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 | 20.40 | 20.72 | 0.35 | 1.72% | 20.39 | 20.99 | 71277 | 14836 | 4.28% |
| 2025-10-30 | 20.86 | 20.37 | -0.39 | -1.88% | 20.37 | 20.89 | 59624 | 12292 | 3.58% |
| 2025-10-29 | 20.82 | 20.76 | -0.15 | -0.72% | 20.52 | 20.94 | 65327 | 13508 | 3.93% |
| 2025-10-28 | 20.68 | 20.91 | 0.20 | 0.97% | 20.50 | 20.95 | 61242 | 12743 | 3.68% |
| 2025-10-27 | 20.93 | 20.71 | -0.09 | -0.43% | 20.60 | 21.06 | 72560 | 15061 | 4.36% |
| 2025-10-24 | 20.41 | 20.80 | 0.45 | 2.21% | 20.31 | 20.84 | 71003 | 14668 | 4.27% |
| 2025-10-23 | 20.21 | 20.35 | 0.09 | 0.44% | 19.94 | 20.38 | 36524 | 7354 | 2.20% |
| 2025-10-22 | 20.11 | 20.26 | -0.03 | -0.15% | 20.08 | 20.55 | 46118 | 9383 | 2.77% |
| 2025-10-21 | 20.22 | 20.29 | 0.19 | 0.95% | 19.96 | 20.32 | 42758 | 8649 | 2.57% |
| 2025-10-20 | 19.72 | 20.10 | 0.64 | 3.29% | 19.72 | 20.23 | 62879 | 12611 | 3.78% |
| 2025-10-17 | 20.30 | 19.46 | -0.90 | -4.42% | 19.46 | 20.55 | 74795 | 14852 | 4.50% |
| 2025-10-16 | 20.66 | 20.36 | -0.48 | -2.30% | 20.28 | 20.86 | 57988 | 11910 | 3.49% |
| 2025-10-15 | 20.31 | 20.84 | 0.44 | 2.16% | 20.17 | 20.85 | 56815 | 11669 | 3.42% |
| 2025-10-14 | 21.09 | 20.40 | -0.63 | -3.00% | 20.37 | 21.34 | 79522 | 16536 | 4.78% |
| 2025-10-13 | 20.31 | 21.03 | -0.72 | -3.31% | 20.18 | 21.15 | 83875 | 17467 | 5.04% |
| 2025-10-10 | 22.25 | 21.75 | -0.50 | -2.25% | 21.73 | 22.32 | 79005 | 17303 | 4.75% |
| 2025-10-09 | 22.05 | 22.25 | 0.25 | 1.14% | 21.98 | 22.44 | 85597 | 19053 | 5.15% |
| 2025-09-30 | 21.95 | 22.00 | 0.10 | 0.46% | 21.87 | 22.36 | 76454 | 16926 | 4.60% |
| 2025-09-29 | 21.60 | 21.90 | 0.30 | 1.39% | 21.50 | 22.08 | 73301 | 15998 | 4.41% |
| 2025-09-26 | 22.24 | 21.60 | -0.65 | -2.92% | 21.60 | 22.24 | 80621 | 17634 | 4.85% |
| 2025-09-25 | 22.42 | 22.25 | -0.31 | -1.37% | 22.21 | 22.74 | 93486 | 20993 | 5.62% |
| 2025-09-24 | 21.96 | 22.56 | 0.50 | 2.27% | 21.61 | 22.59 | 109333 | 24284 | 6.57% |
| 2025-09-23 | 22.85 | 22.06 | -0.93 | -4.05% | 21.50 | 22.95 | 146841 | 32331 | 8.83% |
| 2025-09-22 | 22.99 | 22.99 | 0.23 | 1.01% | 22.43 | 23.23 | 108415 | 24735 | 6.52% |
| 2025-09-19 | 23.23 | 22.76 | -0.73 | -3.11% | 22.72 | 23.38 | 150077 | 34513 | 9.02% |
| 2025-09-18 | 24.22 | 23.49 | -0.67 | -2.77% | 23.49 | 24.47 | 186989 | 44896 | 11.24% |
| 2025-09-17 | 24.50 | 24.16 | -0.75 | -3.01% | 24.04 | 24.66 | 164944 | 40124 | 9.92% |
| 2025-09-16 | 24.01 | 24.91 | 0.56 | 2.30% | 23.48 | 24.96 | 243628 | 58643 | 14.65% |
| 2025-09-15 | 24.60 | 24.35 | -0.48 | -1.93% | 24.30 | 25.49 | 206550 | 51590 | 12.42% |
| 2025-09-12 | 25.49 | 24.83 | -1.06 | -4.09% | 24.61 | 25.69 | 274225 | 68633 | 16.48% |
| 2025-09-11 | 25.71 | 25.89 | -0.61 | -2.30% | 25.46 | 26.49 | 314578 | 81706 | 18.91% |
| 2025-09-10 | 25.08 | 26.50 | 0.82 | 3.19% | 24.33 | 26.60 | 377290 | 95346 | 22.68% |
| 2025-09-09 | 24.30 | 25.68 | 1.05 | 4.26% | 23.86 | 27.06 | 444382 | 113019 | 26.71% |
