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 | 22.00 | 22.63 | 0.63 | 2.86% | 21.80 | 23.03 | 30147 | 6823 | 2.52% |
| 2025-10-30 | 22.10 | 22.00 | -0.07 | -0.32% | 21.78 | 22.39 | 21736 | 4795 | 1.82% |
| 2025-10-29 | 22.35 | 22.07 | -0.16 | -0.72% | 21.78 | 22.35 | 17184 | 3777 | 1.44% |
| 2025-10-28 | 22.30 | 22.23 | 0.13 | 0.59% | 22.01 | 22.49 | 11886 | 2642 | 0.99% |
| 2025-10-27 | 22.59 | 22.10 | -0.44 | -1.95% | 22.07 | 22.87 | 17759 | 3959 | 1.49% |
| 2025-10-24 | 22.28 | 22.54 | 0.26 | 1.17% | 22.28 | 23.16 | 17749 | 4016 | 1.48% |
| 2025-10-23 | 22.37 | 22.28 | 0.07 | 0.32% | 21.53 | 22.37 | 19159 | 4185 | 1.60% |
| 2025-10-22 | 21.76 | 22.21 | 0.21 | 0.95% | 21.73 | 22.40 | 21880 | 4853 | 1.83% |
| 2025-10-21 | 21.90 | 22.00 | 0.18 | 0.82% | 21.60 | 22.21 | 18585 | 4090 | 1.55% |
| 2025-10-20 | 21.60 | 21.82 | 0.70 | 3.31% | 21.47 | 22.05 | 27310 | 5944 | 2.28% |
| 2025-10-17 | 22.25 | 21.12 | -1.28 | -5.71% | 21.07 | 22.30 | 31698 | 6857 | 2.65% |
| 2025-10-16 | 21.94 | 22.40 | 0.54 | 2.47% | 21.63 | 23.39 | 49390 | 11102 | 4.13% |
| 2025-10-15 | 22.05 | 21.86 | -0.19 | -0.86% | 21.56 | 22.27 | 21173 | 4621 | 1.77% |
| 2025-10-14 | 23.00 | 22.05 | -0.51 | -2.26% | 21.73 | 23.48 | 33046 | 7467 | 2.76% |
| 2025-10-13 | 21.75 | 22.56 | -0.08 | -0.35% | 21.30 | 22.73 | 36815 | 8202 | 3.08% |
| 2025-10-10 | 23.18 | 22.64 | -0.70 | -3.00% | 22.41 | 23.39 | 26884 | 6133 | 2.25% |
| 2025-10-09 | 22.86 | 23.34 | 0.48 | 2.10% | 22.44 | 23.71 | 35685 | 8262 | 2.98% |
| 2025-09-30 | 22.77 | 22.86 | 0.11 | 0.48% | 22.64 | 23.26 | 17187 | 3934 | 1.44% |
| 2025-09-29 | 21.78 | 22.75 | 0.88 | 4.02% | 21.78 | 23.20 | 34718 | 7855 | 2.90% |
| 2025-09-26 | 21.54 | 21.87 | 0.10 | 0.46% | 21.35 | 22.50 | 22364 | 4952 | 1.87% |
| 2025-09-25 | 21.39 | 21.77 | 0.38 | 1.78% | 21.16 | 22.05 | 25966 | 5636 | 2.17% |
| 2025-09-24 | 20.81 | 21.39 | 0.63 | 3.03% | 20.53 | 22.15 | 28699 | 6165 | 2.40% |
| 2025-09-23 | 21.29 | 20.76 | -0.53 | -2.49% | 19.95 | 21.45 | 27029 | 5533 | 2.26% |
| 2025-09-22 | 21.38 | 21.29 | -0.09 | -0.42% | 20.93 | 21.58 | 17885 | 3788 | 1.50% |
| 2025-09-19 | 21.48 | 21.38 | -0.10 | -0.47% | 21.30 | 21.87 | 16642 | 3585 | 1.39% |
| 2025-09-18 | 22.46 | 21.48 | -0.87 | -3.89% | 21.21 | 22.55 | 27657 | 6069 | 2.31% |
| 2025-09-17 | 22.84 | 22.35 | -0.28 | -1.24% | 22.30 | 22.85 | 16130 | 3640 | 1.35% |
| 2025-09-16 | 22.40 | 22.63 | 0.23 | 1.03% | 22.12 | 22.69 | 17613 | 3955 | 1.47% |
| 2025-09-15 | 22.61 | 22.40 | -0.16 | -0.71% | 22.33 | 22.68 | 17445 | 3916 | 1.46% |
| 2025-09-12 | 23.06 | 22.56 | -0.50 | -2.17% | 22.37 | 23.30 | 25261 | 5719 | 2.11% |
| 2025-09-11 | 22.38 | 23.06 | 0.70 | 3.13% | 22.20 | 23.29 | 27452 | 6265 | 2.30% |
| 2025-09-10 | 22.47 | 22.36 | -0.30 | -1.32% | 22.20 | 22.89 | 19325 | 4348 | 1.62% |
| 2025-09-09 | 22.95 | 22.66 | -0.44 | -1.90% | 22.51 | 23.28 | 24013 | 5500 | 2.01% |
