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 | 20.71 | 21.20 | 0.49 | 2.37% | 20.65 | 21.50 | 185448 | 39243 | 4.18% |
| 2025-10-30 | 20.99 | 20.71 | -0.39 | -1.85% | 20.63 | 21.23 | 154301 | 32273 | 3.48% |
| 2025-10-29 | 20.66 | 21.10 | 0.44 | 2.13% | 20.61 | 21.15 | 154956 | 32505 | 3.49% |
| 2025-10-28 | 20.83 | 20.66 | -0.30 | -1.43% | 20.56 | 21.14 | 153728 | 31969 | 3.46% |
| 2025-10-27 | 20.70 | 20.96 | 0.18 | 0.87% | 20.67 | 21.34 | 175927 | 36942 | 3.96% |
| 2025-10-24 | 21.13 | 20.78 | -0.57 | -2.67% | 20.67 | 21.44 | 215895 | 45019 | 4.87% |
| 2025-10-23 | 21.52 | 21.35 | -0.22 | -1.02% | 20.87 | 21.61 | 115070 | 24325 | 2.59% |
| 2025-10-22 | 21.76 | 21.57 | -0.31 | -1.42% | 21.45 | 21.80 | 85516 | 18483 | 1.93% |
| 2025-10-21 | 21.60 | 21.88 | 0.30 | 1.39% | 21.41 | 21.95 | 108467 | 23620 | 2.44% |
| 2025-10-20 | 21.58 | 21.58 | 0.18 | 0.84% | 21.40 | 21.86 | 108026 | 23398 | 2.43% |
| 2025-10-17 | 22.21 | 21.40 | -0.80 | -3.60% | 21.30 | 22.46 | 135368 | 29527 | 3.05% |
| 2025-10-16 | 22.68 | 22.20 | -0.70 | -3.06% | 22.08 | 22.87 | 138482 | 31034 | 3.12% |
| 2025-10-15 | 22.32 | 22.90 | 0.76 | 3.43% | 22.06 | 22.98 | 200796 | 45583 | 4.52% |
| 2025-10-14 | 23.25 | 22.14 | -0.95 | -4.11% | 22.12 | 23.25 | 204070 | 46184 | 4.60% |
| 2025-10-13 | 21.80 | 23.09 | 0.00 | 0.00% | 21.78 | 23.18 | 197107 | 44791 | 4.44% |
| 2025-10-10 | 24.01 | 23.09 | -1.22 | -5.02% | 22.88 | 24.10 | 270499 | 62975 | 6.10% |
| 2025-10-09 | 23.30 | 24.31 | 0.90 | 3.84% | 23.20 | 25.10 | 383854 | 93157 | 8.65% |
| 2025-09-30 | 23.30 | 23.41 | 0.13 | 0.56% | 23.30 | 24.26 | 263999 | 62655 | 5.95% |
| 2025-09-29 | 22.98 | 23.28 | 0.23 | 1.00% | 22.81 | 23.76 | 300912 | 69834 | 6.78% |
| 2025-09-26 | 24.07 | 23.05 | -0.82 | -3.44% | 23.05 | 24.15 | 294557 | 69169 | 6.64% |
| 2025-09-25 | 25.19 | 23.87 | -1.91 | -7.41% | 23.80 | 25.34 | 530342 | 129300 | 11.95% |
| 2025-09-24 | 25.60 | 25.78 | 0.26 | 1.02% | 22.64 | 25.97 | 801239 | 194691 | 18.06% |
| 2025-09-23 | 25.50 | 25.52 | -0.39 | -1.51% | 24.37 | 25.94 | 483769 | 121492 | 10.90% |
| 2025-09-22 | 25.52 | 25.91 | 0.51 | 2.01% | 25.12 | 26.09 | 467354 | 119882 | 10.53% |
| 2025-09-19 | 24.99 | 25.40 | 0.54 | 2.17% | 24.75 | 25.99 | 551788 | 140882 | 12.43% |
| 2025-09-18 | 24.25 | 24.86 | 0.52 | 2.14% | 23.72 | 25.91 | 581933 | 145231 | 13.11% |
| 2025-09-17 | 24.53 | 24.34 | -0.46 | -1.85% | 24.18 | 24.96 | 302222 | 73836 | 6.81% |
| 2025-09-16 | 24.53 | 24.80 | 0.09 | 0.36% | 24.35 | 25.10 | 253234 | 62586 | 5.71% |
| 2025-09-15 | 25.50 | 24.71 | -0.19 | -0.76% | 24.69 | 25.85 | 336910 | 84815 | 7.59% |
| 2025-09-12 | 25.11 | 24.90 | -0.43 | -1.70% | 24.52 | 25.49 | 425418 | 106350 | 9.59% |
| 2025-09-11 | 25.14 | 25.33 | -0.06 | -0.24% | 23.56 | 25.60 | 553000 | 137326 | 12.46% |
| 2025-09-10 | 25.35 | 25.39 | -0.04 | -0.16% | 25.15 | 26.25 | 409746 | 105031 | 9.23% |
| 2025-09-09 | 25.66 | 25.43 | -0.43 | -1.66% | 24.90 | 26.62 | 522109 | 134258 | 11.77% |
