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 | 19.90 | 20.32 | 0.42 | 2.11% | 19.90 | 20.55 | 221839 | 44978 | 3.35% |
| 2025-10-30 | 20.53 | 19.90 | -0.68 | -3.30% | 19.90 | 20.55 | 247479 | 49761 | 3.74% |
| 2025-10-29 | 20.30 | 20.58 | 0.25 | 1.23% | 20.13 | 20.89 | 257914 | 52912 | 3.90% |
| 2025-10-28 | 20.37 | 20.33 | -0.08 | -0.39% | 20.19 | 20.80 | 193882 | 39636 | 2.93% |
| 2025-10-27 | 20.84 | 20.41 | 0.01 | 0.05% | 20.34 | 20.84 | 189452 | 38857 | 2.86% |
| 2025-10-24 | 20.33 | 20.40 | 0.11 | 0.54% | 20.25 | 20.48 | 153706 | 31300 | 2.32% |
| 2025-10-23 | 20.14 | 20.29 | 0.15 | 0.74% | 19.68 | 20.32 | 155866 | 31071 | 2.36% |
| 2025-10-22 | 20.25 | 20.14 | -0.19 | -0.93% | 20.08 | 20.41 | 119568 | 24212 | 1.81% |
| 2025-10-21 | 20.12 | 20.33 | 0.23 | 1.14% | 20.01 | 20.54 | 148188 | 30082 | 2.24% |
| 2025-10-20 | 20.23 | 20.10 | 0.14 | 0.70% | 19.96 | 20.43 | 114048 | 22997 | 1.72% |
| 2025-10-17 | 20.50 | 19.96 | -0.50 | -2.44% | 19.93 | 20.77 | 157124 | 31878 | 2.37% |
| 2025-10-16 | 20.81 | 20.46 | -0.34 | -1.63% | 20.41 | 20.94 | 134123 | 27688 | 2.03% |
| 2025-10-15 | 20.76 | 20.80 | 0.24 | 1.17% | 20.50 | 20.93 | 147804 | 30645 | 2.23% |
| 2025-10-14 | 21.02 | 20.56 | -0.36 | -1.72% | 20.48 | 21.55 | 200142 | 42071 | 3.02% |
| 2025-10-13 | 20.00 | 20.92 | -0.29 | -1.37% | 19.52 | 21.03 | 203079 | 41829 | 3.07% |
| 2025-10-10 | 21.50 | 21.21 | -0.39 | -1.81% | 21.18 | 21.61 | 185905 | 39672 | 2.81% |
| 2025-10-09 | 21.75 | 21.60 | -0.14 | -0.64% | 21.35 | 21.93 | 231654 | 50093 | 3.50% |
| 2025-09-30 | 22.25 | 21.74 | -0.55 | -2.47% | 21.70 | 22.29 | 296856 | 65080 | 4.49% |
| 2025-09-29 | 21.17 | 22.29 | 1.12 | 5.29% | 20.89 | 22.87 | 486729 | 107693 | 7.36% |
| 2025-09-26 | 21.88 | 21.17 | -0.71 | -3.24% | 21.15 | 22.05 | 243062 | 52367 | 3.67% |
| 2025-09-25 | 22.12 | 21.88 | -0.36 | -1.62% | 21.87 | 22.32 | 238464 | 52639 | 3.60% |
| 2025-09-24 | 22.10 | 22.24 | 0.04 | 0.18% | 21.80 | 22.54 | 274864 | 60860 | 4.15% |
| 2025-09-23 | 23.09 | 22.20 | -1.09 | -4.68% | 21.77 | 23.10 | 392263 | 87417 | 5.93% |
| 2025-09-22 | 23.18 | 23.29 | 0.25 | 1.09% | 23.04 | 23.38 | 216878 | 50345 | 3.28% |
| 2025-09-19 | 23.50 | 23.04 | -0.55 | -2.33% | 23.00 | 23.69 | 310091 | 72121 | 4.69% |
| 2025-09-18 | 24.21 | 23.59 | -1.13 | -4.57% | 23.41 | 24.40 | 589047 | 140611 | 8.90% |
| 2025-09-17 | 23.66 | 24.72 | 1.05 | 4.44% | 23.51 | 25.25 | 747920 | 183314 | 11.30% |
| 2025-09-16 | 23.22 | 23.67 | 0.46 | 1.98% | 23.16 | 23.83 | 308483 | 72429 | 4.66% |
| 2025-09-15 | 23.54 | 23.21 | -0.33 | -1.40% | 23.18 | 23.68 | 243068 | 56717 | 3.67% |
| 2025-09-12 | 23.80 | 23.54 | -0.42 | -1.75% | 23.50 | 24.29 | 411452 | 98291 | 6.22% |
| 2025-09-11 | 23.19 | 23.96 | 0.77 | 3.32% | 22.90 | 24.30 | 485176 | 114938 | 7.33% |
| 2025-09-10 | 23.18 | 23.19 | -0.08 | -0.34% | 23.13 | 23.53 | 210492 | 49071 | 3.18% |
| 2025-09-09 | 23.21 | 23.27 | 0.10 | 0.43% | 22.96 | 23.59 | 248628 | 57980 | 3.76% |
