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 | 20.79 | 20.82 | -0.15 | -0.72% | 20.60 | 21.13 | 132609 | 27668 | 2.90% |
| 2025-10-30 | 21.30 | 20.97 | -0.72 | -3.32% | 20.73 | 21.44 | 244487 | 51450 | 5.35% |
| 2025-10-29 | 21.05 | 21.69 | 0.68 | 3.24% | 20.85 | 22.49 | 315176 | 68308 | 6.90% |
| 2025-10-28 | 20.88 | 21.01 | -0.03 | -0.14% | 20.71 | 21.25 | 158850 | 33447 | 3.48% |
| 2025-10-27 | 20.56 | 21.04 | 0.55 | 2.68% | 20.56 | 21.23 | 232260 | 48812 | 5.08% |
| 2025-10-24 | 20.68 | 20.49 | -0.12 | -0.58% | 20.41 | 20.88 | 93068 | 19136 | 2.04% |
| 2025-10-23 | 20.40 | 20.61 | 0.17 | 0.83% | 19.94 | 20.66 | 124991 | 25307 | 2.74% |
| 2025-10-22 | 20.70 | 20.44 | -0.40 | -1.92% | 20.40 | 20.96 | 125668 | 25972 | 2.75% |
| 2025-10-21 | 20.52 | 20.84 | 0.34 | 1.66% | 20.15 | 21.08 | 160214 | 32864 | 3.51% |
| 2025-10-20 | 20.42 | 20.50 | 0.18 | 0.89% | 20.31 | 20.85 | 113864 | 23442 | 2.49% |
| 2025-10-17 | 20.65 | 20.32 | -0.14 | -0.68% | 20.29 | 21.08 | 140575 | 29078 | 3.08% |
| 2025-10-16 | 20.82 | 20.46 | -0.39 | -1.87% | 20.40 | 20.95 | 104800 | 21605 | 2.29% |
| 2025-10-15 | 20.75 | 20.85 | -0.10 | -0.48% | 20.45 | 21.07 | 155214 | 32206 | 3.40% |
| 2025-10-14 | 20.51 | 20.95 | 0.65 | 3.20% | 20.51 | 21.77 | 286477 | 60502 | 6.27% |
| 2025-10-13 | 19.43 | 20.30 | -0.13 | -0.64% | 18.97 | 20.35 | 114276 | 22772 | 2.50% |
| 2025-10-10 | 20.75 | 20.43 | -0.37 | -1.78% | 20.41 | 20.77 | 96817 | 19922 | 2.12% |
| 2025-10-09 | 20.62 | 20.80 | 0.24 | 1.17% | 20.55 | 21.00 | 103479 | 21471 | 2.27% |
| 2025-09-30 | 20.76 | 20.56 | -0.19 | -0.92% | 20.50 | 21.04 | 113303 | 23420 | 2.48% |
| 2025-09-29 | 20.85 | 20.75 | -0.45 | -2.12% | 20.37 | 21.22 | 193948 | 40055 | 4.25% |
| 2025-09-26 | 21.44 | 21.20 | 0.07 | 0.33% | 21.20 | 21.96 | 206823 | 44655 | 4.53% |
| 2025-09-25 | 21.25 | 21.13 | -0.18 | -0.84% | 21.10 | 21.47 | 111624 | 23760 | 2.44% |
| 2025-09-24 | 20.90 | 21.31 | 0.28 | 1.33% | 20.77 | 21.34 | 110637 | 23392 | 2.42% |
| 2025-09-23 | 21.32 | 21.03 | -0.49 | -2.28% | 20.51 | 21.44 | 167043 | 34952 | 3.66% |
| 2025-09-22 | 21.56 | 21.52 | -0.04 | -0.19% | 21.15 | 21.64 | 136939 | 29205 | 3.00% |
| 2025-09-19 | 21.90 | 21.56 | -0.46 | -2.09% | 21.45 | 21.96 | 171455 | 37087 | 3.75% |
| 2025-09-18 | 22.68 | 22.02 | -0.83 | -3.63% | 21.92 | 22.68 | 270429 | 60252 | 5.92% |
| 2025-09-17 | 22.60 | 22.85 | 0.20 | 0.88% | 22.25 | 23.23 | 262940 | 60206 | 5.76% |
| 2025-09-16 | 22.49 | 22.65 | 0.12 | 0.53% | 22.16 | 22.67 | 166002 | 37290 | 3.63% |
| 2025-09-15 | 22.66 | 22.53 | -0.13 | -0.57% | 22.50 | 23.07 | 150418 | 34125 | 3.29% |
| 2025-09-12 | 22.80 | 22.66 | -0.38 | -1.65% | 22.66 | 23.22 | 209864 | 48070 | 4.59% |
| 2025-09-11 | 22.45 | 23.04 | -0.14 | -0.60% | 22.12 | 23.06 | 287268 | 64958 | 6.29% |
| 2025-09-10 | 23.45 | 23.18 | 0.11 | 0.48% | 23.03 | 23.52 | 153470 | 35723 | 3.36% |
| 2025-09-09 | 23.93 | 23.07 | -0.92 | -3.83% | 23.00 | 24.01 | 248511 | 58196 | 5.44% |
