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 | 21.50 | 21.78 | 0.27 | 1.26% | 21.46 | 22.14 | 182877 | 40000 | 8.41% |
| 2025-10-30 | 21.63 | 21.51 | -0.22 | -1.01% | 21.21 | 21.82 | 138628 | 29835 | 6.38% |
| 2025-10-29 | 21.33 | 21.73 | 0.37 | 1.73% | 21.27 | 21.84 | 169247 | 36526 | 7.79% |
| 2025-10-28 | 21.20 | 21.36 | 0.11 | 0.52% | 21.08 | 21.58 | 123823 | 26447 | 5.70% |
| 2025-10-27 | 20.81 | 21.25 | 0.49 | 2.36% | 20.81 | 21.53 | 168721 | 35791 | 7.76% |
| 2025-10-24 | 21.09 | 20.76 | -0.34 | -1.61% | 20.65 | 21.29 | 140415 | 29301 | 6.46% |
| 2025-10-23 | 20.98 | 21.10 | 0.15 | 0.72% | 20.45 | 21.19 | 141606 | 29521 | 6.51% |
| 2025-10-22 | 21.48 | 20.95 | -0.59 | -2.74% | 20.82 | 21.48 | 165727 | 34882 | 7.62% |
| 2025-10-21 | 21.44 | 21.54 | -0.61 | -2.75% | 21.01 | 21.66 | 273420 | 58606 | 12.58% |
| 2025-10-20 | 21.65 | 22.15 | 0.71 | 3.31% | 21.44 | 22.45 | 288528 | 63241 | 13.27% |
| 2025-10-17 | 21.75 | 21.44 | -0.41 | -1.88% | 21.39 | 22.35 | 146948 | 31935 | 6.76% |
| 2025-10-16 | 22.02 | 21.85 | -0.48 | -2.15% | 21.73 | 22.16 | 235570 | 51605 | 10.84% |
| 2025-10-15 | 21.64 | 22.33 | 0.70 | 3.24% | 21.55 | 23.40 | 369158 | 83460 | 16.98% |
| 2025-10-14 | 21.88 | 21.63 | -0.25 | -1.14% | 21.54 | 22.35 | 289994 | 63775 | 13.34% |
| 2025-10-13 | 21.35 | 21.88 | 0.38 | 1.77% | 21.00 | 22.00 | 333230 | 72031 | 15.33% |
| 2025-10-10 | 21.47 | 21.50 | -0.09 | -0.42% | 21.31 | 21.77 | 173372 | 37323 | 7.98% |
| 2025-10-09 | 21.11 | 21.59 | 0.46 | 2.18% | 20.91 | 21.65 | 211927 | 45179 | 9.75% |
| 2025-09-30 | 20.40 | 21.13 | 0.62 | 3.02% | 20.30 | 21.23 | 238432 | 49649 | 10.97% |
| 2025-09-29 | 19.98 | 20.51 | 0.40 | 1.99% | 19.86 | 20.56 | 172658 | 34896 | 7.94% |
| 2025-09-26 | 19.55 | 20.11 | 0.57 | 2.92% | 19.43 | 20.21 | 185938 | 37208 | 8.55% |
| 2025-09-25 | 19.46 | 19.54 | 0.08 | 0.41% | 19.36 | 20.21 | 143771 | 28503 | 6.61% |
| 2025-09-24 | 19.06 | 19.46 | 0.30 | 1.57% | 19.06 | 19.51 | 69871 | 13513 | 3.21% |
| 2025-09-23 | 19.36 | 19.16 | -0.20 | -1.03% | 18.74 | 19.40 | 87027 | 16545 | 4.00% |
| 2025-09-22 | 19.64 | 19.36 | -0.18 | -0.92% | 19.17 | 19.64 | 61350 | 11851 | 2.82% |
| 2025-09-19 | 19.62 | 19.54 | -0.07 | -0.36% | 19.40 | 19.76 | 66724 | 13067 | 3.07% |
| 2025-09-18 | 19.89 | 19.61 | -0.26 | -1.31% | 19.52 | 20.01 | 121638 | 23993 | 5.60% |
| 2025-09-17 | 20.00 | 19.87 | -0.13 | -0.65% | 19.82 | 20.04 | 74912 | 14921 | 3.45% |
| 2025-09-16 | 20.17 | 20.00 | -0.18 | -0.89% | 19.66 | 20.30 | 90872 | 18085 | 4.18% |
| 2025-09-15 | 20.35 | 20.18 | -0.17 | -0.84% | 20.12 | 20.48 | 71375 | 14453 | 3.28% |
| 2025-09-12 | 20.50 | 20.35 | -0.15 | -0.73% | 20.22 | 20.71 | 101403 | 20683 | 4.67% |
| 2025-09-11 | 20.27 | 20.50 | 0.19 | 0.94% | 20.10 | 20.50 | 81651 | 16579 | 3.76% |
| 2025-09-10 | 20.53 | 20.31 | -0.21 | -1.02% | 20.06 | 20.63 | 94302 | 19134 | 4.34% |
| 2025-09-09 | 20.57 | 20.52 | -0.11 | -0.53% | 20.41 | 21.08 | 137912 | 28588 | 6.34% |
