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 | 22.40 | 22.54 | -0.15 | -0.66% | 22.30 | 22.99 | 56983 | 12920 | 11.42% |
| 2025-10-30 | 22.84 | 22.69 | -0.93 | -3.94% | 22.35 | 23.37 | 92841 | 21084 | 18.60% |
| 2025-10-29 | 23.40 | 23.62 | -2.04 | -7.95% | 23.30 | 24.93 | 129004 | 30956 | 25.85% |
| 2025-10-28 | 29.79 | 25.66 | -2.85 | -10.00% | 25.66 | 29.88 | 170056 | 46630 | 34.08% |
| 2025-10-27 | 25.66 | 28.51 | 2.59 | 9.99% | 23.75 | 28.51 | 172087 | 43602 | 34.48% |
| 2025-10-24 | 23.12 | 25.92 | 2.36 | 10.02% | 22.10 | 25.92 | 114508 | 27726 | 22.95% |
| 2025-10-23 | 21.36 | 23.56 | 2.14 | 9.99% | 21.05 | 23.56 | 28527 | 6357 | 5.72% |
| 2025-10-22 | 21.15 | 21.42 | 0.26 | 1.23% | 21.05 | 21.51 | 11872 | 2532 | 2.38% |
| 2025-10-21 | 20.69 | 21.16 | 0.40 | 1.93% | 20.62 | 21.22 | 10492 | 2198 | 2.10% |
| 2025-10-20 | 20.51 | 20.76 | 0.39 | 1.91% | 20.44 | 20.77 | 11665 | 2406 | 2.34% |
| 2025-10-17 | 20.47 | 20.37 | -0.10 | -0.49% | 20.24 | 20.80 | 11959 | 2454 | 2.40% |
| 2025-10-16 | 20.85 | 20.47 | -0.36 | -1.73% | 20.40 | 20.96 | 9975 | 2056 | 2.00% |
| 2025-10-15 | 20.64 | 20.83 | 0.13 | 0.63% | 20.49 | 20.98 | 12868 | 2669 | 2.58% |
| 2025-10-14 | 20.76 | 20.70 | 0.10 | 0.49% | 20.41 | 20.87 | 11302 | 2331 | 2.26% |
| 2025-10-13 | 20.34 | 20.60 | -0.13 | -0.63% | 19.45 | 20.85 | 22610 | 4625 | 4.53% |
| 2025-10-10 | 20.70 | 20.73 | 0.10 | 0.48% | 20.46 | 21.35 | 20934 | 4357 | 4.19% |
| 2025-10-09 | 20.84 | 20.63 | -0.21 | -1.01% | 20.50 | 21.00 | 18141 | 3753 | 3.64% |
| 2025-09-30 | 20.55 | 20.84 | 0.30 | 1.46% | 20.50 | 20.98 | 13715 | 2846 | 2.75% |
| 2025-09-29 | 20.20 | 20.54 | 0.35 | 1.73% | 19.82 | 20.58 | 15463 | 3143 | 3.10% |
| 2025-09-26 | 19.83 | 20.19 | 0.23 | 1.15% | 19.77 | 20.38 | 15824 | 3191 | 3.17% |
| 2025-09-25 | 20.19 | 19.96 | -0.23 | -1.14% | 19.88 | 20.45 | 13807 | 2789 | 2.77% |
| 2025-09-24 | 19.60 | 20.19 | 0.51 | 2.59% | 19.59 | 20.30 | 16724 | 3353 | 3.35% |
| 2025-09-23 | 20.10 | 19.68 | -0.52 | -2.57% | 18.76 | 20.20 | 22865 | 4427 | 4.58% |
| 2025-09-22 | 20.38 | 20.20 | -0.29 | -1.42% | 20.00 | 20.54 | 10161 | 2046 | 2.04% |
| 2025-09-19 | 20.49 | 20.49 | 0.00 | 0.00% | 20.08 | 20.60 | 11972 | 2443 | 2.40% |
| 2025-09-18 | 21.18 | 20.49 | -0.49 | -2.34% | 20.18 | 21.18 | 18249 | 3760 | 3.66% |
| 2025-09-17 | 21.16 | 20.98 | -0.20 | -0.94% | 20.90 | 21.35 | 9845 | 2077 | 1.97% |
| 2025-09-16 | 20.91 | 21.18 | 0.36 | 1.73% | 20.69 | 21.38 | 14220 | 2989 | 2.85% |
| 2025-09-15 | 21.09 | 20.82 | -0.23 | -1.09% | 20.67 | 21.10 | 16754 | 3494 | 3.36% |
| 2025-09-12 | 21.12 | 21.05 | -0.02 | -0.09% | 20.85 | 21.25 | 9333 | 1967 | 1.87% |
| 2025-09-11 | 21.09 | 21.07 | 0.03 | 0.14% | 20.71 | 21.13 | 9538 | 1999 | 1.91% |
| 2025-09-10 | 21.05 | 21.04 | 0.14 | 0.67% | 20.77 | 21.12 | 9333 | 1958 | 1.87% |
| 2025-09-09 | 20.99 | 20.90 | -0.07 | -0.33% | 20.72 | 21.23 | 11966 | 2508 | 2.40% |
