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 | 21.43 | 21.45 | -0.04 | -0.19% | 21.27 | 21.73 | 101617 | 21888 | 1.28% |
| 2025-10-30 | 21.70 | 21.49 | -0.20 | -0.92% | 21.47 | 21.87 | 114145 | 24684 | 1.44% |
| 2025-10-29 | 21.50 | 21.69 | 0.10 | 0.46% | 21.39 | 21.73 | 123782 | 26688 | 1.56% |
| 2025-10-28 | 22.09 | 21.59 | 0.57 | 2.71% | 21.53 | 22.40 | 264970 | 58169 | 3.34% |
| 2025-10-27 | 21.00 | 21.02 | 0.14 | 0.67% | 20.91 | 21.18 | 94393 | 19902 | 1.19% |
| 2025-10-24 | 20.66 | 20.88 | 0.21 | 1.02% | 20.65 | 21.03 | 78748 | 16408 | 0.99% |
| 2025-10-23 | 20.75 | 20.67 | -0.07 | -0.34% | 20.36 | 20.75 | 97623 | 20024 | 1.23% |
| 2025-10-22 | 20.86 | 20.74 | -0.17 | -0.81% | 20.69 | 20.89 | 55262 | 11479 | 0.70% |
| 2025-10-21 | 20.80 | 20.91 | 0.15 | 0.72% | 20.70 | 20.94 | 64619 | 13474 | 0.81% |
| 2025-10-20 | 20.85 | 20.76 | 0.04 | 0.19% | 20.68 | 20.89 | 72073 | 14973 | 0.91% |
| 2025-10-17 | 21.41 | 20.72 | -0.74 | -3.45% | 20.60 | 21.45 | 149151 | 31283 | 1.88% |
| 2025-10-16 | 21.65 | 21.46 | -0.16 | -0.74% | 21.40 | 21.87 | 101899 | 22002 | 1.28% |
| 2025-10-15 | 21.45 | 21.62 | 0.34 | 1.60% | 21.28 | 21.68 | 103435 | 22196 | 1.30% |
| 2025-10-14 | 21.90 | 21.38 | -0.52 | -2.37% | 21.35 | 22.12 | 153157 | 33227 | 1.93% |
| 2025-10-13 | 22.00 | 21.90 | -0.73 | -3.23% | 21.45 | 22.03 | 206988 | 45045 | 2.61% |
| 2025-10-10 | 23.15 | 22.63 | -0.55 | -2.37% | 22.52 | 23.16 | 158421 | 36082 | 2.00% |
| 2025-10-09 | 23.00 | 23.18 | 0.14 | 0.61% | 22.71 | 23.27 | 219696 | 50525 | 2.77% |
| 2025-09-30 | 23.21 | 23.04 | -0.13 | -0.56% | 22.90 | 23.33 | 182486 | 42199 | 2.30% |
| 2025-09-29 | 23.45 | 23.17 | -0.39 | -1.66% | 23.05 | 23.86 | 251356 | 58424 | 3.17% |
| 2025-09-26 | 22.00 | 23.56 | 1.51 | 6.85% | 21.76 | 23.92 | 536104 | 123464 | 6.75% |
| 2025-09-25 | 21.95 | 22.05 | 0.11 | 0.50% | 21.80 | 22.30 | 165450 | 36408 | 2.08% |
| 2025-09-24 | 21.70 | 21.94 | 0.22 | 1.01% | 21.34 | 22.22 | 194236 | 42142 | 2.45% |
| 2025-09-23 | 22.04 | 21.72 | -0.36 | -1.63% | 21.35 | 22.06 | 174215 | 37694 | 2.19% |
| 2025-09-22 | 21.86 | 22.08 | 0.15 | 0.68% | 21.65 | 22.39 | 167960 | 36962 | 2.12% |
| 2025-09-19 | 22.30 | 21.93 | -0.26 | -1.17% | 21.92 | 22.34 | 165274 | 36461 | 2.08% |
| 2025-09-18 | 22.19 | 22.19 | 0.00 | 0.00% | 21.81 | 22.71 | 361436 | 80798 | 4.55% |
| 2025-09-17 | 21.47 | 22.19 | 0.72 | 3.35% | 21.42 | 22.49 | 315686 | 69636 | 3.98% |
| 2025-09-16 | 21.26 | 21.47 | 0.21 | 0.99% | 21.10 | 21.59 | 161636 | 34613 | 2.04% |
| 2025-09-15 | 21.50 | 21.26 | -0.20 | -0.93% | 21.23 | 21.75 | 131242 | 28191 | 1.65% |
| 2025-09-12 | 21.75 | 21.46 | -0.20 | -0.92% | 21.40 | 21.82 | 147788 | 31903 | 1.86% |
| 2025-09-11 | 21.38 | 21.66 | 0.28 | 1.31% | 21.08 | 21.66 | 178608 | 38212 | 2.25% |
| 2025-09-10 | 21.71 | 21.38 | -0.30 | -1.38% | 21.30 | 21.89 | 164418 | 35450 | 2.07% |
