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 | 20.58 | 20.59 | 0.61 | 3.05% | 20.44 | 20.97 | 405806 | 83843 | 2.87% |
| 2025-10-30 | 20.00 | 19.98 | -0.27 | -1.33% | 19.61 | 20.27 | 261184 | 52366 | 1.85% |
| 2025-10-29 | 19.97 | 20.25 | 0.22 | 1.10% | 19.95 | 20.30 | 197924 | 39908 | 1.40% |
| 2025-10-28 | 20.15 | 20.03 | -0.19 | -0.94% | 20.01 | 20.25 | 169587 | 34114 | 1.20% |
| 2025-10-27 | 20.25 | 20.22 | 0.03 | 0.15% | 20.18 | 20.41 | 172589 | 35016 | 1.22% |
| 2025-10-24 | 20.17 | 20.19 | 0.02 | 0.10% | 20.09 | 20.34 | 136139 | 27486 | 0.96% |
| 2025-10-23 | 20.17 | 20.17 | -0.05 | -0.25% | 19.90 | 20.21 | 152198 | 30453 | 1.08% |
| 2025-10-22 | 20.19 | 20.22 | -0.03 | -0.15% | 20.15 | 20.53 | 145818 | 29586 | 1.03% |
| 2025-10-21 | 20.09 | 20.25 | 0.22 | 1.10% | 19.97 | 20.38 | 169248 | 34158 | 1.20% |
| 2025-10-20 | 20.20 | 20.03 | -0.02 | -0.10% | 19.91 | 20.23 | 155199 | 31169 | 1.10% |
| 2025-10-17 | 20.52 | 20.05 | -0.52 | -2.53% | 20.03 | 20.73 | 227782 | 46288 | 1.61% |
| 2025-10-16 | 20.76 | 20.57 | -0.22 | -1.06% | 20.46 | 20.77 | 189885 | 39113 | 1.34% |
| 2025-10-15 | 20.58 | 20.79 | 0.31 | 1.51% | 20.27 | 20.91 | 246040 | 50925 | 1.74% |
| 2025-10-14 | 20.64 | 20.48 | -0.11 | -0.53% | 20.46 | 20.88 | 252983 | 52397 | 1.79% |
| 2025-10-13 | 20.40 | 20.59 | -0.32 | -1.53% | 20.35 | 20.60 | 249609 | 51059 | 1.76% |
| 2025-10-10 | 20.93 | 20.91 | -0.05 | -0.24% | 20.81 | 21.20 | 267886 | 56272 | 1.89% |
| 2025-10-09 | 20.80 | 20.96 | 0.20 | 0.96% | 20.49 | 21.03 | 305751 | 63477 | 2.16% |
| 2025-09-30 | 20.80 | 20.76 | -0.01 | -0.05% | 20.76 | 21.08 | 208111 | 43404 | 1.47% |
| 2025-09-29 | 20.75 | 20.77 | 0.06 | 0.29% | 20.32 | 20.85 | 239755 | 49274 | 1.70% |
| 2025-09-26 | 20.93 | 20.71 | -0.32 | -1.52% | 20.65 | 20.95 | 225311 | 46809 | 1.59% |
| 2025-09-25 | 21.16 | 21.03 | -0.26 | -1.22% | 20.97 | 21.35 | 228527 | 48303 | 1.62% |
| 2025-09-24 | 21.11 | 21.29 | 0.13 | 0.61% | 21.05 | 21.29 | 210580 | 44583 | 1.49% |
| 2025-09-23 | 21.67 | 21.16 | -0.61 | -2.80% | 20.84 | 21.74 | 340130 | 71981 | 2.40% |
| 2025-09-22 | 21.95 | 21.77 | -0.17 | -0.77% | 21.51 | 22.45 | 264623 | 57816 | 1.87% |
| 2025-09-19 | 22.36 | 21.94 | -0.72 | -3.18% | 21.76 | 22.62 | 474579 | 104847 | 3.36% |
| 2025-09-18 | 22.36 | 22.66 | 0.88 | 4.04% | 22.36 | 23.49 | 925784 | 212006 | 6.55% |
| 2025-09-17 | 21.99 | 21.78 | -0.23 | -1.04% | 21.70 | 22.05 | 191412 | 41738 | 1.35% |
| 2025-09-16 | 21.91 | 22.01 | 0.11 | 0.50% | 21.56 | 22.13 | 219469 | 47970 | 1.55% |
| 2025-09-15 | 22.01 | 21.90 | -0.15 | -0.68% | 21.87 | 22.09 | 189428 | 41590 | 1.34% |
| 2025-09-12 | 22.18 | 22.05 | -0.05 | -0.23% | 21.90 | 22.55 | 296072 | 65633 | 2.09% |
| 2025-09-11 | 21.57 | 22.10 | 0.43 | 1.98% | 21.21 | 22.19 | 310887 | 67691 | 2.20% |
| 2025-09-10 | 21.85 | 21.67 | -0.22 | -1.01% | 21.60 | 22.08 | 197204 | 42945 | 1.39% |
| 2025-09-09 | 22.25 | 21.89 | -0.39 | -1.75% | 21.69 | 22.26 | 243760 | 53534 | 1.72% |
