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 | 20.88 | 20.95 | 0.06 | 0.29% | 20.62 | 21.14 | 108426 | 22653 | 2.05% |
| 2025-10-30 | 21.03 | 20.89 | -0.12 | -0.57% | 20.81 | 21.68 | 206091 | 43696 | 3.89% |
| 2025-10-29 | 20.66 | 21.01 | 0.26 | 1.25% | 20.53 | 21.16 | 119771 | 25115 | 2.26% |
| 2025-10-28 | 20.85 | 20.75 | -0.06 | -0.29% | 20.56 | 20.98 | 105640 | 21928 | 1.99% |
| 2025-10-27 | 20.99 | 20.81 | 0.04 | 0.19% | 20.62 | 20.99 | 113401 | 23558 | 2.14% |
| 2025-10-24 | 20.35 | 20.77 | 0.64 | 3.18% | 20.20 | 20.92 | 163990 | 33840 | 3.10% |
| 2025-10-23 | 20.23 | 20.13 | -0.22 | -1.08% | 19.61 | 20.40 | 133767 | 26656 | 2.53% |
| 2025-10-22 | 21.01 | 20.35 | -0.20 | -0.97% | 20.11 | 21.38 | 163966 | 33725 | 3.10% |
| 2025-10-21 | 20.39 | 20.55 | 0.16 | 0.78% | 20.33 | 20.80 | 102316 | 21020 | 1.93% |
| 2025-10-20 | 20.76 | 20.39 | -0.19 | -0.92% | 20.25 | 20.86 | 110406 | 22588 | 2.08% |
| 2025-10-17 | 21.05 | 20.58 | -0.32 | -1.53% | 20.53 | 21.20 | 127558 | 26479 | 2.41% |
| 2025-10-16 | 20.88 | 20.90 | -0.07 | -0.33% | 20.67 | 21.72 | 241508 | 51021 | 4.56% |
| 2025-10-15 | 19.01 | 20.97 | 1.91 | 10.02% | 18.87 | 20.97 | 256903 | 51805 | 4.85% |
| 2025-10-14 | 19.36 | 19.06 | -0.15 | -0.78% | 19.00 | 19.38 | 87166 | 16695 | 1.65% |
| 2025-10-13 | 18.76 | 19.21 | -0.01 | -0.05% | 18.65 | 19.33 | 78076 | 14877 | 1.47% |
| 2025-10-10 | 19.12 | 19.22 | 0.10 | 0.52% | 18.94 | 19.34 | 96105 | 18385 | 1.81% |
| 2025-10-09 | 18.75 | 19.12 | 0.39 | 2.08% | 18.75 | 19.21 | 103998 | 19818 | 1.96% |
| 2025-09-30 | 18.50 | 18.73 | 0.26 | 1.41% | 18.42 | 19.00 | 73617 | 13765 | 1.39% |
| 2025-09-29 | 18.66 | 18.47 | -0.20 | -1.07% | 18.33 | 18.78 | 64869 | 11987 | 1.22% |
| 2025-09-26 | 18.70 | 18.67 | -0.03 | -0.16% | 18.53 | 19.09 | 80320 | 15072 | 1.52% |
| 2025-09-25 | 19.00 | 18.84 | -0.17 | -0.89% | 18.74 | 19.05 | 63078 | 11904 | 1.19% |
| 2025-09-24 | 18.42 | 19.01 | 0.59 | 3.20% | 18.39 | 19.10 | 112658 | 21293 | 2.13% |
| 2025-09-23 | 18.51 | 18.42 | -0.23 | -1.23% | 18.02 | 18.69 | 77946 | 14214 | 1.47% |
| 2025-09-22 | 18.80 | 18.65 | -0.11 | -0.59% | 18.37 | 18.90 | 71736 | 13317 | 1.35% |
| 2025-09-19 | 18.66 | 18.76 | 0.13 | 0.70% | 18.51 | 18.91 | 85541 | 15993 | 1.61% |
| 2025-09-18 | 18.48 | 18.63 | 0.13 | 0.70% | 18.43 | 19.20 | 148032 | 27870 | 2.79% |
| 2025-09-17 | 18.68 | 18.50 | -0.18 | -0.96% | 18.39 | 18.81 | 108001 | 20077 | 2.04% |
| 2025-09-16 | 18.78 | 18.68 | -0.08 | -0.43% | 18.46 | 18.90 | 77026 | 14361 | 1.45% |
| 2025-09-15 | 18.83 | 18.76 | 0.12 | 0.64% | 18.73 | 19.06 | 113484 | 21392 | 2.14% |
| 2025-09-12 | 18.76 | 18.64 | -0.07 | -0.37% | 18.58 | 19.01 | 126615 | 23787 | 2.39% |
| 2025-09-11 | 18.60 | 18.71 | 0.05 | 0.27% | 18.38 | 18.73 | 99723 | 18542 | 1.88% |
| 2025-09-10 | 18.82 | 18.66 | -0.14 | -0.74% | 18.53 | 18.99 | 74040 | 13847 | 1.40% |
| 2025-09-09 | 19.20 | 18.80 | -0.39 | -2.03% | 18.74 | 19.35 | 86007 | 16321 | 1.62% |