| 2025-09-09 | 22.17 | 21.68 | -0.51 | -2.30% | 21.62 | 22.17 | 165040 | 35968 | 2.08% |
| 2025-09-08 | 21.84 | 22.19 | 0.30 | 1.37% | 21.80 | 22.43 | 213880 | 47225 | 2.69% |
| 2025-09-05 | 21.43 | 21.89 | 0.45 | 2.10% | 21.41 | 22.10 | 185273 | 40355 | 2.33% |
| 2025-09-04 | 22.28 | 21.44 | -1.01 | -4.50% | 21.09 | 22.34 | 335388 | 72839 | 4.22% |
| 2025-09-03 | 22.19 | 22.45 | 0.33 | 1.49% | 21.75 | 23.18 | 465688 | 104064 | 5.87% |
| 2025-09-02 | 22.56 | 22.12 | -0.36 | -1.60% | 21.70 | 22.62 | 260215 | 57507 | 3.28% |
| 2025-09-01 | 22.65 | 22.48 | -0.03 | -0.13% | 21.84 | 22.85 | 408885 | 90824 | 5.15% |
| 2025-08-29 | 22.20 | 22.51 | -0.02 | -0.09% | 22.11 | 23.30 | 547687 | 124592 | 6.90% |
| 2025-08-28 | 20.68 | 22.53 | 1.82 | 8.79% | 20.65 | 22.78 | 815852 | 180207 | 10.28% |
| 2025-08-27 | 21.20 | 20.71 | -0.52 | -2.45% | 20.70 | 21.50 | 302852 | 63989 | 3.81% |
| 2025-08-26 | 21.10 | 21.23 | 0.01 | 0.05% | 21.04 | 21.52 | 216340 | 46055 | 2.73% |
| 2025-08-25 | 21.70 | 21.22 | -0.19 | -0.89% | 21.02 | 21.80 | 303972 | 64648 | 3.83% |
| 2025-08-22 | 21.00 | 21.41 | 0.31 | 1.47% | 20.91 | 21.50 | 276962 | 58793 | 3.49% |
| 2025-08-21 | 20.77 | 21.10 | 0.41 | 1.98% | 20.55 | 21.47 | 334731 | 70391 | 4.22% |
| 2025-08-20 | 20.45 | 20.69 | 0.21 | 1.03% | 20.26 | 20.69 | 168065 | 34494 | 2.12% |
| 2025-08-19 | 20.53 | 20.48 | -0.05 | -0.24% | 20.20 | 20.63 | 220140 | 44940 | 2.77% |
| 2025-08-18 | 20.45 | 20.53 | 0.16 | 0.79% | 20.32 | 20.78 | 257103 | 52676 | 3.24% |
| 2025-08-15 | 19.85 | 20.37 | 0.45 | 2.26% | 19.85 | 20.38 | 178655 | 36209 | 2.25% |
| 2025-08-14 | 20.25 | 19.92 | -0.33 | -1.63% | 19.83 | 20.29 | 173404 | 34807 | 2.18% |
| 2025-08-13 | 20.20 | 20.25 | 0.06 | 0.30% | 20.16 | 20.33 | 153325 | 31038 | 1.93% |
| 2025-08-12 | 20.24 | 20.19 | 0.00 | 0.00% | 20.11 | 20.35 | 140887 | 28443 | 1.77% |
| 2025-08-11 | 20.12 | 20.19 | 0.13 | 0.65% | 20.05 | 20.28 | 144770 | 29234 | 1.82% |
| 2025-08-08 | 20.24 | 20.06 | -0.15 | -0.74% | 20.05 | 20.28 | 138982 | 27953 | 1.75% |
| 2025-08-07 | 20.59 | 20.21 | -0.36 | -1.75% | 20.14 | 20.78 | 242758 | 49292 | 3.06% |
| 2025-08-06 | 19.47 | 20.57 | 1.13 | 5.81% | 19.34 | 20.80 | 507834 | 102949 | 6.40% |
| 2025-08-05 | 19.44 | 19.44 | 0.01 | 0.05% | 19.41 | 19.75 | 156327 | 30501 | 1.97% |
| 2025-08-04 | 19.32 | 19.43 | 0.05 | 0.26% | 19.13 | 19.44 | 133274 | 25672 | 1.68% |
| 2025-08-01 | 19.28 | 19.38 | 0.13 | 0.68% | 19.27 | 19.79 | 172215 | 33556 | 2.17% |
| 2025-07-31 | 19.30 | 19.25 | -0.08 | -0.41% | 19.20 | 19.77 | 152702 | 29659 | 1.92% |
| 2025-07-30 | 19.38 | 19.33 | -0.12 | -0.62% | 19.20 | 19.51 | 115534 | 22394 | 1.46% |
| 2025-07-29 | 19.56 | 19.45 | -0.11 | -0.56% | 19.30 | 19.58 | 111621 | 21649 | 1.41% |
| 2025-07-28 | 19.76 | 19.56 | -0.14 | -0.71% | 19.51 | 19.77 | 107488 | 21077 | 1.35% |
| 2025-07-25 | 19.79 | 19.70 | -0.03 | -0.15% | 19.66 | 19.82 | 95489 | 18820 | 1.20% |