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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 21.83 | 21.95 | 0.17 | 0.78% | 21.72 | 22.08 | 118828 | 26081 | 1.53% |
| 2025-10-23 | 21.61 | 21.84 | 0.23 | 1.06% | 21.35 | 21.91 | 112304 | 24319 | 1.45% |
| 2025-10-22 | 21.78 | 21.61 | -0.28 | -1.28% | 21.57 | 21.91 | 75392 | 16375 | 0.97% |
| 2025-10-21 | 21.68 | 21.89 | 0.25 | 1.16% | 21.48 | 21.96 | 116814 | 25441 | 1.51% |
| 2025-10-20 | 21.71 | 21.64 | 0.16 | 0.74% | 21.45 | 21.90 | 95938 | 20750 | 1.24% |
| 2025-10-17 | 22.11 | 21.48 | -0.63 | -2.85% | 21.41 | 22.50 | 165954 | 36329 | 2.14% |
| 2025-10-16 | 22.47 | 22.11 | -0.43 | -1.91% | 22.06 | 22.67 | 144469 | 32178 | 1.86% |
| 2025-10-15 | 23.12 | 22.54 | -0.18 | -0.79% | 22.30 | 23.12 | 171739 | 38728 | 2.21% |
| 2025-10-14 | 23.08 | 22.72 | 0.10 | 0.44% | 22.66 | 23.40 | 334289 | 77145 | 4.31% |
| 2025-10-13 | 22.05 | 22.62 | -0.14 | -0.62% | 21.47 | 22.76 | 237855 | 52662 | 3.07% |
| 2025-10-10 | 22.16 | 22.76 | 0.50 | 2.25% | 22.08 | 23.00 | 302185 | 68471 | 3.90% |
| 2025-10-09 | 22.10 | 22.26 | 0.11 | 0.50% | 21.87 | 22.38 | 174401 | 38593 | 2.25% |
| 2025-09-30 | 22.00 | 22.15 | 0.27 | 1.23% | 21.89 | 22.40 | 157926 | 34986 | 2.04% |
| 2025-09-29 | 22.00 | 21.88 | -0.20 | -0.91% | 21.62 | 22.00 | 141348 | 30774 | 1.82% |
| 2025-09-26 | 22.44 | 22.08 | -0.34 | -1.52% | 22.03 | 22.57 | 165859 | 36918 | 2.14% |
| 2025-09-25 | 22.93 | 22.42 | -0.61 | -2.65% | 22.40 | 22.93 | 206653 | 46633 | 2.66% |
| 2025-09-24 | 22.00 | 23.03 | 0.87 | 3.93% | 21.82 | 23.10 | 378659 | 85562 | 4.88% |
| 2025-09-23 | 22.60 | 22.16 | -0.52 | -2.29% | 21.73 | 22.60 | 202741 | 44693 | 2.61% |
| 2025-09-22 | 22.06 | 22.68 | 0.62 | 2.81% | 22.06 | 22.86 | 220273 | 49711 | 2.84% |
| 2025-09-19 | 22.35 | 22.06 | -0.29 | -1.30% | 22.00 | 22.68 | 170090 | 37770 | 2.19% |
| 2025-09-18 | 22.79 | 22.35 | -0.64 | -2.78% | 22.29 | 22.95 | 253664 | 57548 | 3.27% |
| 2025-09-17 | 22.91 | 22.99 | 0.09 | 0.39% | 22.67 | 23.30 | 177868 | 40734 | 2.29% |
| 2025-09-16 | 23.02 | 22.90 | -0.15 | -0.65% | 22.80 | 23.13 | 136673 | 31332 | 1.76% |
| 2025-09-15 | 23.38 | 23.05 | -0.27 | -1.16% | 23.02 | 23.46 | 153239 | 35444 | 1.98% |
| 2025-09-12 | 22.96 | 23.32 | 0.28 | 1.22% | 22.95 | 23.85 | 271468 | 63727 | 3.50% |
| 2025-09-11 | 22.70 | 23.04 | 0.33 | 1.45% | 22.51 | 23.04 | 162439 | 37091 | 2.09% |
| 2025-09-10 | 22.53 | 22.71 | 0.18 | 0.80% | 22.51 | 23.08 | 144594 | 32955 | 1.86% |
| 2025-09-09 | 23.11 | 22.53 | -0.65 | -2.80% | 22.51 | 23.11 | 177340 | 40324 | 2.29% |
| 2025-09-08 | 23.01 | 23.18 | 0.14 | 0.61% | 22.85 | 23.30 | 167750 | 38766 | 2.16% |
| 2025-09-05 | 22.81 | 23.04 | 0.24 | 1.05% | 22.69 | 23.08 | 160653 | 36805 | 2.07% |
| 2025-09-04 | 22.90 | 22.80 | -0.15 | -0.65% | 22.45 | 23.33 | 210957 | 48405 | 2.72% |
| 2025-09-03 | 24.18 | 22.95 | -1.19 | -4.93% | 22.68 | 24.23 | 287776 | 67404 | 3.71% |