| 2025-09-08 | 19.75 | 19.19 | -0.46 | -2.34% | 19.03 | 19.80 | 185837 | 35830 | 3.51% |
| 2025-09-05 | 19.50 | 19.65 | 0.24 | 1.24% | 19.32 | 19.73 | 75606 | 14794 | 1.43% |
| 2025-09-04 | 19.98 | 19.41 | -0.64 | -3.19% | 19.11 | 20.12 | 86157 | 16947 | 1.63% |
| 2025-09-03 | 20.58 | 20.05 | -0.38 | -1.86% | 19.97 | 20.58 | 61851 | 12481 | 1.17% |
| 2025-09-02 | 21.01 | 20.43 | -0.57 | -2.71% | 20.22 | 21.09 | 81143 | 16695 | 1.53% |
| 2025-09-01 | 21.54 | 21.00 | -0.28 | -1.32% | 20.62 | 21.54 | 126572 | 26513 | 2.39% |
| 2025-08-29 | 21.75 | 21.28 | -0.47 | -2.16% | 21.20 | 21.82 | 88733 | 18981 | 1.68% |
| 2025-08-28 | 21.12 | 21.75 | 0.59 | 2.79% | 20.84 | 21.75 | 123007 | 26181 | 2.32% |
| 2025-08-27 | 22.10 | 21.16 | -1.00 | -4.51% | 21.15 | 22.12 | 106859 | 23120 | 2.02% |
| 2025-08-26 | 21.41 | 22.16 | 0.69 | 3.21% | 21.35 | 22.49 | 146838 | 32589 | 2.77% |
| 2025-08-25 | 21.92 | 21.47 | -0.45 | -2.05% | 21.05 | 22.07 | 146174 | 31296 | 2.76% |
| 2025-08-22 | 21.81 | 21.92 | -0.04 | -0.18% | 21.31 | 22.00 | 134430 | 29130 | 2.54% |
| 2025-08-21 | 21.83 | 21.96 | 0.15 | 0.69% | 21.55 | 22.20 | 125925 | 27607 | 2.38% |
| 2025-08-20 | 21.33 | 21.81 | 0.59 | 2.78% | 21.12 | 22.29 | 133573 | 29009 | 2.52% |
| 2025-08-19 | 21.68 | 21.22 | -0.29 | -1.35% | 21.15 | 21.75 | 94125 | 20131 | 1.78% |
| 2025-08-18 | 21.31 | 21.51 | 0.20 | 0.94% | 20.80 | 21.84 | 182638 | 39023 | 3.45% |
| 2025-08-15 | 21.10 | 21.31 | 0.15 | 0.71% | 20.90 | 21.60 | 158850 | 33798 | 3.00% |
| 2025-08-14 | 21.34 | 21.16 | -0.17 | -0.80% | 21.14 | 22.00 | 230412 | 49573 | 4.35% |
| 2025-08-13 | 20.22 | 21.33 | 1.12 | 5.54% | 19.81 | 21.45 | 303662 | 62703 | 5.73% |
| 2025-08-12 | 18.92 | 20.21 | 1.35 | 7.16% | 18.85 | 20.50 | 418872 | 83242 | 7.91% |
| 2025-08-11 | 17.25 | 18.86 | 1.61 | 9.33% | 17.25 | 18.91 | 278024 | 50560 | 5.25% |
| 2025-08-08 | 17.43 | 17.25 | -0.18 | -1.03% | 17.22 | 17.47 | 47158 | 8146 | 0.89% |
| 2025-08-07 | 17.42 | 17.43 | -0.06 | -0.34% | 17.27 | 17.72 | 66809 | 11642 | 1.26% |
| 2025-08-06 | 17.28 | 17.49 | 0.20 | 1.16% | 17.23 | 17.56 | 68861 | 12001 | 1.30% |
| 2025-08-05 | 17.30 | 17.29 | -0.05 | -0.29% | 17.20 | 17.33 | 52587 | 9076 | 0.99% |
| 2025-08-04 | 17.34 | 17.34 | 0.01 | 0.06% | 17.21 | 17.41 | 36306 | 6282 | 0.69% |
| 2025-08-01 | 17.15 | 17.33 | 0.19 | 1.11% | 17.13 | 17.42 | 46380 | 8031 | 0.88% |
| 2025-07-31 | 17.40 | 17.14 | -0.26 | -1.49% | 17.10 | 17.44 | 67497 | 11632 | 1.27% |
| 2025-07-30 | 17.46 | 17.40 | -0.04 | -0.23% | 17.23 | 17.61 | 72920 | 12709 | 1.38% |
| 2025-07-29 | 17.41 | 17.44 | -0.03 | -0.17% | 17.30 | 17.50 | 42481 | 7383 | 0.80% |
| 2025-07-28 | 17.37 | 17.47 | 0.10 | 0.58% | 17.31 | 17.57 | 62700 | 10947 | 1.18% |
| 2025-07-25 | 17.48 | 17.37 | -0.07 | -0.40% | 17.32 | 17.52 | 53467 | 9304 | 1.01% |
| 2025-07-24 | 17.30 | 17.44 | 0.14 | 0.81% | 17.23 | 17.51 | 65299 | 11376 | 1.23% |