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 | 21.00 | 21.32 | 0.40 | 1.91% | 20.76 | 21.80 | 48607 | 10388 | 2.18% |
| 2025-10-30 | 22.21 | 20.92 | -0.88 | -4.04% | 20.80 | 22.58 | 76624 | 16518 | 3.43% |
| 2025-10-29 | 21.22 | 21.80 | 0.82 | 3.91% | 20.67 | 21.90 | 77850 | 16775 | 3.49% |
| 2025-10-28 | 20.70 | 20.98 | 0.33 | 1.60% | 20.35 | 21.08 | 37926 | 7819 | 1.70% |
| 2025-10-27 | 20.55 | 20.65 | 0.11 | 0.54% | 20.25 | 20.95 | 35230 | 7274 | 1.58% |
| 2025-10-24 | 20.54 | 20.54 | 0.19 | 0.93% | 20.20 | 20.71 | 31918 | 6558 | 1.43% |
| 2025-10-23 | 20.84 | 20.35 | -0.23 | -1.12% | 20.13 | 20.95 | 42175 | 8627 | 1.89% |
| 2025-10-22 | 21.11 | 20.58 | -0.82 | -3.83% | 20.50 | 21.11 | 91506 | 18938 | 4.10% |
| 2025-10-21 | 19.58 | 21.40 | 1.95 | 10.03% | 19.36 | 21.40 | 100493 | 20827 | 4.50% |
| 2025-10-20 | 19.26 | 19.45 | 0.21 | 1.09% | 19.01 | 19.49 | 25962 | 5013 | 1.16% |
| 2025-10-17 | 19.37 | 19.24 | -0.04 | -0.21% | 19.15 | 19.51 | 20914 | 4040 | 0.94% |
| 2025-10-16 | 19.53 | 19.28 | -0.25 | -1.28% | 19.20 | 20.18 | 32475 | 6333 | 1.45% |
| 2025-10-15 | 19.06 | 19.53 | 0.62 | 3.28% | 18.80 | 19.85 | 59243 | 11578 | 2.65% |
| 2025-10-14 | 19.18 | 18.91 | -0.19 | -0.99% | 18.78 | 19.25 | 32296 | 6143 | 1.45% |
| 2025-10-13 | 18.77 | 19.10 | -0.14 | -0.73% | 18.62 | 19.24 | 29147 | 5551 | 1.31% |
| 2025-10-10 | 19.26 | 19.24 | -0.03 | -0.16% | 19.13 | 19.61 | 35798 | 6932 | 1.60% |
| 2025-10-09 | 19.65 | 19.27 | -0.48 | -2.43% | 19.00 | 19.71 | 52247 | 10045 | 2.34% |
| 2025-09-30 | 19.98 | 19.75 | -0.31 | -1.55% | 19.60 | 20.18 | 45973 | 9072 | 2.06% |
| 2025-09-29 | 21.00 | 20.06 | -0.65 | -3.14% | 19.83 | 21.10 | 64693 | 12987 | 2.90% |
| 2025-09-26 | 20.40 | 20.71 | 0.23 | 1.12% | 20.30 | 21.15 | 26876 | 5591 | 1.20% |
| 2025-09-25 | 20.67 | 20.48 | -0.26 | -1.25% | 20.43 | 21.06 | 32005 | 6621 | 1.43% |
| 2025-09-24 | 20.75 | 20.74 | -0.02 | -0.10% | 20.57 | 20.94 | 24597 | 5103 | 1.10% |
| 2025-09-23 | 21.21 | 20.76 | -0.45 | -2.12% | 20.20 | 21.21 | 33211 | 6839 | 1.49% |
| 2025-09-22 | 21.25 | 21.21 | -0.18 | -0.84% | 20.98 | 21.49 | 22028 | 4660 | 0.99% |
| 2025-09-19 | 21.45 | 21.39 | -0.02 | -0.09% | 21.20 | 21.87 | 23408 | 5014 | 1.05% |
| 2025-09-18 | 22.11 | 21.41 | -0.66 | -2.99% | 21.28 | 22.18 | 36976 | 8015 | 1.66% |
| 2025-09-17 | 22.39 | 22.07 | -0.44 | -1.95% | 21.99 | 22.60 | 27689 | 6131 | 1.24% |
| 2025-09-16 | 22.41 | 22.51 | 0.14 | 0.63% | 22.11 | 22.60 | 28494 | 6365 | 1.28% |
| 2025-09-15 | 22.74 | 22.37 | 0.07 | 0.31% | 22.27 | 23.48 | 60848 | 13901 | 2.73% |
| 2025-09-12 | 22.70 | 22.30 | -0.40 | -1.76% | 22.28 | 22.84 | 21801 | 4894 | 0.98% |
| 2025-09-11 | 22.68 | 22.70 | 0.02 | 0.09% | 22.05 | 22.90 | 35787 | 8029 | 1.60% |
| 2025-09-10 | 22.32 | 22.68 | 0.37 | 1.66% | 22.04 | 22.90 | 44925 | 10149 | 2.01% |
