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 | 21.37 | 21.55 | 0.20 | 0.94% | 21.32 | 21.81 | 67591 | 14628 | 2.02% |
| 2025-10-30 | 21.71 | 21.35 | -0.35 | -1.61% | 21.24 | 21.71 | 69859 | 15000 | 2.09% |
| 2025-10-29 | 21.40 | 21.70 | 0.15 | 0.70% | 21.18 | 21.77 | 77619 | 16688 | 2.32% |
| 2025-10-28 | 21.30 | 21.55 | 0.22 | 1.03% | 21.08 | 22.05 | 127268 | 27544 | 3.80% |
| 2025-10-27 | 21.08 | 21.33 | 0.46 | 2.20% | 20.93 | 22.22 | 170646 | 36468 | 5.09% |
| 2025-10-24 | 20.83 | 20.87 | -0.03 | -0.14% | 20.74 | 21.19 | 54472 | 11378 | 1.63% |
| 2025-10-23 | 21.41 | 20.90 | -0.60 | -2.79% | 20.67 | 21.49 | 72011 | 15093 | 2.15% |
| 2025-10-22 | 21.40 | 21.50 | 0.11 | 0.51% | 21.29 | 21.78 | 73185 | 15764 | 2.18% |
| 2025-10-21 | 21.50 | 21.39 | -0.08 | -0.37% | 21.27 | 21.63 | 80531 | 17240 | 2.40% |
| 2025-10-20 | 21.70 | 21.47 | -0.22 | -1.01% | 21.34 | 21.96 | 82117 | 17732 | 2.45% |
| 2025-10-17 | 22.23 | 21.69 | -0.55 | -2.47% | 21.57 | 22.36 | 109094 | 23882 | 3.26% |
| 2025-10-16 | 22.56 | 22.24 | -0.32 | -1.42% | 22.07 | 22.96 | 125593 | 28257 | 3.75% |
| 2025-10-15 | 22.03 | 22.56 | 0.51 | 2.31% | 21.88 | 22.80 | 136839 | 30833 | 4.09% |
| 2025-10-14 | 22.20 | 22.05 | -0.10 | -0.45% | 21.95 | 22.44 | 99634 | 22066 | 2.97% |
| 2025-10-13 | 21.48 | 22.15 | 0.28 | 1.28% | 21.40 | 22.29 | 115251 | 25416 | 3.44% |
| 2025-10-10 | 21.20 | 21.87 | 0.67 | 3.16% | 21.00 | 22.19 | 108616 | 23749 | 3.24% |
| 2025-10-09 | 21.19 | 21.20 | 0.01 | 0.05% | 20.80 | 21.27 | 54647 | 11498 | 1.63% |
| 2025-09-30 | 21.01 | 21.19 | 0.23 | 1.10% | 20.97 | 21.50 | 56897 | 12125 | 1.70% |
| 2025-09-29 | 20.93 | 20.96 | 0.03 | 0.14% | 20.46 | 21.06 | 53963 | 11213 | 1.61% |
| 2025-09-26 | 20.56 | 20.93 | 0.33 | 1.60% | 20.31 | 21.25 | 87286 | 18228 | 2.61% |
| 2025-09-25 | 20.89 | 20.60 | -0.28 | -1.34% | 20.53 | 21.12 | 60773 | 12605 | 1.81% |
| 2025-09-24 | 20.80 | 20.88 | 0.05 | 0.24% | 20.73 | 21.04 | 49462 | 10328 | 1.48% |
| 2025-09-23 | 21.64 | 20.83 | -0.69 | -3.21% | 20.53 | 21.72 | 87431 | 18269 | 2.61% |
| 2025-09-22 | 21.87 | 21.52 | -0.43 | -1.96% | 21.36 | 22.19 | 64858 | 14048 | 1.94% |
| 2025-09-19 | 21.96 | 21.95 | -0.11 | -0.50% | 21.75 | 22.48 | 85635 | 18894 | 2.56% |
| 2025-09-18 | 22.11 | 22.06 | 0.00 | 0.00% | 21.84 | 22.61 | 111267 | 24713 | 3.32% |
| 2025-09-17 | 21.99 | 22.06 | 0.07 | 0.32% | 21.80 | 22.31 | 78136 | 17238 | 2.33% |
| 2025-09-16 | 21.90 | 21.99 | 0.01 | 0.05% | 21.60 | 22.09 | 76424 | 16674 | 2.28% |
| 2025-09-15 | 21.65 | 21.98 | 0.38 | 1.76% | 21.42 | 22.18 | 80887 | 17675 | 2.41% |
| 2025-09-12 | 21.70 | 21.60 | -0.16 | -0.74% | 21.43 | 21.87 | 59225 | 12813 | 1.77% |
| 2025-09-11 | 21.50 | 21.76 | 0.24 | 1.12% | 21.23 | 21.79 | 67350 | 14520 | 2.01% |
| 2025-09-10 | 21.73 | 21.52 | -0.20 | -0.92% | 21.32 | 21.78 | 56153 | 12083 | 1.68% |
| 2025-09-09 | 22.31 | 21.72 | -0.67 | -2.99% | 21.55 | 22.42 | 87236 | 19159 | 2.60% |