| 2025-09-08 | 21.96 | 22.28 | 0.33 | 1.50% | 21.88 | 22.48 | 298597 | 66492 | 2.11% |
| 2025-09-05 | 21.40 | 21.95 | 0.57 | 2.67% | 21.14 | 21.95 | 292247 | 62964 | 2.07% |
| 2025-09-04 | 21.88 | 21.38 | -0.42 | -1.93% | 21.07 | 22.24 | 357463 | 77427 | 2.53% |
| 2025-09-03 | 22.34 | 21.80 | -0.53 | -2.37% | 21.76 | 22.57 | 283844 | 62681 | 2.01% |
| 2025-09-02 | 22.86 | 22.33 | -0.53 | -2.32% | 22.16 | 23.07 | 346389 | 78009 | 2.45% |
| 2025-09-01 | 22.47 | 22.86 | 0.35 | 1.55% | 22.45 | 22.97 | 306440 | 69742 | 2.17% |
| 2025-08-29 | 22.67 | 22.51 | -0.21 | -0.92% | 22.46 | 22.94 | 333336 | 75532 | 2.36% |
| 2025-08-28 | 22.83 | 22.72 | -0.09 | -0.39% | 21.80 | 23.08 | 574716 | 128888 | 4.06% |
| 2025-08-27 | 23.83 | 22.81 | -1.02 | -4.28% | 22.80 | 24.17 | 552544 | 130018 | 3.91% |
| 2025-08-26 | 23.81 | 23.83 | -0.22 | -0.91% | 23.67 | 24.15 | 424065 | 101251 | 3.00% |
| 2025-08-25 | 23.17 | 24.05 | 0.89 | 3.84% | 23.16 | 24.37 | 842413 | 202640 | 5.96% |
| 2025-08-22 | 23.12 | 23.16 | -0.01 | -0.04% | 22.92 | 23.16 | 336745 | 77520 | 2.38% |
| 2025-08-21 | 23.28 | 23.17 | -0.11 | -0.47% | 23.00 | 23.82 | 420528 | 98238 | 2.97% |
| 2025-08-20 | 23.47 | 23.28 | -0.40 | -1.69% | 23.00 | 23.49 | 398547 | 92574 | 2.82% |
| 2025-08-19 | 23.08 | 23.68 | 0.13 | 0.55% | 22.80 | 24.11 | 717538 | 168289 | 5.07% |
| 2025-08-18 | 23.39 | 23.55 | 0.45 | 1.95% | 23.17 | 23.95 | 518617 | 122115 | 3.67% |
| 2025-08-15 | 22.64 | 23.10 | 0.34 | 1.49% | 22.62 | 23.24 | 340363 | 78235 | 2.41% |
| 2025-08-14 | 23.74 | 22.76 | -0.96 | -4.05% | 22.74 | 23.79 | 502277 | 116790 | 3.55% |
| 2025-08-13 | 23.36 | 23.72 | 0.44 | 1.89% | 23.15 | 23.95 | 553660 | 130785 | 3.91% |
| 2025-08-12 | 23.56 | 23.28 | -0.18 | -0.77% | 23.10 | 23.72 | 280161 | 65416 | 1.98% |
| 2025-08-11 | 23.16 | 23.46 | 0.32 | 1.38% | 23.15 | 23.50 | 254727 | 59564 | 1.80% |
| 2025-08-08 | 23.29 | 23.14 | -0.16 | -0.69% | 22.99 | 23.50 | 277174 | 64363 | 1.96% |
| 2025-08-07 | 23.49 | 23.30 | -0.25 | -1.06% | 23.20 | 23.67 | 332538 | 77758 | 2.35% |
| 2025-08-06 | 23.92 | 23.55 | -0.53 | -2.20% | 23.42 | 24.14 | 464787 | 109913 | 3.29% |
| 2025-08-05 | 23.89 | 24.08 | 0.18 | 0.75% | 23.81 | 24.60 | 474552 | 114657 | 3.36% |
| 2025-08-04 | 23.61 | 23.90 | 0.05 | 0.21% | 22.96 | 24.43 | 614072 | 144235 | 4.34% |
| 2025-08-01 | 24.00 | 23.85 | -0.24 | -1.00% | 23.79 | 24.70 | 521520 | 125989 | 3.69% |
| 2025-07-31 | 24.69 | 24.09 | -0.60 | -2.43% | 23.96 | 25.25 | 769235 | 189278 | 5.44% |
| 2025-07-30 | 24.66 | 24.69 | -0.37 | -1.48% | 24.44 | 26.00 | 1029160 | 259003 | 7.28% |
| 2025-07-29 | 23.72 | 25.06 | 1.53 | 6.50% | 23.10 | 25.48 | 1299221 | 315418 | 9.19% |
| 2025-07-28 | 23.64 | 23.53 | -0.35 | -1.47% | 23.34 | 23.98 | 619364 | 145988 | 4.38% |
| 2025-07-25 | 25.16 | 23.88 | -0.89 | -3.59% | 23.62 | 25.22 | 1435808 | 346301 | 10.15% |
| 2025-07-24 | 20.90 | 24.77 | 4.13 | 20.01% | 20.90 | 24.77 | 1612134 | 375143 | 11.40% |