| 2025-09-09 | 21.56 | 22.31 | 0.76 | 3.53% | 21.53 | 23.28 | 82869 | 18651 | 3.71% |
| 2025-09-08 | 21.18 | 21.55 | 0.30 | 1.41% | 21.03 | 21.61 | 41004 | 8717 | 1.84% |
| 2025-09-05 | 21.60 | 21.25 | -0.35 | -1.62% | 20.81 | 21.68 | 39553 | 8384 | 1.77% |
| 2025-09-04 | 20.86 | 21.60 | 0.71 | 3.40% | 20.67 | 22.00 | 49626 | 10648 | 2.22% |
| 2025-09-03 | 21.39 | 20.89 | -0.51 | -2.38% | 20.81 | 21.64 | 27808 | 5866 | 1.25% |
| 2025-09-02 | 21.92 | 21.40 | -0.62 | -2.82% | 21.21 | 22.03 | 46256 | 9977 | 2.07% |
| 2025-09-01 | 21.80 | 22.02 | 0.21 | 0.96% | 21.47 | 22.43 | 37757 | 8341 | 1.69% |
| 2025-08-29 | 21.40 | 21.81 | 0.41 | 1.92% | 21.40 | 22.40 | 42832 | 9418 | 1.92% |
| 2025-08-28 | 21.71 | 21.40 | -0.43 | -1.97% | 20.62 | 21.99 | 45801 | 9734 | 2.05% |
| 2025-08-27 | 22.81 | 21.83 | -0.97 | -4.25% | 21.77 | 22.81 | 61814 | 13672 | 2.77% |
| 2025-08-26 | 22.82 | 22.80 | -0.33 | -1.43% | 22.30 | 23.74 | 64838 | 15027 | 2.90% |
| 2025-08-25 | 22.30 | 23.13 | 0.79 | 3.54% | 22.08 | 23.73 | 67031 | 15130 | 3.00% |
| 2025-08-22 | 22.49 | 22.34 | -0.14 | -0.62% | 22.02 | 22.58 | 24992 | 5572 | 1.12% |
| 2025-08-21 | 22.30 | 22.48 | 0.20 | 0.90% | 21.96 | 22.49 | 24985 | 5549 | 1.12% |
| 2025-08-20 | 21.62 | 22.28 | 0.56 | 2.58% | 21.51 | 22.35 | 34580 | 7626 | 1.55% |
| 2025-08-19 | 21.85 | 21.72 | -0.07 | -0.32% | 21.50 | 21.88 | 18974 | 4109 | 0.85% |
| 2025-08-18 | 21.08 | 21.79 | 0.72 | 3.42% | 21.08 | 21.86 | 34944 | 7522 | 1.57% |
| 2025-08-15 | 21.02 | 21.07 | -0.05 | -0.24% | 20.97 | 21.31 | 26407 | 5564 | 1.18% |
| 2025-08-14 | 21.55 | 21.12 | -0.47 | -2.18% | 21.10 | 21.75 | 18836 | 4023 | 0.84% |
| 2025-08-13 | 21.43 | 21.59 | 0.18 | 0.84% | 21.21 | 21.60 | 30011 | 6432 | 1.34% |
| 2025-08-12 | 21.50 | 21.41 | -0.09 | -0.42% | 21.15 | 21.83 | 36285 | 7773 | 1.63% |
| 2025-08-11 | 22.51 | 21.50 | -0.74 | -3.33% | 21.45 | 22.51 | 56109 | 12153 | 2.51% |
| 2025-08-08 | 22.44 | 22.24 | -0.28 | -1.24% | 22.11 | 22.58 | 28191 | 6300 | 1.26% |
| 2025-08-07 | 21.05 | 22.52 | 1.33 | 6.28% | 20.99 | 22.81 | 81292 | 17975 | 3.64% |
| 2025-08-06 | 21.01 | 21.19 | -0.01 | -0.05% | 20.89 | 21.50 | 35380 | 7494 | 1.58% |
| 2025-08-05 | 20.72 | 21.20 | 0.53 | 2.56% | 20.72 | 21.50 | 49281 | 10397 | 2.21% |
| 2025-08-04 | 20.08 | 20.67 | 0.51 | 2.53% | 19.90 | 20.74 | 43552 | 8914 | 1.95% |
| 2025-08-01 | 20.48 | 20.16 | -0.35 | -1.71% | 19.81 | 20.53 | 70116 | 14045 | 3.14% |
| 2025-07-31 | 21.70 | 20.51 | -1.40 | -6.39% | 20.47 | 21.70 | 82196 | 17309 | 3.68% |
| 2025-07-30 | 19.99 | 21.91 | 1.86 | 9.28% | 19.85 | 22.00 | 132767 | 28039 | 5.95% |
| 2025-07-29 | 20.48 | 20.05 | -0.43 | -2.10% | 19.88 | 20.52 | 43006 | 8650 | 1.93% |
| 2025-07-28 | 20.61 | 20.48 | 0.03 | 0.15% | 20.23 | 20.64 | 37116 | 7575 | 1.66% |
| 2025-07-25 | 20.36 | 20.45 | 0.10 | 0.49% | 20.32 | 20.68 | 42129 | 8635 | 1.89% |