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 | 22.34 | 22.81 | 0.39 | 1.74% | 22.34 | 23.00 | 9119 | 2080 | 1.95% |
| 2025-10-30 | 22.80 | 22.42 | -0.41 | -1.80% | 22.40 | 23.09 | 8914 | 2024 | 1.90% |
| 2025-10-29 | 23.01 | 22.83 | -0.08 | -0.35% | 22.62 | 23.15 | 9257 | 2122 | 1.98% |
| 2025-10-28 | 22.77 | 22.91 | 0.12 | 0.53% | 22.67 | 23.14 | 7877 | 1808 | 1.68% |
| 2025-10-27 | 22.44 | 22.79 | 0.39 | 1.74% | 22.30 | 22.85 | 10715 | 2425 | 2.29% |
| 2025-10-24 | 22.69 | 22.40 | 0.09 | 0.40% | 22.15 | 22.70 | 10935 | 2448 | 2.33% |
| 2025-10-23 | 22.39 | 22.31 | 0.03 | 0.13% | 21.95 | 22.39 | 8166 | 1811 | 1.74% |
| 2025-10-22 | 22.57 | 22.28 | -0.21 | -0.93% | 22.08 | 22.61 | 5829 | 1301 | 1.24% |
| 2025-10-21 | 22.15 | 22.49 | 0.45 | 2.04% | 21.90 | 22.49 | 7445 | 1656 | 1.59% |
| 2025-10-20 | 21.84 | 22.04 | 0.48 | 2.23% | 21.72 | 22.10 | 7727 | 1695 | 1.65% |
| 2025-10-17 | 21.86 | 21.56 | -0.18 | -0.83% | 21.31 | 21.87 | 8034 | 1734 | 1.71% |
| 2025-10-16 | 22.00 | 21.74 | -0.16 | -0.73% | 21.51 | 22.04 | 6054 | 1322 | 1.29% |
| 2025-10-15 | 21.67 | 21.90 | 0.25 | 1.15% | 21.35 | 22.30 | 10005 | 2195 | 2.14% |
| 2025-10-14 | 22.14 | 21.65 | -0.38 | -1.72% | 21.53 | 22.39 | 10524 | 2310 | 2.25% |
| 2025-10-13 | 21.06 | 22.03 | 0.26 | 1.19% | 20.30 | 22.16 | 13238 | 2848 | 2.83% |
| 2025-10-10 | 21.65 | 21.77 | 0.22 | 1.02% | 21.21 | 21.86 | 11852 | 2555 | 2.53% |
| 2025-10-09 | 21.81 | 21.55 | -0.15 | -0.69% | 21.52 | 22.60 | 12895 | 2839 | 2.75% |
| 2025-09-30 | 22.01 | 21.70 | -0.24 | -1.09% | 21.50 | 22.01 | 10654 | 2310 | 2.27% |
| 2025-09-29 | 21.15 | 21.94 | 0.89 | 4.23% | 20.80 | 21.98 | 10808 | 2325 | 2.31% |
| 2025-09-26 | 21.25 | 21.05 | -0.18 | -0.85% | 20.90 | 21.50 | 8171 | 1732 | 1.74% |
| 2025-09-25 | 21.78 | 21.23 | -0.50 | -2.30% | 21.21 | 22.16 | 9035 | 1965 | 1.93% |
| 2025-09-24 | 20.90 | 21.73 | 0.83 | 3.97% | 20.51 | 21.77 | 9928 | 2116 | 2.12% |
| 2025-09-23 | 21.01 | 20.90 | -0.42 | -1.97% | 20.15 | 21.39 | 10273 | 2122 | 2.19% |
| 2025-09-22 | 21.26 | 21.32 | 0.16 | 0.76% | 20.86 | 21.60 | 6442 | 1369 | 1.38% |
| 2025-09-19 | 21.58 | 21.16 | -0.40 | -1.86% | 21.09 | 21.70 | 7499 | 1598 | 1.60% |
| 2025-09-18 | 22.04 | 21.56 | -0.51 | -2.31% | 21.27 | 22.19 | 10388 | 2264 | 2.22% |
| 2025-09-17 | 22.20 | 22.07 | -0.13 | -0.59% | 21.92 | 22.40 | 6895 | 1530 | 1.47% |
| 2025-09-16 | 21.70 | 22.20 | 0.59 | 2.73% | 21.59 | 22.26 | 8934 | 1964 | 1.91% |
| 2025-09-15 | 21.94 | 21.61 | -0.43 | -1.95% | 21.60 | 22.15 | 9347 | 2033 | 2.00% |
| 2025-09-12 | 22.60 | 22.04 | -0.45 | -2.00% | 21.91 | 22.66 | 8081 | 1790 | 1.72% |
| 2025-09-11 | 22.27 | 22.49 | 0.30 | 1.35% | 21.88 | 22.65 | 7488 | 1668 | 1.60% |
| 2025-09-10 | 22.16 | 22.19 | -0.02 | -0.09% | 22.05 | 22.55 | 4565 | 1016 | 0.97% |
