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 | 19.99 | 20.06 | 0.06 | 0.30% | 19.92 | 20.08 | 31497 | 6309 | 0.61% |
| 2025-10-30 | 20.21 | 20.00 | -0.24 | -1.19% | 19.96 | 20.21 | 41175 | 8260 | 0.79% |
| 2025-10-29 | 20.10 | 20.24 | 0.14 | 0.70% | 19.86 | 20.24 | 44774 | 8975 | 0.86% |
| 2025-10-28 | 20.36 | 20.10 | -0.25 | -1.23% | 20.04 | 20.36 | 54580 | 10991 | 1.05% |
| 2025-10-27 | 20.37 | 20.35 | 0.00 | 0.00% | 20.34 | 20.56 | 49078 | 10010 | 0.95% |
| 2025-10-24 | 20.45 | 20.35 | 0.00 | 0.00% | 20.30 | 20.62 | 55405 | 11339 | 1.07% |
| 2025-10-23 | 20.48 | 20.35 | -0.18 | -0.88% | 20.11 | 20.48 | 81359 | 16475 | 1.57% |
| 2025-10-22 | 21.00 | 20.53 | -1.25 | -5.74% | 20.48 | 21.15 | 182467 | 37703 | 3.52% |
| 2025-10-21 | 21.50 | 21.78 | 0.29 | 1.35% | 21.43 | 21.94 | 84695 | 18433 | 1.63% |
| 2025-10-20 | 21.00 | 21.49 | 0.66 | 3.17% | 20.86 | 21.63 | 95504 | 20337 | 1.84% |
| 2025-10-17 | 21.57 | 20.83 | -0.75 | -3.48% | 20.80 | 21.71 | 89750 | 19006 | 1.73% |
| 2025-10-16 | 21.93 | 21.58 | -0.26 | -1.19% | 21.54 | 21.94 | 83754 | 18186 | 1.62% |
| 2025-10-15 | 20.91 | 21.84 | 0.89 | 4.25% | 20.91 | 21.88 | 122640 | 26441 | 2.37% |
| 2025-10-14 | 21.11 | 20.95 | -0.16 | -0.76% | 20.92 | 21.47 | 67419 | 14263 | 1.30% |
| 2025-10-13 | 21.05 | 21.11 | -0.53 | -2.45% | 20.70 | 21.21 | 90231 | 18900 | 1.74% |
| 2025-10-10 | 21.18 | 21.64 | 0.46 | 2.17% | 21.13 | 21.76 | 90740 | 19624 | 1.75% |
| 2025-10-09 | 21.08 | 21.18 | 0.03 | 0.14% | 21.01 | 21.27 | 57434 | 12136 | 1.11% |
| 2025-09-30 | 21.22 | 21.15 | -0.19 | -0.89% | 21.02 | 21.30 | 61540 | 13000 | 1.19% |
| 2025-09-29 | 21.22 | 21.34 | 0.13 | 0.61% | 20.99 | 21.40 | 61001 | 12950 | 1.18% |
| 2025-09-26 | 21.40 | 21.21 | -0.22 | -1.03% | 21.21 | 21.72 | 67745 | 14497 | 1.31% |
| 2025-09-25 | 21.54 | 21.43 | -0.17 | -0.79% | 21.12 | 21.95 | 120153 | 25798 | 2.32% |
| 2025-09-24 | 21.26 | 21.60 | 1.05 | 5.11% | 21.26 | 22.50 | 222148 | 48591 | 4.28% |
| 2025-09-23 | 20.89 | 20.55 | -0.34 | -1.63% | 20.31 | 20.96 | 47028 | 9646 | 0.91% |
| 2025-09-22 | 20.76 | 20.89 | 0.13 | 0.63% | 20.73 | 21.19 | 49376 | 10360 | 0.95% |
| 2025-09-19 | 20.61 | 20.76 | 0.04 | 0.19% | 20.48 | 20.87 | 45336 | 9372 | 0.87% |
| 2025-09-18 | 21.08 | 20.72 | -0.36 | -1.71% | 20.54 | 21.23 | 56745 | 11851 | 1.09% |
| 2025-09-17 | 20.95 | 21.08 | 0.13 | 0.62% | 20.81 | 21.16 | 38621 | 8118 | 0.74% |
| 2025-09-16 | 21.11 | 20.95 | -0.17 | -0.80% | 20.77 | 21.13 | 43543 | 9108 | 0.84% |
| 2025-09-15 | 21.11 | 21.12 | 0.02 | 0.09% | 21.05 | 21.41 | 37324 | 7908 | 0.72% |
| 2025-09-12 | 21.26 | 21.10 | -0.24 | -1.12% | 21.05 | 21.75 | 64760 | 13838 | 1.25% |
| 2025-09-11 | 21.03 | 21.34 | 0.31 | 1.47% | 20.75 | 21.36 | 64131 | 13521 | 1.24% |
| 2025-09-10 | 21.29 | 21.03 | -0.33 | -1.54% | 21.02 | 21.40 | 43654 | 9250 | 0.84% |
| 2025-09-09 | 21.21 | 21.36 | 0.11 | 0.52% | 21.10 | 21.52 | 60814 | 12968 | 1.17% |