| 2025-09-08 | 21.66 | 22.39 | 0.76 | 3.51% | 21.60 | 22.56 | 109457 | 24326 | 3.27% |
| 2025-09-05 | 21.59 | 21.63 | 0.21 | 0.98% | 21.04 | 21.65 | 75641 | 16164 | 2.26% |
| 2025-09-04 | 21.28 | 21.42 | 0.14 | 0.66% | 21.16 | 21.85 | 102505 | 21981 | 3.06% |
| 2025-09-03 | 21.73 | 21.28 | -0.37 | -1.71% | 21.10 | 21.90 | 69528 | 14894 | 2.08% |
| 2025-09-02 | 22.39 | 21.65 | -0.66 | -2.96% | 21.59 | 22.39 | 95418 | 20898 | 2.85% |
| 2025-09-01 | 22.55 | 22.31 | -0.11 | -0.49% | 22.00 | 22.64 | 117677 | 26332 | 3.51% |
| 2025-08-29 | 22.16 | 22.42 | 0.18 | 0.81% | 22.15 | 22.58 | 81177 | 18193 | 2.42% |
| 2025-08-28 | 22.44 | 22.24 | -0.24 | -1.07% | 21.72 | 22.68 | 117458 | 26052 | 3.51% |
| 2025-08-27 | 23.04 | 22.48 | -0.41 | -1.79% | 22.41 | 23.36 | 134468 | 30780 | 4.01% |
| 2025-08-26 | 23.25 | 22.89 | -0.59 | -2.51% | 22.52 | 23.30 | 181840 | 41417 | 5.43% |
| 2025-08-25 | 23.28 | 23.48 | 0.20 | 0.86% | 22.89 | 23.50 | 110776 | 25768 | 3.31% |
| 2025-08-22 | 23.41 | 23.28 | -0.12 | -0.51% | 22.93 | 23.51 | 96681 | 22385 | 2.89% |
| 2025-08-21 | 23.23 | 23.40 | 0.17 | 0.73% | 23.08 | 23.71 | 104790 | 24490 | 3.13% |
| 2025-08-20 | 23.11 | 23.23 | -0.07 | -0.30% | 22.81 | 23.34 | 95157 | 21909 | 2.84% |
| 2025-08-19 | 22.96 | 23.30 | 0.30 | 1.30% | 22.96 | 24.03 | 144349 | 33867 | 4.31% |
| 2025-08-18 | 22.90 | 23.00 | 0.22 | 0.97% | 22.69 | 23.20 | 136801 | 31365 | 4.08% |
| 2025-08-15 | 21.64 | 22.78 | 1.20 | 5.56% | 21.63 | 23.25 | 192696 | 43375 | 5.75% |
| 2025-08-14 | 21.78 | 21.58 | -0.27 | -1.24% | 21.55 | 22.25 | 97647 | 21394 | 2.92% |
| 2025-08-13 | 21.97 | 21.85 | -0.13 | -0.59% | 21.65 | 22.06 | 75579 | 16480 | 2.26% |
| 2025-08-12 | 21.85 | 21.98 | 0.15 | 0.69% | 21.81 | 22.15 | 73679 | 16187 | 2.20% |
| 2025-08-11 | 21.69 | 21.83 | 0.18 | 0.83% | 21.58 | 22.03 | 109211 | 23904 | 3.26% |
| 2025-08-08 | 21.54 | 21.65 | 0.12 | 0.56% | 21.30 | 21.67 | 62828 | 13498 | 1.88% |
| 2025-08-07 | 21.55 | 21.53 | -0.04 | -0.19% | 21.51 | 22.00 | 90388 | 19605 | 2.70% |
| 2025-08-06 | 21.59 | 21.57 | -0.03 | -0.14% | 21.43 | 21.74 | 60482 | 13016 | 1.81% |
| 2025-08-05 | 21.50 | 21.60 | 0.02 | 0.09% | 21.42 | 21.78 | 56824 | 12266 | 1.70% |
| 2025-08-04 | 21.06 | 21.58 | 0.27 | 1.27% | 20.92 | 21.63 | 72760 | 15542 | 2.17% |
| 2025-08-01 | 21.15 | 21.31 | 0.18 | 0.85% | 21.15 | 21.57 | 86990 | 18584 | 2.60% |
| 2025-07-31 | 21.30 | 21.13 | -0.23 | -1.08% | 21.00 | 21.45 | 74533 | 15835 | 2.23% |
| 2025-07-30 | 21.28 | 21.36 | -0.05 | -0.23% | 21.15 | 21.58 | 82415 | 17623 | 2.46% |
| 2025-07-29 | 21.72 | 21.41 | -0.31 | -1.43% | 21.09 | 21.78 | 112116 | 23909 | 3.35% |
| 2025-07-28 | 22.59 | 21.72 | -0.20 | -0.91% | 21.70 | 22.79 | 125143 | 27509 | 3.74% |
| 2025-07-25 | 21.68 | 21.92 | 0.26 | 1.20% | 21.67 | 22.49 | 151860 | 33501 | 4.53% |
| 2025-07-24 | 21.56 | 21.66 | 0.10 | 0.46% | 21.31 | 21.68 | 107031 | 23010 | 3.20% |