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 | 21.56 | 21.56 | 0.01 | 0.05% | 21.52 | 21.97 | 58741 | 12763 | 2.81% |
| 2025-10-30 | 21.78 | 21.55 | -0.23 | -1.06% | 21.42 | 21.83 | 55980 | 12103 | 2.68% |
| 2025-10-29 | 21.48 | 21.78 | 0.36 | 1.68% | 21.33 | 21.96 | 68097 | 14734 | 3.26% |
| 2025-10-28 | 21.33 | 21.42 | -0.01 | -0.05% | 21.29 | 21.63 | 48562 | 10418 | 2.32% |
| 2025-10-27 | 21.25 | 21.43 | 0.35 | 1.66% | 21.16 | 21.70 | 61505 | 13197 | 2.94% |
| 2025-10-24 | 20.89 | 21.08 | 0.25 | 1.20% | 20.83 | 21.08 | 45851 | 9613 | 2.19% |
| 2025-10-23 | 21.14 | 20.83 | -0.11 | -0.53% | 20.58 | 21.14 | 51476 | 10695 | 2.46% |
| 2025-10-22 | 21.25 | 20.94 | -0.35 | -1.64% | 20.86 | 21.66 | 60316 | 12705 | 2.88% |
| 2025-10-21 | 21.36 | 21.29 | -0.09 | -0.42% | 21.20 | 21.48 | 61627 | 13152 | 2.95% |
| 2025-10-20 | 21.38 | 21.38 | 0.33 | 1.57% | 21.14 | 21.59 | 53431 | 11430 | 2.56% |
| 2025-10-17 | 21.88 | 21.05 | -0.84 | -3.84% | 21.05 | 22.12 | 65760 | 14150 | 3.15% |
| 2025-10-16 | 22.51 | 21.89 | 0.10 | 0.46% | 21.80 | 22.77 | 93779 | 20767 | 4.49% |
| 2025-10-15 | 21.30 | 21.79 | 0.60 | 2.83% | 21.17 | 21.83 | 62585 | 13480 | 2.99% |
| 2025-10-14 | 22.53 | 21.19 | -1.24 | -5.53% | 21.12 | 22.67 | 98030 | 21297 | 4.69% |
| 2025-10-13 | 21.68 | 22.43 | -0.36 | -1.58% | 21.18 | 22.57 | 86765 | 19117 | 4.15% |
| 2025-10-10 | 23.19 | 22.79 | -0.42 | -1.81% | 22.70 | 23.19 | 75080 | 17181 | 3.59% |
| 2025-10-09 | 23.30 | 23.21 | -0.07 | -0.30% | 23.09 | 23.64 | 86919 | 20211 | 4.16% |
| 2025-09-30 | 23.22 | 23.28 | 0.07 | 0.30% | 23.03 | 23.55 | 75793 | 17633 | 3.63% |
| 2025-09-29 | 23.27 | 23.21 | -0.06 | -0.26% | 23.05 | 23.69 | 78509 | 18318 | 3.76% |
| 2025-09-26 | 23.69 | 23.27 | -0.52 | -2.19% | 23.23 | 24.48 | 119605 | 28279 | 5.72% |
| 2025-09-25 | 23.03 | 23.79 | 0.64 | 2.76% | 22.98 | 24.02 | 177955 | 41791 | 8.51% |
| 2025-09-24 | 22.98 | 23.15 | 0.29 | 1.27% | 22.62 | 23.19 | 88715 | 20375 | 4.24% |
| 2025-09-23 | 23.11 | 22.86 | -0.40 | -1.72% | 22.43 | 23.52 | 97078 | 22127 | 4.64% |
| 2025-09-22 | 23.36 | 23.26 | -0.09 | -0.39% | 23.06 | 23.66 | 84727 | 19737 | 4.05% |
| 2025-09-19 | 24.03 | 23.35 | -0.64 | -2.67% | 23.27 | 24.14 | 117361 | 27672 | 5.61% |
| 2025-09-18 | 24.51 | 23.99 | -0.52 | -2.12% | 23.68 | 24.95 | 217603 | 53013 | 10.41% |
| 2025-09-17 | 23.65 | 24.51 | 0.81 | 3.42% | 23.65 | 25.17 | 237155 | 58423 | 11.34% |
| 2025-09-16 | 23.18 | 23.70 | 0.60 | 2.60% | 22.85 | 23.93 | 170257 | 39847 | 8.14% |
| 2025-09-15 | 23.21 | 23.10 | -0.10 | -0.43% | 23.04 | 23.69 | 126685 | 29449 | 6.06% |
| 2025-09-12 | 23.49 | 23.20 | -0.37 | -1.57% | 23.17 | 23.63 | 122667 | 28613 | 5.87% |
| 2025-09-11 | 23.50 | 23.57 | 0.12 | 0.51% | 23.26 | 23.86 | 184920 | 43556 | 8.84% |
| 2025-09-10 | 24.10 | 23.45 | -0.79 | -3.26% | 23.10 | 24.10 | 376714 | 88892 | 18.02% |
| 2025-09-09 | 22.11 | 24.24 | 2.20 | 9.98% | 22.11 | 24.24 | 238043 | 56242 | 11.39% |
