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 | 22.93 | 23.20 | 0.27 | 1.18% | 22.93 | 23.44 | 10226 | 2378 | 0.84% |
| 2025-10-30 | 23.58 | 22.93 | -0.65 | -2.76% | 22.91 | 23.58 | 15672 | 3621 | 1.29% |
| 2025-10-29 | 23.61 | 23.58 | 0.08 | 0.34% | 23.22 | 23.99 | 13340 | 3141 | 1.10% |
| 2025-10-28 | 23.78 | 23.50 | -0.30 | -1.26% | 23.39 | 23.85 | 15722 | 3711 | 1.30% |
| 2025-10-27 | 24.00 | 23.80 | 0.27 | 1.15% | 23.54 | 24.29 | 16969 | 4054 | 1.40% |
| 2025-10-24 | 23.52 | 23.53 | 0.47 | 2.04% | 23.00 | 24.18 | 25989 | 6181 | 2.14% |
| 2025-10-23 | 22.62 | 23.06 | 0.35 | 1.54% | 22.10 | 23.33 | 21029 | 4800 | 1.73% |
| 2025-10-22 | 22.65 | 22.71 | -0.09 | -0.39% | 22.46 | 23.19 | 10219 | 2326 | 0.84% |
| 2025-10-21 | 22.15 | 22.80 | 0.45 | 2.01% | 22.15 | 22.96 | 16822 | 3804 | 1.39% |
| 2025-10-20 | 22.10 | 22.35 | 0.29 | 1.31% | 22.10 | 22.77 | 16403 | 3674 | 1.35% |
| 2025-10-17 | 22.68 | 22.06 | -0.56 | -2.48% | 21.41 | 22.79 | 24882 | 5443 | 2.05% |
| 2025-10-16 | 22.65 | 22.62 | -0.06 | -0.26% | 22.37 | 23.30 | 16653 | 3813 | 1.37% |
| 2025-10-15 | 22.55 | 22.68 | 0.20 | 0.89% | 22.05 | 22.89 | 17152 | 3862 | 1.41% |
| 2025-10-14 | 23.33 | 22.48 | -0.95 | -4.05% | 22.43 | 24.32 | 18071 | 4197 | 1.49% |
| 2025-10-13 | 22.60 | 23.43 | 0.64 | 2.81% | 21.74 | 23.92 | 30314 | 6997 | 2.50% |
| 2025-10-10 | 22.49 | 22.79 | 0.31 | 1.38% | 22.21 | 23.40 | 22206 | 5059 | 1.83% |
| 2025-10-09 | 22.67 | 22.48 | -0.27 | -1.19% | 22.35 | 23.42 | 19880 | 4534 | 1.64% |
| 2025-09-30 | 22.88 | 22.75 | -0.15 | -0.66% | 22.70 | 23.29 | 15804 | 3616 | 1.30% |
| 2025-09-29 | 22.66 | 22.90 | 0.12 | 0.53% | 22.46 | 23.13 | 15869 | 3620 | 1.31% |
| 2025-09-26 | 23.30 | 22.78 | -0.23 | -1.00% | 22.72 | 23.45 | 13262 | 3062 | 1.09% |
| 2025-09-25 | 23.42 | 23.01 | -0.39 | -1.67% | 22.77 | 23.61 | 25334 | 5859 | 2.09% |
| 2025-09-24 | 23.76 | 23.40 | 0.50 | 2.18% | 22.62 | 24.23 | 25266 | 5935 | 2.08% |
| 2025-09-23 | 23.76 | 22.90 | -0.99 | -4.14% | 22.09 | 24.14 | 30132 | 6881 | 2.48% |
| 2025-09-22 | 23.29 | 23.89 | 0.70 | 3.02% | 23.01 | 23.90 | 19203 | 4496 | 1.58% |
| 2025-09-19 | 23.47 | 23.19 | -0.34 | -1.44% | 22.91 | 23.73 | 16810 | 3910 | 1.39% |
| 2025-09-18 | 23.90 | 23.53 | -0.32 | -1.34% | 23.35 | 24.14 | 16488 | 3916 | 1.36% |
| 2025-09-17 | 23.85 | 23.85 | -0.09 | -0.38% | 23.76 | 24.52 | 14206 | 3421 | 1.17% |
| 2025-09-16 | 23.79 | 23.94 | 0.07 | 0.29% | 23.31 | 24.10 | 15001 | 3561 | 1.24% |
| 2025-09-15 | 24.17 | 23.87 | -0.72 | -2.93% | 23.19 | 24.70 | 27083 | 6431 | 2.23% |
| 2025-09-12 | 25.30 | 24.59 | -0.71 | -2.81% | 24.20 | 25.52 | 19434 | 4803 | 1.60% |
| 2025-09-11 | 25.12 | 25.30 | 0.18 | 0.72% | 24.70 | 25.35 | 13832 | 3470 | 1.14% |
| 2025-09-10 | 24.88 | 25.12 | 0.24 | 0.96% | 24.80 | 25.39 | 20834 | 5234 | 1.72% |
| 2025-09-09 | 25.25 | 24.88 | -0.37 | -1.47% | 24.33 | 25.38 | 21829 | 5424 | 1.80% |