| 2025-09-02 | 24.74 | 24.14 | -0.63 | -2.54% | 23.88 | 24.74 | 270419 | 65343 | 3.49% |
| 2025-09-01 | 24.95 | 24.77 | 0.05 | 0.20% | 24.42 | 25.01 | 281590 | 69530 | 3.63% |
| 2025-08-29 | 24.45 | 24.72 | 0.33 | 1.35% | 24.12 | 24.80 | 363554 | 89189 | 4.69% |
| 2025-08-28 | 24.42 | 24.39 | -0.04 | -0.16% | 23.71 | 24.79 | 362284 | 87903 | 4.67% |
| 2025-08-27 | 24.98 | 24.43 | -0.84 | -3.32% | 24.42 | 25.38 | 538131 | 134323 | 6.94% |
| 2025-08-26 | 24.33 | 25.27 | 0.89 | 3.65% | 24.04 | 26.00 | 733058 | 183454 | 9.45% |
| 2025-08-25 | 23.98 | 24.38 | 0.53 | 2.22% | 23.75 | 24.45 | 422469 | 102152 | 5.45% |
| 2025-08-22 | 23.38 | 23.85 | 0.40 | 1.71% | 23.36 | 24.06 | 313219 | 74274 | 4.04% |
| 2025-08-21 | 23.84 | 23.45 | -0.37 | -1.55% | 23.32 | 23.98 | 251327 | 59361 | 3.24% |
| 2025-08-20 | 23.65 | 23.82 | 0.32 | 1.36% | 23.36 | 23.83 | 297684 | 70479 | 3.84% |
| 2025-08-19 | 23.63 | 23.50 | -0.21 | -0.89% | 23.26 | 23.78 | 242909 | 57072 | 3.13% |
| 2025-08-18 | 23.60 | 23.71 | 0.13 | 0.55% | 23.37 | 23.97 | 374243 | 88635 | 4.82% |
| 2025-08-15 | 22.82 | 23.58 | 0.73 | 3.19% | 22.77 | 23.60 | 322652 | 75137 | 4.16% |
| 2025-08-14 | 23.50 | 22.85 | -0.60 | -2.56% | 22.80 | 23.50 | 275227 | 63453 | 3.55% |
| 2025-08-13 | 23.30 | 23.45 | 0.15 | 0.64% | 23.20 | 23.58 | 272718 | 63775 | 3.52% |
| 2025-08-12 | 23.23 | 23.30 | 0.03 | 0.13% | 23.00 | 23.35 | 217310 | 50374 | 2.80% |
| 2025-08-11 | 23.00 | 23.27 | 0.17 | 0.74% | 22.90 | 23.46 | 257737 | 59859 | 3.32% |
| 2025-08-08 | 22.98 | 23.10 | 0.02 | 0.09% | 22.84 | 23.50 | 253048 | 58618 | 3.26% |
| 2025-08-07 | 23.42 | 23.08 | -0.30 | -1.28% | 23.03 | 23.50 | 275647 | 63880 | 3.55% |
| 2025-08-06 | 23.40 | 23.38 | -0.28 | -1.18% | 23.18 | 23.64 | 352733 | 82554 | 4.55% |
| 2025-08-05 | 23.25 | 23.66 | 0.41 | 1.76% | 22.92 | 23.72 | 500507 | 115907 | 6.45% |
| 2025-08-04 | 22.45 | 23.25 | 1.22 | 5.54% | 22.44 | 23.77 | 707028 | 164242 | 9.11% |
| 2025-08-01 | 22.00 | 22.03 | -0.14 | -0.63% | 21.82 | 22.33 | 186215 | 40967 | 2.40% |
| 2025-07-31 | 22.08 | 22.17 | 0.03 | 0.14% | 22.03 | 22.80 | 284949 | 63715 | 3.67% |
| 2025-07-30 | 22.31 | 22.14 | -0.16 | -0.72% | 21.89 | 22.42 | 139608 | 30884 | 1.80% |
| 2025-07-29 | 22.09 | 22.30 | 0.17 | 0.77% | 21.96 | 22.52 | 175341 | 38992 | 2.26% |
| 2025-07-28 | 22.32 | 22.13 | -0.19 | -0.85% | 22.09 | 22.35 | 129925 | 28817 | 1.67% |
| 2025-07-25 | 22.57 | 22.32 | -0.24 | -1.06% | 22.25 | 22.60 | 145540 | 32525 | 1.88% |
| 2025-07-24 | 22.23 | 22.56 | 0.32 | 1.44% | 22.22 | 22.65 | 188338 | 42364 | 2.43% |
| 2025-07-23 | 22.56 | 22.24 | -0.29 | -1.29% | 22.21 | 22.62 | 169664 | 37957 | 2.19% |
| 2025-07-22 | 22.90 | 22.53 | -0.30 | -1.31% | 22.41 | 22.90 | 212363 | 47903 | 2.74% |
| 2025-07-21 | 22.33 | 22.83 | 0.51 | 2.28% | 22.20 | 22.92 | 300530 | 68108 | 3.87% |
| 2025-07-18 | 22.22 | 22.32 | -0.10 | -0.45% | 22.17 | 22.41 | 183808 | 40950 | 2.37% |