| 2025-09-08 | 21.36 | 21.25 | -0.10 | -0.47% | 20.92 | 21.36 | 64827 | 13700 | 1.25% |
| 2025-09-05 | 20.85 | 21.35 | 0.52 | 2.50% | 20.85 | 21.39 | 66096 | 13996 | 1.27% |
| 2025-09-04 | 20.82 | 20.83 | 0.11 | 0.53% | 20.50 | 21.10 | 60584 | 12616 | 1.17% |
| 2025-09-03 | 21.20 | 20.72 | -0.46 | -2.17% | 20.68 | 21.41 | 53068 | 11138 | 1.02% |
| 2025-09-02 | 21.64 | 21.18 | -0.49 | -2.26% | 20.99 | 21.64 | 71965 | 15264 | 1.39% |
| 2025-09-01 | 20.70 | 21.67 | 0.97 | 4.69% | 20.56 | 21.84 | 155213 | 33150 | 2.99% |
| 2025-08-29 | 20.61 | 20.70 | 0.14 | 0.68% | 20.41 | 20.95 | 63089 | 13077 | 1.22% |
| 2025-08-28 | 20.85 | 20.56 | -0.37 | -1.77% | 20.05 | 21.11 | 106661 | 21927 | 2.06% |
| 2025-08-27 | 21.17 | 20.93 | -0.11 | -0.52% | 20.90 | 22.12 | 141636 | 30454 | 2.73% |
| 2025-08-26 | 20.66 | 21.04 | 0.32 | 1.54% | 20.61 | 21.19 | 76355 | 15979 | 1.47% |
| 2025-08-25 | 20.80 | 20.72 | -0.09 | -0.43% | 20.60 | 20.88 | 66758 | 13825 | 1.29% |
| 2025-08-22 | 20.91 | 20.81 | 0.02 | 0.10% | 20.64 | 21.01 | 57117 | 11870 | 1.10% |
| 2025-08-21 | 20.91 | 20.79 | -0.13 | -0.62% | 20.65 | 20.92 | 54119 | 11249 | 1.04% |
| 2025-08-20 | 20.80 | 20.92 | 0.09 | 0.43% | 20.41 | 20.92 | 71028 | 14743 | 1.37% |
| 2025-08-19 | 21.27 | 21.54 | 0.24 | 1.13% | 21.27 | 21.55 | 63829 | 13712 | 1.23% |
| 2025-08-18 | 21.29 | 21.30 | 0.13 | 0.61% | 21.20 | 21.42 | 48173 | 10276 | 0.93% |
| 2025-08-15 | 20.87 | 21.17 | 0.26 | 1.24% | 20.87 | 21.20 | 39405 | 8317 | 0.76% |
| 2025-08-14 | 21.50 | 20.91 | -0.33 | -1.55% | 20.88 | 21.56 | 57005 | 12034 | 1.10% |
| 2025-08-13 | 21.10 | 21.24 | 0.24 | 1.14% | 21.01 | 21.30 | 58992 | 12493 | 1.14% |
| 2025-08-12 | 20.98 | 21.00 | 0.05 | 0.24% | 20.88 | 21.06 | 41893 | 8787 | 0.81% |
| 2025-08-11 | 20.99 | 20.95 | -0.02 | -0.10% | 20.90 | 21.05 | 44114 | 9250 | 0.85% |
| 2025-08-08 | 21.11 | 20.97 | -0.17 | -0.80% | 20.87 | 21.13 | 36805 | 7712 | 0.71% |
| 2025-08-07 | 21.31 | 21.14 | -0.15 | -0.70% | 21.12 | 21.35 | 36060 | 7642 | 0.70% |
| 2025-08-06 | 21.40 | 21.29 | -0.17 | -0.79% | 21.21 | 21.49 | 39140 | 8324 | 0.75% |
| 2025-08-05 | 21.19 | 21.46 | 0.28 | 1.32% | 21.15 | 21.52 | 31394 | 6720 | 0.61% |
| 2025-08-04 | 21.15 | 21.18 | -0.07 | -0.33% | 21.03 | 21.25 | 28660 | 6050 | 0.55% |
| 2025-08-01 | 21.14 | 21.25 | 0.10 | 0.47% | 21.09 | 21.44 | 21812 | 4638 | 0.42% |
| 2025-07-31 | 21.49 | 21.15 | -0.39 | -1.81% | 21.03 | 21.53 | 42127 | 8946 | 0.81% |
| 2025-07-30 | 21.63 | 21.54 | -0.17 | -0.78% | 21.42 | 21.78 | 35680 | 7701 | 0.69% |
| 2025-07-29 | 21.78 | 21.71 | -0.09 | -0.41% | 21.33 | 21.88 | 44842 | 9662 | 0.86% |
| 2025-07-28 | 22.16 | 21.80 | -0.34 | -1.54% | 21.77 | 22.30 | 43223 | 9478 | 0.83% |
| 2025-07-25 | 21.76 | 22.14 | 0.44 | 2.03% | 21.65 | 22.45 | 76269 | 16934 | 1.47% |
| 2025-07-24 | 21.84 | 21.70 | -0.15 | -0.69% | 21.62 | 21.84 | 49787 | 10807 | 0.96% |