| 2025-09-08 | 24.08 | 25.25 | 1.28 | 5.34% | 24.00 | 25.54 | 37379 | 9344 | 3.08% |
| 2025-09-05 | 22.69 | 23.97 | 1.30 | 5.73% | 22.64 | 24.10 | 28409 | 6716 | 2.34% |
| 2025-09-04 | 22.21 | 22.67 | 0.53 | 2.39% | 22.13 | 23.25 | 28336 | 6406 | 2.34% |
| 2025-09-03 | 22.82 | 22.14 | -0.59 | -2.60% | 22.08 | 23.14 | 16235 | 3651 | 1.34% |
| 2025-09-02 | 23.68 | 22.73 | -0.79 | -3.36% | 22.34 | 23.74 | 29203 | 6649 | 2.41% |
| 2025-09-01 | 24.09 | 23.52 | -0.47 | -1.96% | 23.38 | 24.25 | 23909 | 5675 | 1.97% |
| 2025-08-29 | 23.81 | 23.99 | 0.44 | 1.87% | 23.67 | 24.40 | 20770 | 4995 | 1.71% |
| 2025-08-28 | 23.80 | 23.55 | -0.30 | -1.26% | 23.01 | 24.58 | 31299 | 7423 | 2.58% |
| 2025-08-27 | 25.18 | 23.85 | -1.23 | -4.90% | 23.81 | 25.27 | 39009 | 9524 | 3.22% |
| 2025-08-26 | 24.60 | 25.08 | -1.22 | -4.64% | 24.60 | 26.30 | 35889 | 9048 | 2.96% |
| 2025-08-25 | 26.51 | 26.30 | -0.16 | -0.60% | 25.95 | 26.92 | 33034 | 8689 | 2.72% |
| 2025-08-22 | 25.73 | 26.46 | 0.77 | 3.00% | 25.73 | 27.36 | 39267 | 10382 | 3.24% |
| 2025-08-21 | 26.99 | 25.69 | -1.29 | -4.78% | 25.22 | 27.45 | 51022 | 13237 | 4.21% |
| 2025-08-20 | 26.73 | 26.98 | 0.06 | 0.22% | 26.35 | 27.10 | 27410 | 7324 | 2.26% |
| 2025-08-19 | 26.22 | 26.92 | 0.34 | 1.28% | 25.88 | 26.93 | 40944 | 10864 | 3.37% |
| 2025-08-18 | 26.20 | 26.58 | -1.10 | -3.97% | 26.02 | 27.47 | 99314 | 26465 | 8.19% |
| 2025-08-15 | 23.11 | 27.68 | 4.36 | 18.70% | 23.11 | 27.98 | 91391 | 23908 | 7.53% |
| 2025-08-14 | 23.94 | 23.32 | -0.81 | -3.36% | 23.17 | 24.44 | 37950 | 8979 | 3.13% |
| 2025-08-13 | 23.80 | 24.13 | 0.13 | 0.54% | 23.53 | 24.20 | 42286 | 10076 | 3.49% |
| 2025-08-12 | 22.52 | 24.00 | 1.60 | 7.14% | 22.35 | 24.86 | 60422 | 14391 | 4.98% |
| 2025-08-11 | 22.00 | 22.40 | 0.40 | 1.82% | 21.72 | 22.54 | 23050 | 5110 | 1.90% |
| 2025-08-08 | 21.91 | 22.00 | 0.00 | 0.00% | 21.63 | 22.20 | 17251 | 3779 | 1.42% |
| 2025-08-07 | 22.44 | 22.00 | -0.44 | -1.96% | 21.67 | 22.71 | 35229 | 7752 | 2.90% |
| 2025-08-06 | 22.46 | 22.44 | -0.03 | -0.13% | 22.11 | 22.86 | 22443 | 5041 | 1.85% |
| 2025-08-05 | 22.31 | 22.47 | 0.58 | 2.65% | 22.15 | 22.76 | 29647 | 6636 | 2.44% |
| 2025-08-04 | 20.83 | 21.89 | 1.31 | 6.37% | 20.75 | 22.16 | 41778 | 9079 | 3.44% |
| 2025-08-01 | 20.40 | 20.58 | 0.28 | 1.38% | 20.24 | 20.67 | 15091 | 3095 | 1.24% |
| 2025-07-31 | 20.92 | 20.30 | -0.45 | -2.17% | 20.25 | 20.95 | 18475 | 3791 | 1.52% |
| 2025-07-30 | 21.09 | 20.75 | -0.25 | -1.19% | 20.58 | 21.09 | 15272 | 3180 | 1.26% |
| 2025-07-29 | 21.30 | 21.00 | -0.32 | -1.50% | 20.61 | 21.36 | 17377 | 3628 | 1.43% |
| 2025-07-28 | 21.28 | 21.32 | -0.05 | -0.23% | 20.82 | 21.47 | 19982 | 4226 | 1.65% |
| 2025-07-25 | 20.64 | 21.37 | 0.97 | 4.75% | 20.40 | 21.53 | 28271 | 5971 | 2.33% |
| 2025-07-24 | 20.80 | 20.40 | -0.55 | -2.63% | 20.31 | 21.11 | 19340 | 3990 | 1.59% |