| 2025-09-08 | 23.20 | 23.17 | -0.13 | -0.56% | 23.02 | 23.44 | 202945 | 47022 | 3.07% |
| 2025-09-05 | 23.15 | 23.30 | 0.17 | 0.73% | 22.80 | 23.35 | 280264 | 64887 | 4.24% |
| 2025-09-04 | 23.28 | 23.13 | -0.14 | -0.60% | 22.75 | 23.66 | 345594 | 80410 | 5.22% |
| 2025-09-03 | 24.20 | 23.27 | -0.99 | -4.08% | 22.90 | 24.36 | 440919 | 104396 | 6.66% |
| 2025-09-02 | 25.66 | 24.26 | -1.37 | -5.35% | 24.10 | 25.66 | 630056 | 154746 | 9.52% |
| 2025-09-01 | 25.90 | 25.63 | -0.35 | -1.35% | 25.32 | 26.18 | 503920 | 129170 | 7.62% |
| 2025-08-29 | 26.58 | 25.98 | -0.60 | -2.26% | 25.73 | 27.00 | 779063 | 204820 | 11.77% |
| 2025-08-28 | 25.65 | 26.58 | 0.98 | 3.83% | 24.99 | 26.69 | 949325 | 243957 | 14.35% |
| 2025-08-27 | 26.79 | 25.60 | -1.24 | -4.62% | 25.51 | 27.15 | 775779 | 205187 | 11.72% |
| 2025-08-26 | 26.38 | 26.84 | 0.02 | 0.07% | 26.21 | 27.45 | 840970 | 225408 | 12.71% |
| 2025-08-25 | 25.91 | 26.82 | 1.19 | 4.64% | 25.75 | 27.78 | 1255267 | 335194 | 18.97% |
| 2025-08-22 | 25.01 | 25.63 | 0.39 | 1.55% | 24.91 | 25.93 | 748662 | 190818 | 11.31% |
| 2025-08-21 | 25.57 | 25.24 | -0.42 | -1.64% | 25.02 | 26.26 | 777663 | 199090 | 11.75% |
| 2025-08-20 | 25.58 | 25.66 | -0.30 | -1.16% | 24.88 | 25.96 | 546170 | 138745 | 8.17% |
| 2025-08-19 | 26.41 | 25.96 | -0.82 | -3.06% | 25.89 | 26.78 | 782723 | 205677 | 11.70% |
| 2025-08-18 | 25.66 | 26.78 | 1.27 | 4.98% | 25.26 | 27.88 | 1307746 | 347494 | 19.56% |
| 2025-08-15 | 24.13 | 25.51 | 1.29 | 5.33% | 24.05 | 26.63 | 1135402 | 289850 | 16.98% |
| 2025-08-14 | 24.71 | 24.22 | -0.57 | -2.30% | 24.21 | 25.10 | 428916 | 105805 | 6.41% |
| 2025-08-13 | 25.10 | 24.79 | -0.10 | -0.40% | 24.53 | 25.42 | 544508 | 135728 | 8.14% |
| 2025-08-12 | 24.50 | 24.89 | 0.30 | 1.22% | 24.45 | 24.98 | 366916 | 90959 | 5.49% |
| 2025-08-11 | 23.80 | 24.59 | 0.74 | 3.10% | 23.78 | 24.77 | 368573 | 90381 | 5.51% |
| 2025-08-08 | 24.49 | 23.85 | -0.64 | -2.61% | 23.85 | 24.49 | 255268 | 61509 | 3.82% |
| 2025-08-07 | 24.65 | 24.49 | -0.16 | -0.65% | 24.35 | 24.85 | 257724 | 63334 | 3.85% |
| 2025-08-06 | 24.51 | 24.65 | 0.05 | 0.20% | 24.40 | 24.76 | 221560 | 54475 | 3.31% |
| 2025-08-05 | 24.67 | 24.60 | 0.28 | 1.15% | 24.35 | 24.80 | 210113 | 51601 | 3.14% |
| 2025-08-04 | 24.34 | 24.32 | -0.05 | -0.21% | 24.08 | 24.34 | 158500 | 38373 | 2.37% |
| 2025-08-01 | 24.42 | 24.37 | 0.01 | 0.04% | 24.08 | 24.60 | 208650 | 50772 | 3.12% |
| 2025-07-31 | 24.63 | 24.36 | -0.31 | -1.26% | 24.11 | 24.93 | 275241 | 67585 | 4.12% |
| 2025-07-30 | 25.30 | 24.67 | -0.72 | -2.84% | 24.60 | 25.30 | 304653 | 75812 | 4.56% |
| 2025-07-29 | 25.25 | 25.39 | 0.00 | 0.00% | 24.70 | 25.40 | 372903 | 93308 | 5.58% |
| 2025-07-28 | 25.50 | 25.39 | 0.19 | 0.75% | 25.22 | 25.67 | 320520 | 81569 | 4.79% |
| 2025-07-25 | 25.62 | 25.20 | -0.40 | -1.56% | 25.08 | 25.79 | 347279 | 87811 | 5.19% |
| 2025-07-24 | 25.13 | 25.60 | 0.33 | 1.31% | 25.02 | 25.68 | 478977 | 121791 | 7.16% |