| 2025-09-08 | 25.50 | 24.63 | -0.35 | -1.40% | 24.18 | 25.58 | 328669 | 80582 | 19.76% |
| 2025-09-05 | 22.75 | 24.98 | 1.47 | 6.25% | 22.35 | 24.99 | 394208 | 96006 | 23.70% |
| 2025-09-04 | 23.69 | 23.51 | -0.29 | -1.22% | 22.81 | 25.18 | 458858 | 111479 | 27.58% |
| 2025-09-03 | 23.12 | 23.80 | 0.49 | 2.10% | 22.64 | 23.95 | 354449 | 83742 | 21.31% |
| 2025-09-02 | 22.88 | 23.31 | 0.43 | 1.88% | 22.77 | 23.60 | 278701 | 64713 | 16.75% |
| 2025-09-01 | 22.61 | 22.88 | 0.14 | 0.62% | 22.61 | 23.12 | 103053 | 23580 | 6.19% |
| 2025-08-29 | 22.42 | 22.74 | 0.30 | 1.34% | 22.09 | 23.35 | 151555 | 34568 | 9.11% |
| 2025-08-28 | 22.54 | 22.44 | -0.12 | -0.53% | 21.49 | 22.93 | 138014 | 30707 | 8.30% |
| 2025-08-27 | 23.29 | 22.56 | -0.65 | -2.80% | 22.47 | 23.39 | 157297 | 36232 | 9.46% |
| 2025-08-26 | 23.38 | 23.21 | -0.24 | -1.02% | 23.02 | 23.55 | 111037 | 25832 | 6.67% |
| 2025-08-25 | 23.16 | 23.45 | 0.32 | 1.38% | 22.93 | 23.62 | 168286 | 39215 | 10.12% |
| 2025-08-22 | 23.23 | 23.13 | 0.04 | 0.17% | 22.93 | 23.30 | 124291 | 28684 | 7.47% |
| 2025-08-21 | 23.30 | 23.09 | -0.07 | -0.30% | 23.01 | 24.15 | 235388 | 55171 | 14.15% |
| 2025-08-20 | 23.00 | 23.16 | -0.08 | -0.34% | 22.63 | 23.34 | 131520 | 30265 | 7.91% |
| 2025-08-19 | 23.33 | 23.24 | -0.14 | -0.60% | 22.95 | 23.48 | 133339 | 30919 | 8.02% |
| 2025-08-18 | 22.48 | 23.38 | 0.94 | 4.19% | 22.46 | 23.70 | 194357 | 44908 | 11.68% |
| 2025-08-15 | 22.05 | 22.44 | 0.39 | 1.77% | 22.05 | 22.54 | 117405 | 26224 | 7.06% |
| 2025-08-14 | 22.52 | 22.05 | -0.45 | -2.00% | 21.94 | 22.70 | 87242 | 19463 | 5.24% |
| 2025-08-13 | 22.27 | 22.50 | 0.21 | 0.94% | 22.21 | 22.61 | 98404 | 22073 | 5.92% |
| 2025-08-12 | 22.44 | 22.29 | -0.11 | -0.49% | 21.98 | 22.46 | 88030 | 19521 | 5.29% |
| 2025-08-11 | 21.70 | 22.40 | 0.82 | 3.80% | 21.65 | 22.43 | 130639 | 29009 | 7.85% |
| 2025-08-08 | 21.85 | 21.58 | -0.34 | -1.55% | 21.52 | 21.99 | 60540 | 13133 | 3.64% |
| 2025-08-07 | 22.16 | 21.92 | -0.25 | -1.13% | 21.85 | 22.38 | 81554 | 17973 | 4.90% |
| 2025-08-06 | 21.52 | 22.17 | 0.64 | 2.97% | 21.40 | 22.33 | 121456 | 26765 | 7.30% |
| 2025-08-05 | 21.50 | 21.53 | 0.07 | 0.33% | 21.34 | 21.68 | 47233 | 10156 | 2.84% |
| 2025-08-04 | 20.89 | 21.46 | 0.50 | 2.39% | 20.76 | 21.46 | 67382 | 14340 | 4.05% |
| 2025-08-01 | 20.90 | 20.96 | 0.00 | 0.00% | 20.81 | 21.18 | 45134 | 9458 | 2.71% |
| 2025-07-31 | 21.02 | 20.96 | -0.06 | -0.29% | 20.87 | 21.42 | 76549 | 16227 | 4.60% |
| 2025-07-30 | 21.83 | 21.02 | -1.12 | -5.06% | 20.80 | 21.90 | 149198 | 31605 | 8.97% |
| 2025-07-29 | 22.20 | 22.14 | -0.16 | -0.72% | 21.93 | 22.35 | 64807 | 14330 | 3.90% |
| 2025-07-28 | 22.00 | 22.30 | 0.32 | 1.46% | 21.96 | 22.38 | 81514 | 18124 | 4.90% |
| 2025-07-25 | 21.87 | 21.98 | 0.10 | 0.46% | 21.78 | 22.05 | 62701 | 13745 | 3.77% |
| 2025-07-24 | 21.57 | 21.88 | 0.28 | 1.30% | 21.52 | 21.96 | 61918 | 13520 | 3.72% |