| 2025-09-09 | 22.75 | 22.21 | -0.43 | -1.90% | 21.76 | 22.75 | 9777 | 2182 | 2.09% |
| 2025-09-08 | 22.26 | 22.64 | 0.85 | 3.90% | 21.79 | 22.69 | 11556 | 2575 | 2.47% |
| 2025-09-05 | 21.28 | 21.79 | 0.73 | 3.47% | 21.07 | 21.80 | 9172 | 1974 | 1.96% |
| 2025-09-04 | 21.15 | 21.06 | -0.09 | -0.43% | 20.93 | 21.69 | 13614 | 2910 | 2.91% |
| 2025-09-03 | 21.74 | 21.15 | -0.38 | -1.76% | 20.90 | 21.74 | 8860 | 1893 | 1.89% |
| 2025-09-02 | 22.08 | 21.53 | -0.46 | -2.09% | 21.00 | 22.08 | 14906 | 3193 | 3.18% |
| 2025-09-01 | 21.90 | 21.99 | 0.25 | 1.15% | 21.74 | 22.32 | 10708 | 2360 | 2.29% |
| 2025-08-29 | 22.36 | 21.74 | -0.57 | -2.55% | 21.66 | 22.36 | 13238 | 2890 | 2.83% |
| 2025-08-28 | 22.31 | 22.31 | -0.20 | -0.89% | 21.31 | 22.89 | 25312 | 5587 | 5.40% |
| 2025-08-27 | 24.11 | 22.51 | -1.36 | -5.70% | 22.07 | 24.38 | 33534 | 7718 | 7.16% |
| 2025-08-26 | 23.28 | 23.87 | 0.57 | 2.45% | 23.07 | 24.33 | 14505 | 3460 | 3.10% |
| 2025-08-25 | 23.80 | 23.30 | -0.25 | -1.06% | 23.25 | 23.87 | 11066 | 2606 | 2.36% |
| 2025-08-22 | 23.65 | 23.55 | -0.01 | -0.04% | 23.38 | 23.94 | 8495 | 2002 | 1.81% |
| 2025-08-21 | 23.68 | 23.56 | -0.04 | -0.17% | 23.50 | 24.08 | 15377 | 3660 | 3.28% |
| 2025-08-20 | 24.00 | 23.60 | -0.19 | -0.80% | 23.30 | 24.00 | 9782 | 2295 | 2.09% |
| 2025-08-19 | 23.39 | 23.79 | 0.49 | 2.10% | 23.18 | 23.98 | 11926 | 2814 | 2.55% |
| 2025-08-18 | 23.29 | 23.30 | 0.03 | 0.13% | 23.10 | 23.59 | 14097 | 3289 | 3.01% |
| 2025-08-15 | 22.83 | 23.27 | 0.53 | 2.33% | 22.71 | 23.64 | 20319 | 4706 | 4.34% |
| 2025-08-14 | 24.15 | 22.74 | -0.90 | -3.81% | 22.73 | 24.15 | 18251 | 4218 | 3.90% |
| 2025-08-13 | 24.26 | 23.64 | -0.51 | -2.11% | 23.47 | 24.77 | 20970 | 4997 | 4.48% |
| 2025-08-12 | 24.74 | 24.15 | -0.59 | -2.38% | 24.04 | 24.85 | 15014 | 3643 | 3.20% |
| 2025-08-11 | 24.01 | 24.74 | 0.92 | 3.86% | 23.89 | 24.84 | 18973 | 4639 | 4.05% |
| 2025-08-08 | 23.62 | 23.82 | 0.20 | 0.85% | 23.34 | 24.10 | 10185 | 2414 | 2.22% |
| 2025-08-07 | 23.50 | 23.62 | 0.02 | 0.08% | 23.37 | 23.98 | 13424 | 3178 | 2.93% |
| 2025-08-06 | 23.51 | 23.60 | 0.18 | 0.77% | 23.18 | 23.71 | 11552 | 2706 | 2.52% |
| 2025-08-05 | 23.19 | 23.42 | 0.23 | 0.99% | 23.19 | 24.13 | 15842 | 3741 | 3.45% |
| 2025-08-04 | 23.14 | 23.19 | -0.13 | -0.56% | 22.73 | 23.32 | 15337 | 3526 | 3.34% |
| 2025-08-01 | 22.26 | 23.32 | 1.19 | 5.38% | 22.18 | 23.40 | 12276 | 2793 | 2.68% |
| 2025-07-31 | 22.65 | 22.13 | -0.52 | -2.30% | 22.09 | 22.93 | 9296 | 2077 | 2.03% |
| 2025-07-30 | 22.81 | 22.65 | -0.05 | -0.22% | 22.26 | 22.86 | 6217 | 1405 | 1.36% |
| 2025-07-29 | 22.94 | 22.70 | -0.01 | -0.04% | 22.45 | 22.95 | 8909 | 2015 | 1.94% |
| 2025-07-28 | 22.40 | 22.71 | 0.37 | 1.66% | 22.30 | 22.80 | 8817 | 1993 | 1.92% |
| 2025-07-25 | 22.30 | 22.34 | 0.11 | 0.49% | 22.10 | 22.44 | 7793 | 1733 | 1.70% |