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 | 21.39 | 20.97 | -0.65 | -3.01% | 20.96 | 21.60 | 112614 | 23862 | 3.05% |
| 2025-10-30 | 21.75 | 21.62 | 0.13 | 0.60% | 21.12 | 22.07 | 164443 | 35617 | 4.46% |
| 2025-10-29 | 21.85 | 21.49 | -0.14 | -0.65% | 20.98 | 21.88 | 132750 | 28315 | 3.60% |
| 2025-10-28 | 21.28 | 21.63 | 0.03 | 0.14% | 21.21 | 22.09 | 167511 | 36360 | 4.54% |
| 2025-10-27 | 21.21 | 21.60 | 0.66 | 3.15% | 21.10 | 21.80 | 134363 | 28817 | 3.64% |
| 2025-10-24 | 20.89 | 20.94 | 0.26 | 1.26% | 20.70 | 21.20 | 85781 | 17966 | 2.33% |
| 2025-10-23 | 20.66 | 20.68 | -0.28 | -1.34% | 20.04 | 20.90 | 91998 | 18714 | 2.49% |
| 2025-10-22 | 20.80 | 20.96 | 0.12 | 0.58% | 20.48 | 21.10 | 94716 | 19668 | 2.57% |
| 2025-10-21 | 20.44 | 20.84 | 0.49 | 2.41% | 20.23 | 21.07 | 112078 | 23300 | 3.04% |
| 2025-10-20 | 20.75 | 20.35 | -0.16 | -0.78% | 20.15 | 20.83 | 103333 | 21184 | 2.80% |
| 2025-10-17 | 21.06 | 20.51 | -0.67 | -3.16% | 20.49 | 21.45 | 121698 | 25278 | 3.30% |
| 2025-10-16 | 21.48 | 21.18 | -0.77 | -3.51% | 20.58 | 21.51 | 152912 | 32343 | 4.15% |
| 2025-10-15 | 21.89 | 21.95 | 0.56 | 2.62% | 21.41 | 22.27 | 201649 | 43989 | 5.47% |
| 2025-10-14 | 22.15 | 21.39 | -0.04 | -0.19% | 21.24 | 23.67 | 276892 | 61629 | 7.51% |
| 2025-10-13 | 20.98 | 21.43 | -0.33 | -1.52% | 20.52 | 21.61 | 244119 | 51305 | 6.62% |
| 2025-10-10 | 20.96 | 21.76 | 1.19 | 5.79% | 20.69 | 22.15 | 282654 | 61169 | 7.66% |
| 2025-10-09 | 21.04 | 20.57 | -0.10 | -0.48% | 20.52 | 21.33 | 170728 | 35575 | 4.63% |
| 2025-09-30 | 20.42 | 20.67 | 0.27 | 1.32% | 20.42 | 21.06 | 117150 | 24315 | 3.18% |
| 2025-09-29 | 19.98 | 20.40 | -0.60 | -2.86% | 19.71 | 20.49 | 219715 | 44284 | 5.96% |
| 2025-09-26 | 21.42 | 21.00 | -0.45 | -2.10% | 20.95 | 22.05 | 165126 | 35253 | 4.48% |
| 2025-09-25 | 21.50 | 21.45 | -0.40 | -1.83% | 21.38 | 21.86 | 184582 | 39836 | 5.00% |
| 2025-09-24 | 21.02 | 21.85 | 0.87 | 4.15% | 20.74 | 22.37 | 324424 | 70074 | 8.80% |
| 2025-09-23 | 20.29 | 20.98 | 0.96 | 4.80% | 20.02 | 21.09 | 254285 | 52353 | 6.89% |
| 2025-09-22 | 20.03 | 20.02 | -0.09 | -0.45% | 19.75 | 20.32 | 153662 | 30753 | 4.17% |
| 2025-09-19 | 20.52 | 20.11 | 0.26 | 1.31% | 19.96 | 20.90 | 235697 | 48074 | 6.39% |
| 2025-09-18 | 19.70 | 19.85 | 0.60 | 3.12% | 19.57 | 20.89 | 411139 | 82794 | 11.15% |
| 2025-09-17 | 18.59 | 19.25 | 0.48 | 2.56% | 18.42 | 19.64 | 218016 | 41685 | 5.91% |
| 2025-09-16 | 18.65 | 18.77 | 0.50 | 2.74% | 18.34 | 19.05 | 158835 | 29700 | 4.31% |
| 2025-09-15 | 18.45 | 18.27 | -0.16 | -0.87% | 18.15 | 18.57 | 78871 | 14443 | 2.14% |
| 2025-09-12 | 18.73 | 18.43 | -0.30 | -1.60% | 18.37 | 18.78 | 119251 | 22113 | 3.23% |
| 2025-09-11 | 18.20 | 18.73 | 0.53 | 2.91% | 18.06 | 18.90 | 187808 | 35129 | 5.09% |
| 2025-09-10 | 18.46 | 18.20 | -0.34 | -1.83% | 18.18 | 18.66 | 131456 | 24139 | 3.56% |
| 2025-09-09 | 18.65 | 18.54 | -0.17 | -0.91% | 18.43 | 19.40 | 229210 | 43243 | 6.21% |