| 2025-09-08 | 20.45 | 20.97 | 0.49 | 2.39% | 20.22 | 21.08 | 15790 | 3281 | 3.16% |
| 2025-09-05 | 20.39 | 20.48 | 0.18 | 0.89% | 20.16 | 20.79 | 14619 | 2995 | 2.93% |
| 2025-09-04 | 19.87 | 20.30 | 0.38 | 1.91% | 19.87 | 20.70 | 19851 | 4042 | 3.98% |
| 2025-09-03 | 20.57 | 19.92 | -0.49 | -2.40% | 19.80 | 20.65 | 13630 | 2746 | 2.73% |
| 2025-09-02 | 20.64 | 20.41 | -0.23 | -1.11% | 19.90 | 20.77 | 17515 | 3553 | 3.51% |
| 2025-09-01 | 20.36 | 20.64 | 0.22 | 1.08% | 20.21 | 21.00 | 23793 | 4925 | 4.77% |
| 2025-08-29 | 20.14 | 20.42 | 0.02 | 0.10% | 20.14 | 20.70 | 22306 | 4551 | 4.47% |
| 2025-08-28 | 20.70 | 20.40 | -0.40 | -1.92% | 19.55 | 21.30 | 34707 | 7061 | 6.95% |
| 2025-08-27 | 21.70 | 20.80 | -0.90 | -4.15% | 20.80 | 21.85 | 23869 | 5067 | 4.78% |
| 2025-08-26 | 21.20 | 21.70 | 0.40 | 1.88% | 21.06 | 21.95 | 20791 | 4483 | 4.17% |
| 2025-08-25 | 21.50 | 21.30 | -0.11 | -0.51% | 21.23 | 21.70 | 22021 | 4706 | 4.41% |
| 2025-08-22 | 22.00 | 21.41 | -0.59 | -2.68% | 21.19 | 22.00 | 18093 | 3888 | 3.63% |
| 2025-08-21 | 21.86 | 22.00 | 0.21 | 0.96% | 21.65 | 22.11 | 16755 | 3676 | 3.36% |
| 2025-08-20 | 21.51 | 21.79 | 0.06 | 0.28% | 21.50 | 21.79 | 14800 | 3202 | 2.97% |
| 2025-08-19 | 21.36 | 21.73 | 0.38 | 1.78% | 21.13 | 21.75 | 17365 | 3728 | 3.48% |
| 2025-08-18 | 21.38 | 21.35 | 0.19 | 0.90% | 21.25 | 21.78 | 23633 | 5072 | 6.63% |
| 2025-08-15 | 21.58 | 21.16 | -0.26 | -1.21% | 21.00 | 21.78 | 21323 | 4556 | 5.98% |
| 2025-08-14 | 22.11 | 21.42 | -0.58 | -2.64% | 21.36 | 22.12 | 13545 | 2939 | 3.80% |
| 2025-08-13 | 22.11 | 22.00 | -0.11 | -0.50% | 21.72 | 22.28 | 14311 | 3150 | 4.02% |
| 2025-08-12 | 22.60 | 22.11 | -0.19 | -0.85% | 22.01 | 22.60 | 13468 | 2982 | 3.78% |
| 2025-08-11 | 21.95 | 22.30 | 0.50 | 2.29% | 21.72 | 22.46 | 19261 | 4281 | 5.40% |
| 2025-08-08 | 21.68 | 21.80 | 0.14 | 0.65% | 21.33 | 21.90 | 12081 | 2615 | 3.39% |
| 2025-08-07 | 21.68 | 21.66 | 0.12 | 0.56% | 21.40 | 21.77 | 14998 | 3236 | 4.21% |
| 2025-08-06 | 21.43 | 21.54 | 0.11 | 0.51% | 21.28 | 21.60 | 10821 | 2319 | 3.04% |
| 2025-08-05 | 21.25 | 21.43 | 0.30 | 1.42% | 21.13 | 21.44 | 13111 | 2795 | 3.68% |
| 2025-08-04 | 21.02 | 21.13 | 0.02 | 0.09% | 20.63 | 21.25 | 15701 | 3305 | 4.41% |
| 2025-08-01 | 20.45 | 21.11 | 0.53 | 2.58% | 20.45 | 21.19 | 17602 | 3687 | 4.94% |
| 2025-07-31 | 21.33 | 20.73 | -0.54 | -2.54% | 20.52 | 21.33 | 14802 | 3096 | 4.15% |
| 2025-07-30 | 21.12 | 21.27 | 0.21 | 1.00% | 21.05 | 21.80 | 23988 | 5136 | 6.73% |
| 2025-07-29 | 21.52 | 21.06 | -0.46 | -2.14% | 20.86 | 21.54 | 18045 | 3806 | 5.06% |
| 2025-07-28 | 21.00 | 21.52 | 0.62 | 2.97% | 21.00 | 21.85 | 20626 | 4430 | 5.79% |
| 2025-07-25 | 20.67 | 20.90 | 0.34 | 1.65% | 20.54 | 20.99 | 15657 | 3251 | 4.39% |
| 2025-07-24 | 20.75 | 20.56 | -0.03 | -0.15% | 20.50 | 20.80 | 14816 | 3058 | 4.16% |