| 2025-09-08 | 24.93 | 25.86 | 0.72 | 2.86% | 24.55 | 26.16 | 638859 | 163739 | 14.40% |
| 2025-09-05 | 24.16 | 25.14 | 0.95 | 3.93% | 23.57 | 25.99 | 682248 | 169082 | 15.37% |
| 2025-09-04 | 25.22 | 24.19 | -1.01 | -4.01% | 23.54 | 26.19 | 718681 | 178626 | 16.20% |
| 2025-09-03 | 26.59 | 25.20 | -1.89 | -6.98% | 24.89 | 26.86 | 832141 | 213455 | 18.75% |
| 2025-09-02 | 28.10 | 27.09 | -1.01 | -3.59% | 26.60 | 28.80 | 1250104 | 344743 | 28.17% |
| 2025-09-01 | 26.02 | 28.10 | 4.68 | 19.98% | 25.70 | 28.10 | 1279131 | 350946 | 28.83% |
| 2025-08-29 | 21.38 | 23.42 | 2.14 | 10.06% | 20.85 | 24.26 | 1117026 | 252382 | 25.17% |
| 2025-08-28 | 21.00 | 21.28 | 0.93 | 4.57% | 20.34 | 21.88 | 892702 | 187371 | 20.12% |
| 2025-08-27 | 22.28 | 20.35 | -0.95 | -4.46% | 20.15 | 22.50 | 748457 | 159507 | 16.87% |
| 2025-08-26 | 20.81 | 21.30 | -0.23 | -1.07% | 20.01 | 21.56 | 778024 | 161806 | 17.53% |
| 2025-08-25 | 20.00 | 21.53 | 1.52 | 7.60% | 20.00 | 22.45 | 1073477 | 225954 | 24.19% |
| 2025-08-22 | 19.24 | 20.01 | 1.77 | 9.70% | 18.59 | 21.10 | 1189869 | 238765 | 26.81% |
| 2025-08-21 | 18.00 | 18.24 | 1.28 | 7.55% | 17.22 | 19.03 | 1069284 | 195014 | 24.10% |
| 2025-08-20 | 17.00 | 16.96 | -0.12 | -0.70% | 16.53 | 17.08 | 313946 | 52787 | 7.07% |
| 2025-08-19 | 17.17 | 17.08 | -0.17 | -0.99% | 17.06 | 17.96 | 528055 | 91797 | 11.90% |
| 2025-08-18 | 16.60 | 17.25 | 0.55 | 3.29% | 16.31 | 17.45 | 576907 | 97492 | 13.00% |
| 2025-08-15 | 16.18 | 16.70 | 0.45 | 2.77% | 15.95 | 16.78 | 492141 | 80758 | 11.09% |
| 2025-08-14 | 15.85 | 16.25 | 0.47 | 2.98% | 15.81 | 16.50 | 493246 | 80014 | 11.12% |
| 2025-08-13 | 15.87 | 15.78 | -0.12 | -0.75% | 15.63 | 15.98 | 182309 | 28781 | 4.11% |
| 2025-08-12 | 15.47 | 15.90 | 0.41 | 2.65% | 15.45 | 15.90 | 212441 | 33401 | 4.79% |
| 2025-08-11 | 15.16 | 15.49 | 0.30 | 1.97% | 15.12 | 15.59 | 121621 | 18821 | 2.74% |
| 2025-08-08 | 15.60 | 15.19 | -0.42 | -2.69% | 15.18 | 15.65 | 127120 | 19519 | 2.86% |
| 2025-08-07 | 15.50 | 15.61 | 0.06 | 0.39% | 15.42 | 15.66 | 116406 | 18102 | 2.62% |
| 2025-08-06 | 15.34 | 15.55 | 0.14 | 0.91% | 15.29 | 15.59 | 106134 | 16439 | 2.39% |
| 2025-08-05 | 15.33 | 15.41 | 0.08 | 0.52% | 15.25 | 15.42 | 93191 | 14301 | 2.10% |
| 2025-08-04 | 15.10 | 15.33 | 0.03 | 0.20% | 15.08 | 15.33 | 81865 | 12456 | 1.84% |
| 2025-08-01 | 15.30 | 15.30 | 0.05 | 0.33% | 15.02 | 15.38 | 122227 | 18600 | 2.75% |
| 2025-07-31 | 15.55 | 15.25 | -0.37 | -2.37% | 15.20 | 15.73 | 154384 | 23890 | 3.48% |
| 2025-07-30 | 16.07 | 15.62 | -0.46 | -2.86% | 15.50 | 16.07 | 154730 | 24368 | 3.49% |
| 2025-07-29 | 15.99 | 16.08 | -0.02 | -0.12% | 15.62 | 16.09 | 174441 | 27676 | 3.93% |
| 2025-07-28 | 15.89 | 16.10 | 0.24 | 1.51% | 15.75 | 16.12 | 154025 | 24635 | 3.47% |
| 2025-07-25 | 15.94 | 15.86 | -0.06 | -0.38% | 15.80 | 16.03 | 132421 | 21042 | 2.98% |
| 2025-07-24 | 15.59 | 15.92 | 0.19 | 1.21% | 15.57 | 15.92 | 145437 | 22988 | 3.28% |