| 2025-09-08 | 17.80 | 18.71 | 0.89 | 4.99% | 17.54 | 19.20 | 273300 | 50310 | 7.41% |
| 2025-09-05 | 17.30 | 17.82 | 0.50 | 2.89% | 17.19 | 17.84 | 138218 | 24285 | 3.75% |
| 2025-09-04 | 17.47 | 17.32 | -0.08 | -0.46% | 16.97 | 17.60 | 139161 | 24092 | 3.77% |
| 2025-09-03 | 17.70 | 17.40 | -0.34 | -1.92% | 17.30 | 17.77 | 116071 | 20319 | 3.15% |
| 2025-09-02 | 18.00 | 17.74 | -0.34 | -1.88% | 17.31 | 18.13 | 228154 | 40351 | 6.19% |
| 2025-09-01 | 18.10 | 18.08 | -0.11 | -0.60% | 17.88 | 18.28 | 207971 | 37530 | 5.64% |
| 2025-08-29 | 18.75 | 18.19 | -0.39 | -2.10% | 17.83 | 19.09 | 329627 | 60094 | 8.94% |
| 2025-08-28 | 18.50 | 18.58 | 2.01 | 12.13% | 18.10 | 19.50 | 557483 | 104701 | 15.12% |
| 2025-08-27 | 16.57 | 16.57 | 0.00 | 0.00% | 16.46 | 16.87 | 149304 | 24867 | 4.05% |
| 2025-08-26 | 16.96 | 16.57 | -0.99 | -5.64% | 16.10 | 16.96 | 277894 | 46003 | 7.53% |
| 2025-08-25 | 17.20 | 17.56 | 0.36 | 2.09% | 17.13 | 17.65 | 175331 | 30515 | 4.75% |
| 2025-08-22 | 16.96 | 17.20 | 0.24 | 1.42% | 16.89 | 17.35 | 104697 | 17937 | 2.84% |
| 2025-08-21 | 17.32 | 16.96 | -0.34 | -1.97% | 16.86 | 17.33 | 91981 | 15649 | 2.49% |
| 2025-08-20 | 17.38 | 17.30 | 0.12 | 0.70% | 17.08 | 17.65 | 117291 | 20308 | 3.18% |
| 2025-08-19 | 17.12 | 17.18 | 0.14 | 0.82% | 16.87 | 17.42 | 88843 | 15193 | 2.41% |
| 2025-08-18 | 17.33 | 17.04 | -0.24 | -1.39% | 16.95 | 17.46 | 123572 | 21148 | 3.35% |
| 2025-08-15 | 16.73 | 17.28 | 0.42 | 2.49% | 16.69 | 17.64 | 153651 | 26662 | 4.17% |
| 2025-08-14 | 17.30 | 16.86 | -0.33 | -1.92% | 16.85 | 17.84 | 125560 | 21505 | 3.40% |
| 2025-08-13 | 17.20 | 17.19 | -0.09 | -0.52% | 17.07 | 17.40 | 88376 | 15226 | 2.40% |
| 2025-08-12 | 17.04 | 17.28 | 0.24 | 1.41% | 16.89 | 17.30 | 78419 | 13383 | 2.13% |
| 2025-08-11 | 17.13 | 17.04 | -0.17 | -0.99% | 16.86 | 17.18 | 99418 | 16892 | 2.70% |
| 2025-08-08 | 16.64 | 17.21 | 0.55 | 3.30% | 16.61 | 17.39 | 164422 | 28027 | 4.46% |
| 2025-08-07 | 16.60 | 16.66 | -0.04 | -0.24% | 16.47 | 16.82 | 83920 | 13959 | 2.28% |
| 2025-08-06 | 16.50 | 16.70 | 0.09 | 0.54% | 16.45 | 16.85 | 87222 | 14523 | 2.36% |
| 2025-08-05 | 16.75 | 16.61 | -0.16 | -0.95% | 16.49 | 16.87 | 109120 | 18103 | 2.96% |
| 2025-08-04 | 15.89 | 16.77 | 0.85 | 5.34% | 15.80 | 16.90 | 202161 | 33345 | 5.48% |
| 2025-08-01 | 15.50 | 15.92 | 0.41 | 2.64% | 15.40 | 16.20 | 147027 | 23435 | 3.99% |
| 2025-07-31 | 15.31 | 15.51 | 0.18 | 1.17% | 15.24 | 15.65 | 86549 | 13379 | 2.35% |
| 2025-07-30 | 15.50 | 15.33 | -0.19 | -1.22% | 15.22 | 15.52 | 77144 | 11834 | 2.09% |
| 2025-07-29 | 15.80 | 15.52 | -0.31 | -1.96% | 15.43 | 15.90 | 107750 | 16739 | 2.92% |
| 2025-07-28 | 15.70 | 15.83 | 0.14 | 0.89% | 15.53 | 16.10 | 90044 | 14224 | 2.44% |
| 2025-07-25 | 15.79 | 15.69 | -0.10 | -0.63% | 15.65 | 15.85 | 62979 | 9904 | 1.71% |
| 2025-07-24 | 15.81 | 15.79 | -0.06 | -0.38% | 15.65 | 15.88 | 88124 | 13856 | 2.39% |