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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 22.56 | 22.61 | 0.05 | 0.22% | 22.20 | 22.70 | 13286 | 2981 | 0.69% |
| 2025-10-28 | 22.82 | 22.56 | -0.14 | -0.62% | 22.54 | 22.86 | 8395 | 1901 | 0.44% |
| 2025-10-27 | 22.50 | 22.70 | 0.18 | 0.80% | 22.50 | 23.08 | 11223 | 2559 | 0.58% |
| 2025-10-24 | 22.72 | 22.52 | -0.10 | -0.44% | 22.45 | 22.88 | 10800 | 2448 | 0.56% |
| 2025-10-23 | 22.73 | 22.62 | -0.26 | -1.14% | 22.47 | 22.90 | 10425 | 2356 | 0.54% |
| 2025-10-22 | 23.05 | 22.88 | -0.17 | -0.74% | 22.83 | 23.28 | 7870 | 1809 | 0.41% |
| 2025-10-21 | 23.05 | 23.05 | 0.25 | 1.10% | 22.70 | 23.15 | 14012 | 3215 | 0.73% |
| 2025-10-20 | 23.00 | 22.80 | 0.02 | 0.09% | 22.65 | 23.28 | 15437 | 3543 | 0.80% |
| 2025-10-17 | 22.98 | 22.78 | 0.38 | 1.70% | 22.74 | 24.33 | 32546 | 7562 | 1.69% |
| 2025-10-16 | 22.66 | 22.40 | -0.30 | -1.32% | 22.25 | 22.80 | 11460 | 2576 | 0.60% |
| 2025-10-15 | 22.41 | 22.70 | 0.30 | 1.34% | 22.30 | 23.07 | 13427 | 3054 | 0.70% |
| 2025-10-14 | 22.69 | 22.40 | -0.16 | -0.71% | 22.24 | 23.20 | 15555 | 3536 | 0.81% |
| 2025-10-13 | 22.38 | 22.56 | -0.30 | -1.31% | 21.80 | 22.70 | 20988 | 4697 | 1.09% |
| 2025-10-10 | 23.42 | 22.86 | -0.63 | -2.68% | 22.83 | 23.58 | 15565 | 3596 | 0.81% |
| 2025-10-09 | 23.23 | 23.49 | 0.26 | 1.12% | 23.12 | 24.27 | 27286 | 6504 | 1.42% |
| 2025-09-30 | 23.34 | 23.23 | -0.06 | -0.26% | 23.11 | 23.43 | 14088 | 3276 | 0.73% |
| 2025-09-29 | 22.68 | 23.29 | 0.59 | 2.60% | 22.60 | 23.56 | 21445 | 4958 | 1.12% |
| 2025-09-26 | 22.90 | 22.70 | -0.24 | -1.05% | 22.60 | 23.09 | 15582 | 3552 | 0.81% |
| 2025-09-25 | 23.59 | 22.94 | -0.57 | -2.42% | 22.92 | 23.68 | 18085 | 4194 | 0.94% |
| 2025-09-24 | 23.00 | 23.51 | 0.40 | 1.73% | 23.00 | 23.62 | 14145 | 3307 | 0.74% |
| 2025-09-23 | 24.07 | 23.11 | -0.96 | -3.99% | 22.70 | 24.28 | 32057 | 7430 | 1.67% |
| 2025-09-22 | 24.87 | 24.07 | -0.81 | -3.26% | 23.84 | 24.92 | 26557 | 6427 | 1.38% |
| 2025-09-19 | 24.60 | 24.88 | 0.19 | 0.77% | 24.40 | 25.00 | 22892 | 5644 | 1.19% |
| 2025-09-18 | 25.12 | 24.69 | -0.42 | -1.67% | 24.43 | 25.58 | 34040 | 8500 | 1.77% |
| 2025-09-17 | 25.70 | 25.11 | -0.75 | -2.90% | 25.04 | 25.99 | 31420 | 7989 | 1.64% |
| 2025-09-16 | 26.18 | 25.86 | -0.29 | -1.11% | 25.50 | 26.46 | 27347 | 7070 | 1.42% |
| 2025-09-15 | 25.32 | 26.15 | 0.53 | 2.07% | 25.32 | 26.59 | 39426 | 10305 | 2.05% |
| 2025-09-12 | 25.15 | 25.62 | 0.33 | 1.30% | 24.88 | 26.42 | 38779 | 9906 | 2.02% |
| 2025-09-11 | 24.85 | 25.29 | 0.18 | 0.72% | 24.11 | 25.54 | 28645 | 7152 | 1.49% |
| 2025-09-10 | 25.04 | 25.11 | -0.17 | -0.67% | 24.98 | 25.66 | 19268 | 4869 | 1.00% |
| 2025-09-09 | 25.22 | 25.28 | -0.12 | -0.47% | 24.96 | 26.30 | 40641 | 10451 | 2.11% |
| 2025-09-08 | 24.35 | 25.40 | 0.76 | 3.08% | 24.35 | 25.84 | 39769 | 10050 | 2.07% |
| 2025-09-05 | 24.23 | 24.64 | 0.40 | 1.65% | 23.80 | 24.66 | 31966 | 7744 | 1.66% |