| 2025-09-08 | 23.80 | 23.99 | 0.04 | 0.17% | 23.61 | 24.36 | 288959 | 69188 | 6.33% |
| 2025-09-05 | 24.97 | 23.95 | -0.60 | -2.44% | 23.05 | 25.01 | 501608 | 118625 | 10.98% |
| 2025-09-04 | 23.18 | 24.55 | 2.23 | 9.99% | 22.71 | 24.55 | 439488 | 104308 | 9.62% |
| 2025-09-03 | 23.01 | 22.32 | -0.80 | -3.46% | 22.22 | 23.21 | 186540 | 42348 | 4.08% |
| 2025-09-02 | 24.50 | 23.12 | -1.75 | -7.04% | 23.01 | 24.66 | 328813 | 77453 | 7.20% |
| 2025-09-01 | 24.33 | 24.87 | 0.64 | 2.64% | 24.30 | 25.17 | 333942 | 82665 | 7.31% |
| 2025-08-29 | 24.30 | 24.23 | -0.26 | -1.06% | 24.10 | 24.62 | 190107 | 46271 | 4.16% |
| 2025-08-28 | 24.10 | 24.49 | 0.29 | 1.20% | 23.33 | 24.50 | 305323 | 73438 | 6.68% |
| 2025-08-27 | 25.49 | 24.20 | -1.35 | -5.28% | 24.20 | 25.72 | 471128 | 117361 | 10.31% |
| 2025-08-26 | 26.15 | 25.55 | -0.72 | -2.74% | 25.50 | 26.58 | 451170 | 116964 | 9.88% |
| 2025-08-25 | 26.11 | 26.27 | 0.14 | 0.54% | 26.01 | 26.80 | 389425 | 102486 | 8.52% |
| 2025-08-22 | 25.58 | 26.13 | -0.37 | -1.40% | 25.45 | 26.84 | 488880 | 127453 | 10.70% |
| 2025-08-21 | 27.06 | 26.50 | 0.00 | 0.00% | 26.50 | 27.65 | 616900 | 166850 | 13.50% |
| 2025-08-20 | 27.00 | 26.50 | -1.23 | -4.44% | 26.10 | 27.46 | 665711 | 177518 | 14.57% |
| 2025-08-19 | 26.69 | 27.73 | 0.93 | 3.47% | 26.53 | 28.89 | 914947 | 257281 | 20.03% |
| 2025-08-18 | 26.82 | 26.80 | -0.28 | -1.03% | 26.06 | 27.59 | 713293 | 191242 | 15.61% |
| 2025-08-15 | 27.43 | 27.08 | -0.90 | -3.22% | 26.59 | 28.56 | 793425 | 216560 | 17.37% |
| 2025-08-14 | 26.76 | 27.98 | 0.80 | 2.94% | 26.74 | 29.16 | 971643 | 273736 | 21.27% |
| 2025-08-13 | 27.05 | 27.18 | -0.38 | -1.38% | 26.50 | 28.25 | 853097 | 233620 | 18.67% |
| 2025-08-12 | 26.28 | 27.56 | 0.91 | 3.41% | 25.81 | 28.84 | 945197 | 252804 | 20.69% |
| 2025-08-11 | 25.50 | 26.65 | 0.44 | 1.68% | 25.30 | 27.49 | 1040789 | 275531 | 22.78% |
| 2025-08-08 | 23.70 | 26.21 | 2.38 | 9.99% | 23.68 | 26.21 | 965896 | 245323 | 21.14% |
| 2025-08-07 | 23.87 | 23.83 | -0.34 | -1.41% | 23.56 | 24.79 | 608060 | 146575 | 13.31% |
| 2025-08-06 | 23.02 | 24.17 | 0.69 | 2.94% | 22.90 | 24.88 | 759906 | 182944 | 16.63% |
| 2025-08-05 | 21.84 | 23.48 | 1.73 | 7.95% | 21.64 | 23.92 | 685344 | 156219 | 15.00% |
| 2025-08-04 | 21.77 | 21.75 | -0.30 | -1.36% | 21.58 | 21.96 | 223937 | 48662 | 4.90% |
| 2025-08-01 | 22.58 | 22.05 | -0.74 | -3.25% | 21.75 | 22.66 | 384491 | 85105 | 8.42% |
| 2025-07-31 | 22.91 | 22.79 | -0.31 | -1.34% | 22.72 | 23.70 | 285359 | 66131 | 6.25% |
| 2025-07-30 | 24.80 | 23.10 | -1.87 | -7.49% | 22.97 | 24.85 | 471077 | 112170 | 10.31% |
| 2025-07-29 | 25.01 | 24.97 | -0.43 | -1.69% | 24.39 | 25.35 | 481996 | 119930 | 10.55% |
| 2025-07-28 | 24.09 | 25.40 | 0.97 | 3.97% | 24.09 | 25.46 | 526806 | 131318 | 11.53% |
| 2025-07-25 | 24.15 | 24.43 | 0.04 | 0.16% | 23.91 | 24.87 | 410522 | 100386 | 8.99% |
| 2025-07-24 | 24.02 | 24.39 | 0.02 | 0.08% | 24.01 | 24.48 | 412440 | 99879 | 9.03% |