | 22.50 | 22.31 | -0.45 | -1.98% | 22.14 | 23.10 | 41563 | 9338 | 3.33% |
| 2025-09-18 | 23.18 | 22.76 | -0.34 | -1.47% | 22.50 | 24.21 | 77930 | 18183 | 6.24% |
| 2025-09-17 | 23.23 | 23.10 | -0.16 | -0.69% | 22.88 | 23.55 | 39404 | 9135 | 3.16% |
| 2025-09-16 | 22.96 | 23.26 | 0.55 | 2.42% | 22.71 | 23.43 | 41232 | 9531 | 3.30% |
| 2025-09-15 | 23.01 | 22.71 | -0.16 | -0.70% | 22.63 | 23.08 | 39505 | 9028 | 3.16% |
| 2025-09-12 | 23.28 | 22.87 | -0.41 | -1.76% | 22.76 | 23.40 | 43595 | 10043 | 3.49% |
| 2025-09-11 | 22.41 | 23.28 | 0.74 | 3.28% | 21.84 | 23.38 | 48911 | 11152 | 3.92% |
| 2025-09-10 | 22.46 | 22.54 | -0.07 | -0.31% | 22.38 | 23.05 | 32522 | 7384 | 2.60% |
| 2025-09-09 | 23.87 | 22.61 | -1.26 | -5.28% | 22.30 | 24.13 | 81961 | 18865 | 6.56% |
| 2025-09-08 | 22.81 | 23.87 | 0.96 | 4.19% | 22.81 | 24.03 | 64974 | 15330 | 5.20% |
| 2025-09-05 | 22.77 | 22.91 | 0.21 | 0.93% | 22.53 | 23.08 | 50567 | 11516 | 4.05% |
| 2025-09-04 | 23.58 | 22.70 | -0.85 | -3.61% | 22.31 | 23.75 | 48869 | 11214 | 3.91% |
| 2025-09-03 | 23.89 | 23.55 | -0.33 | -1.38% | 23.40 | 24.09 | 35222 | 8349 | 2.82% |
| 2025-09-02 | 24.64 | 23.88 | -0.84 | -3.40% | 23.58 | 24.89 | 48601 | 11695 | 3.89% |
| 2025-09-01 | 23.99 | 24.72 | 0.90 | 3.78% | 23.85 | 24.88 | 65749 | 16032 | 5.27% |
| 2025-08-29 | 24.00 | 23.82 | -0.28 | -1.16% | 23.51 | 24.10 | 49039 | 11664 | 3.93% |
| 2025-08-28 | 24.46 | 24.10 | -0.31 | -1.27% | 23.31 | 24.76 | 54931 | 13206 | 4.40% |
| 2025-08-27 | 24.98 | 24.41 | -0.77 | -3.06% | 24.33 | 25.50 | 59755 | 14928 | 4.79% |
| 2025-08-26 | 25.82 | 25.18 | -0.66 | -2.55% | 25.06 | 26.58 | 77034 | 19727 | 6.17% |
| 2025-08-25 | 26.30 | 25.84 | -0.57 | -2.16% | 25.50 | 26.41 | 85499 | 22134 | 6.85% |
| 2025-08-22 | 26.85 | 26.41 | -0.31 | -1.16% | 26.00 | 27.45 | 51108 | 13490 | 4.09% |
| 2025-08-21 | 27.21 | 26.72 | -0.23 | -0.85% | 26.50 | 27.80 | 58767 | 15842 | 4.71% |
| 2025-08-20 | 26.50 | 26.95 | 0.27 | 1.01% | 26.09 | 27.25 | 74229 | 19774 | 5.94% |
| 2025-08-19 | 25.80 | 26.68 | 0.98 | 3.81% | 25.00 | 27.31 | 125402 | 32839 | 10.04% |
| 2025-08-18 | 22.99 | 25.70 | 2.72 | 11.84% | 22.99 | 26.11 | 139579 | 34532 | 11.18% |
| 2025-08-15 | 23.14 | 22.98 | 0.15 | 0.66% | 22.80 | 23.48 | 46415 | 10680 | 3.72% |
| 2025-08-14 | 23.65 | 22.83 | -0.93 | -3.91% | 22.80 | 23.68 | 41526 | 9623 | 3.33% |
| 2025-08-13 | 23.61 | 23.76 | 0.05 | 0.21% | 23.33 | 23.90 | 41129 | 9710 | 3.29% |
| 2025-08-12 | 23.60 | 23.71 | 0.11 | 0.47% | 23.22 | 23.92 | 60425 | 14241 | 4.84% |
| 2025-08-11 | 22.70 | 23.60 | 1.03 | 4.56% | 22.36 | 24.20 | 96631 | 22756 | 7.74% |
| 2025-08-08 | 22.00 | 22.57 | 0.59 | 2.68% | 21.72 | 22.81 | 76229 | 17104 | 6.11% |
| 2025-08-07 | 22.04 | 21.98 | -0.07 | -0.32% | 21.97 | 22.83 | 69861 | 15543 | 5.60% |
| 2025-08-06 | 22.35 | 22.05 | -0.22 | -0.99% | 21.86 | 22.44 | 36398 | 8048 | 2.92% |
| 2025-08-05 | 22.11 | 22.27 | 0.18 | 0.81% | 21.72 | 22.45 | 49888 | 11029 | 4.00% |
| 2025-08-04 | 21.63 | 22.09 | 0.31 | 1.42% | 21.40 | 22.21 | 46621 | 10176 | 3.73% |
| 2025-08-01 | 21.75 | 21.78 | -0.07 | -0.32% | 21.62 | 22.14 | 39830 | 8706 | 3.19% |
| 2025-07-31 | 22.10 | 21.85 | -0.45 | -2.02% | 21.75 | 22.48 | 62885 | 13884 | 5.04% |
| 2025-07-30 | 22.22 | 22.30 | 0.12 | 0.54% | 21.89 | 22.91 | 70701 | 15786 | 5.66% |
| 2025-07-29 | 21.99 | 22.18 | 0.33 | 1.51% | 21.53 | 22.31 | 64761 | 14217 | 5.19% |
| 2025-07-28 | 21.95 | 21.85 | -0.13 | -0.59% | 21.78 | 22.57 | 60847 | 13373 | 4.87% |
| 2025-07-25 | 21.68 | 21.98 | 0.36 | 1.67% | 21.35 | 22.19 | 68547 | 14942 | 5.49% |
| 2025-07-24 | 20.69 | 21.62 | 0.93 | 4.49% | 20.52 | 22.38 | 105721 | 22857 | 8.47% |