| 2025-09-08 | 21.28 | 22.04 | 1.27 | 6.11% | 21.16 | 22.14 | 227303 | 49580 | 10.87% |
| 2025-09-05 | 19.98 | 20.77 | 0.85 | 4.27% | 19.93 | 20.79 | 74433 | 15215 | 3.56% |
| 2025-09-04 | 20.45 | 19.92 | -0.53 | -2.59% | 19.62 | 20.77 | 79653 | 16111 | 3.81% |
| 2025-09-03 | 20.96 | 20.45 | -0.40 | -1.92% | 20.36 | 21.08 | 73492 | 15237 | 3.52% |
| 2025-09-02 | 21.20 | 20.85 | -0.40 | -1.88% | 20.12 | 21.20 | 121164 | 25007 | 5.80% |
| 2025-09-01 | 21.18 | 21.25 | 0.14 | 0.66% | 20.90 | 21.43 | 78524 | 16620 | 3.76% |
| 2025-08-29 | 21.28 | 21.11 | -0.09 | -0.42% | 20.77 | 21.38 | 72384 | 15255 | 3.46% |
| 2025-08-28 | 21.01 | 21.20 | 0.09 | 0.43% | 20.43 | 21.27 | 114828 | 24032 | 5.49% |
| 2025-08-27 | 21.68 | 21.11 | -0.40 | -1.86% | 21.07 | 22.01 | 110661 | 23919 | 5.29% |
| 2025-08-26 | 21.94 | 21.51 | -0.42 | -1.92% | 21.48 | 22.01 | 104157 | 22520 | 4.98% |
| 2025-08-25 | 21.94 | 21.93 | 0.09 | 0.41% | 21.69 | 22.16 | 105648 | 23132 | 5.05% |
| 2025-08-22 | 21.73 | 21.84 | 0.00 | 0.00% | 21.69 | 21.99 | 73468 | 16028 | 3.51% |
| 2025-08-21 | 22.36 | 21.84 | -0.44 | -1.97% | 21.68 | 22.36 | 102045 | 22368 | 4.88% |
| 2025-08-20 | 22.14 | 22.28 | 0.02 | 0.09% | 21.90 | 22.38 | 109034 | 24198 | 5.22% |
| 2025-08-19 | 22.42 | 22.26 | -0.43 | -1.90% | 21.97 | 22.52 | 174643 | 38852 | 8.35% |
| 2025-08-18 | 22.39 | 22.69 | 0.80 | 3.65% | 21.95 | 23.05 | 277999 | 62387 | 13.30% |
| 2025-08-15 | 20.74 | 21.89 | 1.07 | 5.14% | 20.59 | 21.95 | 233812 | 50567 | 11.18% |
| 2025-08-14 | 20.97 | 20.82 | -0.20 | -0.95% | 20.61 | 21.44 | 167283 | 35134 | 8.00% |
| 2025-08-13 | 20.85 | 21.02 | 0.11 | 0.53% | 20.74 | 21.14 | 147467 | 30917 | 7.05% |
| 2025-08-12 | 21.23 | 20.91 | -0.29 | -1.37% | 20.79 | 21.26 | 141084 | 29554 | 6.75% |
| 2025-08-11 | 20.45 | 21.20 | 0.93 | 4.59% | 20.39 | 21.39 | 233091 | 49018 | 11.15% |
| 2025-08-08 | 20.54 | 20.27 | -0.34 | -1.65% | 20.22 | 20.89 | 128672 | 26301 | 6.15% |
| 2025-08-07 | 20.72 | 20.61 | 0.04 | 0.19% | 20.50 | 20.97 | 228886 | 47354 | 10.95% |
| 2025-08-06 | 19.90 | 20.57 | 0.58 | 2.90% | 19.82 | 20.84 | 263770 | 53824 | 12.62% |
| 2025-08-05 | 19.27 | 19.99 | 0.81 | 4.22% | 19.25 | 20.10 | 246168 | 48905 | 11.77% |
| 2025-08-04 | 18.70 | 19.18 | 0.25 | 1.32% | 18.57 | 19.19 | 82439 | 15546 | 3.94% |
| 2025-08-01 | 19.17 | 18.93 | -0.28 | -1.46% | 18.93 | 19.34 | 51299 | 9789 | 2.45% |
| 2025-07-31 | 19.26 | 19.21 | 0.01 | 0.05% | 19.12 | 19.48 | 68755 | 13285 | 3.29% |
| 2025-07-30 | 19.52 | 19.20 | -0.35 | -1.79% | 19.05 | 19.57 | 75813 | 14609 | 3.63% |
| 2025-07-29 | 19.58 | 19.55 | -0.11 | -0.56% | 19.30 | 19.59 | 65147 | 12654 | 3.12% |
| 2025-07-28 | 19.30 | 19.66 | 0.44 | 2.29% | 19.23 | 19.75 | 122185 | 23954 | 5.84% |
| 2025-07-25 | 19.24 | 19.22 | -0.01 | -0.05% | 19.13 | 19.50 | 46696 | 8986 | 2.23% |
| 2025-07-24 | 19.04 | 19.23 | 0.19 | 1.00% | 19.00 | 19.24 | 54113 | 10370 | 2.59% |