| 2025-09-04 | 25.10 | 24.24 | -0.82 | -3.27% | 23.92 | 25.35 | 39234 | 9675 | 2.04% |
| 2025-09-03 | 25.39 | 25.06 | -0.33 | -1.30% | 24.83 | 26.16 | 38794 | 9829 | 2.02% |
| 2025-09-02 | 26.40 | 25.39 | -1.23 | -4.62% | 25.20 | 26.67 | 48848 | 12549 | 2.54% |
| 2025-09-01 | 27.04 | 26.62 | -0.55 | -2.02% | 26.44 | 27.14 | 48193 | 12900 | 2.51% |
| 2025-08-29 | 25.17 | 27.17 | 1.98 | 7.86% | 24.75 | 27.70 | 119143 | 31170 | 6.20% |
| 2025-08-28 | 25.69 | 25.19 | -0.52 | -2.02% | 24.25 | 26.08 | 81950 | 20486 | 4.26% |
| 2025-08-27 | 27.12 | 25.71 | -1.39 | -5.13% | 25.66 | 27.50 | 79355 | 21077 | 4.13% |
| 2025-08-26 | 28.79 | 27.10 | -1.88 | -6.49% | 26.95 | 28.79 | 96304 | 26698 | 5.01% |
| 2025-08-25 | 26.83 | 28.98 | 2.18 | 8.13% | 26.77 | 29.49 | 123538 | 35104 | 6.43% |
| 2025-08-22 | 24.67 | 26.80 | 2.13 | 8.63% | 24.67 | 28.00 | 127226 | 34007 | 6.62% |
| 2025-08-21 | 24.33 | 24.67 | 0.45 | 1.86% | 24.22 | 25.47 | 60021 | 14883 | 3.12% |
| 2025-08-20 | 24.24 | 24.22 | -0.29 | -1.18% | 23.90 | 24.49 | 36427 | 8780 | 1.90% |
| 2025-08-19 | 24.51 | 24.51 | -0.10 | -0.41% | 24.35 | 25.05 | 44795 | 11028 | 2.33% |
| 2025-08-18 | 24.78 | 24.61 | -0.11 | -0.44% | 24.27 | 25.10 | 64796 | 15968 | 3.37% |
| 2025-08-15 | 25.06 | 24.72 | -0.48 | -1.90% | 24.50 | 25.35 | 73288 | 18233 | 3.81% |
| 2025-08-14 | 24.03 | 25.20 | 1.17 | 4.87% | 23.57 | 25.83 | 112465 | 28016 | 5.85% |
| 2025-08-13 | 24.00 | 24.03 | 0.08 | 0.33% | 23.75 | 24.20 | 39354 | 9436 | 2.05% |
| 2025-08-12 | 24.60 | 23.95 | -0.37 | -1.52% | 23.77 | 24.66 | 39935 | 9615 | 2.08% |
| 2025-08-11 | 23.76 | 24.32 | 0.98 | 4.20% | 23.34 | 24.40 | 58775 | 14160 | 3.06% |
| 2025-08-08 | 24.05 | 23.34 | -0.71 | -2.95% | 23.30 | 24.28 | 69304 | 16426 | 3.61% |
| 2025-08-07 | 24.35 | 24.05 | -0.51 | -2.08% | 23.90 | 25.28 | 77492 | 18945 | 4.03% |
| 2025-08-06 | 25.81 | 24.56 | -1.25 | -4.84% | 24.45 | 26.15 | 78641 | 19669 | 4.09% |
| 2025-08-05 | 25.77 | 25.81 | -0.19 | -0.73% | 25.16 | 26.26 | 92364 | 23703 | 4.81% |
| 2025-08-04 | 24.10 | 26.00 | 2.10 | 8.79% | 23.63 | 26.19 | 124096 | 31007 | 6.46% |
| 2025-08-01 | 23.73 | 23.90 | 0.17 | 0.72% | 23.60 | 24.46 | 51408 | 12343 | 2.68% |
| 2025-07-31 | 23.60 | 23.73 | 0.00 | 0.00% | 23.51 | 24.80 | 74888 | 18070 | 3.90% |
| 2025-07-30 | 24.18 | 23.73 | -0.47 | -1.94% | 23.42 | 24.80 | 82820 | 20012 | 4.31% |
| 2025-07-29 | 23.81 | 24.20 | 0.29 | 1.21% | 23.48 | 24.28 | 74282 | 17824 | 3.87% |
| 2025-07-28 | 24.03 | 23.91 | 0.01 | 0.04% | 23.70 | 24.62 | 78124 | 18808 | 4.07% |
| 2025-07-25 | 23.99 | 23.90 | -0.09 | -0.38% | 23.07 | 24.18 | 100774 | 23763 | 5.24% |
| 2025-07-24 | 22.50 | 23.99 | 1.81 | 8.16% | 22.31 | 24.70 | 158585 | 37122 | 8.25% |
| 2025-07-23 | 22.41 | 22.18 | -0.47 | -2.08% | 21.85 | 22.62 | 59920 | 13345 | 3.12% |
| 2025-07-22 | 23.30 | 22.65 | -0.70 | -3.00% | 22.50 | 23.43 | 85687 | 19612 | 4.46% |