| 2025-09-08 | 20.01 | 20.63 | 0.60 | 3.00% | 19.88 | 20.67 | 120877 | 24686 | 5.56% |
| 2025-09-05 | 19.74 | 20.03 | 0.35 | 1.78% | 19.61 | 20.08 | 90754 | 18120 | 4.18% |
| 2025-09-04 | 19.70 | 19.68 | 0.00 | 0.00% | 19.32 | 19.96 | 92659 | 18256 | 4.26% |
| 2025-09-03 | 20.44 | 19.68 | -0.58 | -2.86% | 19.58 | 20.44 | 92081 | 18367 | 4.24% |
| 2025-09-02 | 20.95 | 20.26 | -0.69 | -3.29% | 20.10 | 20.97 | 116806 | 23814 | 5.37% |
| 2025-09-01 | 20.59 | 20.95 | 0.36 | 1.75% | 20.49 | 21.09 | 132227 | 27626 | 6.08% |
| 2025-08-29 | 20.64 | 20.59 | -0.06 | -0.29% | 20.41 | 20.87 | 112673 | 23266 | 5.18% |
| 2025-08-28 | 20.68 | 20.65 | -0.03 | -0.15% | 19.99 | 20.98 | 169479 | 34683 | 7.80% |
| 2025-08-27 | 21.41 | 20.68 | -0.71 | -3.32% | 20.63 | 21.46 | 194905 | 41206 | 8.97% |
| 2025-08-26 | 21.49 | 21.39 | -0.11 | -0.51% | 21.26 | 21.98 | 225263 | 48644 | 10.36% |
| 2025-08-25 | 21.57 | 21.50 | 0.16 | 0.75% | 21.34 | 21.77 | 164710 | 35476 | 7.58% |
| 2025-08-22 | 21.60 | 21.34 | -0.39 | -1.79% | 21.16 | 21.73 | 191531 | 40917 | 8.81% |
| 2025-08-21 | 21.85 | 21.73 | -0.12 | -0.55% | 21.60 | 22.42 | 209514 | 45962 | 9.64% |
| 2025-08-20 | 21.58 | 21.85 | 0.18 | 0.83% | 21.43 | 22.03 | 125811 | 27397 | 5.79% |
| 2025-08-19 | 22.22 | 21.67 | -0.42 | -1.90% | 21.65 | 22.39 | 180241 | 39477 | 8.29% |
| 2025-08-18 | 22.08 | 22.09 | 0.01 | 0.05% | 21.90 | 22.33 | 200194 | 44163 | 9.21% |
| 2025-08-15 | 22.00 | 22.08 | -0.39 | -1.74% | 21.70 | 22.40 | 277221 | 60868 | 12.75% |
| 2025-08-14 | 21.67 | 22.47 | 1.02 | 4.76% | 21.16 | 22.48 | 308307 | 67146 | 14.18% |
| 2025-08-13 | 21.82 | 21.45 | -0.28 | -1.29% | 21.38 | 21.96 | 150237 | 32305 | 6.91% |
| 2025-08-12 | 21.92 | 21.73 | -0.30 | -1.36% | 21.65 | 22.07 | 148219 | 32298 | 6.82% |
| 2025-08-11 | 21.69 | 22.03 | 0.61 | 2.85% | 21.44 | 22.04 | 207932 | 45324 | 9.57% |
| 2025-08-08 | 21.36 | 21.42 | 0.01 | 0.05% | 21.30 | 21.63 | 135670 | 29123 | 6.24% |
| 2025-08-07 | 21.65 | 21.41 | -0.24 | -1.11% | 21.15 | 21.65 | 188361 | 40223 | 8.67% |
| 2025-08-06 | 21.90 | 21.65 | -0.07 | -0.32% | 21.50 | 22.04 | 189517 | 41021 | 8.72% |
| 2025-08-05 | 22.29 | 21.72 | -0.16 | -0.73% | 21.50 | 22.30 | 246477 | 53642 | 11.34% |
| 2025-08-04 | 21.21 | 21.88 | 0.28 | 1.30% | 21.17 | 22.06 | 290422 | 62926 | 13.36% |
| 2025-08-01 | 21.07 | 21.60 | 0.81 | 3.90% | 20.90 | 22.66 | 441544 | 97166 | 20.31% |
| 2025-07-31 | 20.53 | 20.79 | 0.02 | 0.10% | 20.35 | 21.07 | 244867 | 50910 | 11.27% |
| 2025-07-30 | 20.70 | 20.77 | 0.06 | 0.29% | 20.48 | 21.09 | 284130 | 59187 | 13.07% |
| 2025-07-29 | 20.12 | 20.71 | 0.67 | 3.34% | 19.65 | 20.84 | 339626 | 68956 | 15.62% |
| 2025-07-28 | 19.70 | 20.04 | 0.35 | 1.78% | 19.53 | 20.05 | 140879 | 27954 | 6.48% |
| 2025-07-25 | 19.93 | 19.69 | -0.29 | -1.45% | 19.67 | 20.45 | 190387 | 38070 | 8.76% |
| 2025-07-24 | 19.75 | 19.98 | 0.18 | 0.91% | 19.57 | 20.08 | 209067 | 41397 | 9.62% |