| 2025-09-08 | 22.69 | 23.10 | 0.51 | 2.26% | 22.22 | 23.14 | 25084 | 5695 | 2.10% |
| 2025-09-05 | 21.83 | 22.59 | 0.90 | 4.15% | 21.69 | 22.60 | 25740 | 5748 | 2.15% |
| 2025-09-04 | 21.69 | 21.69 | -0.05 | -0.23% | 21.32 | 22.60 | 29010 | 6398 | 2.43% |
| 2025-09-03 | 22.41 | 21.74 | -0.58 | -2.60% | 21.63 | 22.82 | 22949 | 5075 | 1.92% |
| 2025-09-02 | 22.98 | 22.32 | -0.71 | -3.08% | 21.90 | 23.04 | 32703 | 7304 | 2.74% |
| 2025-09-01 | 23.11 | 23.03 | -0.45 | -1.92% | 22.90 | 23.46 | 29910 | 6916 | 2.50% |
| 2025-08-29 | 23.69 | 23.48 | -0.41 | -1.72% | 23.36 | 24.00 | 24531 | 5794 | 2.05% |
| 2025-08-28 | 24.27 | 23.89 | -0.39 | -1.61% | 23.00 | 24.66 | 47104 | 11136 | 3.94% |
| 2025-08-27 | 25.81 | 24.28 | -1.57 | -6.07% | 24.27 | 25.94 | 47295 | 11857 | 3.96% |
| 2025-08-26 | 25.98 | 25.85 | -0.05 | -0.19% | 25.39 | 26.45 | 34654 | 9022 | 2.90% |
| 2025-08-25 | 26.00 | 25.90 | 0.02 | 0.08% | 25.75 | 26.53 | 35411 | 9243 | 2.96% |
| 2025-08-22 | 25.70 | 25.88 | 0.40 | 1.57% | 25.48 | 26.55 | 48214 | 12582 | 4.03% |
| 2025-08-21 | 25.68 | 25.48 | -0.58 | -2.23% | 25.26 | 26.14 | 31269 | 8014 | 2.62% |
| 2025-08-20 | 25.98 | 26.06 | -0.04 | -0.15% | 25.48 | 26.57 | 38377 | 9950 | 3.21% |
| 2025-08-19 | 26.60 | 26.10 | -0.29 | -1.10% | 25.41 | 26.60 | 46370 | 12020 | 3.88% |
| 2025-08-18 | 25.00 | 26.39 | 1.90 | 7.76% | 24.66 | 27.38 | 92535 | 24375 | 7.74% |
| 2025-08-15 | 23.46 | 24.49 | 0.61 | 2.55% | 23.44 | 24.72 | 56198 | 13601 | 4.70% |
| 2025-08-14 | 25.29 | 23.88 | -0.85 | -3.44% | 23.80 | 26.43 | 60055 | 14880 | 5.02% |
| 2025-08-13 | 24.86 | 24.73 | -0.05 | -0.20% | 24.66 | 25.90 | 58742 | 14756 | 4.91% |
| 2025-08-12 | 24.45 | 24.78 | 0.62 | 2.57% | 24.00 | 25.10 | 46868 | 11489 | 3.92% |
| 2025-08-11 | 23.52 | 24.16 | 0.53 | 2.24% | 23.42 | 24.72 | 41231 | 9941 | 3.45% |
| 2025-08-08 | 23.65 | 23.63 | -0.53 | -2.19% | 23.07 | 24.00 | 43808 | 10269 | 3.66% |
| 2025-08-07 | 23.46 | 24.16 | 0.42 | 1.77% | 23.46 | 24.98 | 69575 | 16791 | 5.82% |
| 2025-08-06 | 22.19 | 23.74 | 1.70 | 7.71% | 21.97 | 24.23 | 76017 | 17807 | 6.36% |
| 2025-08-05 | 22.02 | 22.04 | 0.08 | 0.36% | 21.88 | 22.44 | 23986 | 5300 | 2.01% |
| 2025-08-04 | 21.37 | 21.96 | 0.44 | 2.04% | 21.37 | 22.03 | 16950 | 3688 | 1.42% |
| 2025-08-01 | 21.50 | 21.52 | 0.13 | 0.61% | 21.38 | 21.79 | 18990 | 4097 | 1.59% |
| 2025-07-31 | 21.71 | 21.39 | -0.33 | -1.52% | 21.34 | 21.99 | 20286 | 4399 | 1.70% |
| 2025-07-30 | 22.19 | 21.72 | -0.42 | -1.90% | 21.41 | 22.32 | 27766 | 6051 | 2.32% |
| 2025-07-29 | 22.51 | 22.14 | -0.31 | -1.38% | 21.98 | 22.51 | 18624 | 4128 | 1.56% |
| 2025-07-28 | 22.19 | 22.45 | 0.47 | 2.14% | 21.92 | 22.57 | 20997 | 4687 | 1.76% |
| 2025-07-25 | 21.62 | 21.98 | 0.36 | 1.67% | 21.58 | 22.39 | 22452 | 4927 | 1.88% |
| 2025-07-24 | 21.32 | 21.62 | 0.30 | 1.41% | 21.20 | 21.88 | 20743 | 4498 | 1.73% |