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 | 20.81 | 21.18 | 0.38 | 1.83% | 20.72 | 21.30 | 49488 | 10454 | 2.45% |
| 2025-10-30 | 21.39 | 20.80 | -0.59 | -2.76% | 20.77 | 21.39 | 49347 | 10356 | 2.45% |
| 2025-10-29 | 21.40 | 21.39 | -0.06 | -0.28% | 21.20 | 21.53 | 42566 | 9075 | 2.11% |
| 2025-10-28 | 21.83 | 21.45 | -0.40 | -1.83% | 21.32 | 21.97 | 63670 | 13699 | 3.16% |
| 2025-10-27 | 22.03 | 21.85 | -0.31 | -1.40% | 21.71 | 22.25 | 114916 | 25157 | 5.70% |
| 2025-10-24 | 21.90 | 22.16 | 1.36 | 6.54% | 21.70 | 23.91 | 222265 | 50576 | 11.02% |
| 2025-10-23 | 20.70 | 20.80 | 0.04 | 0.19% | 20.25 | 20.82 | 34134 | 6997 | 1.69% |
| 2025-10-22 | 21.00 | 20.76 | -0.42 | -1.98% | 20.72 | 21.19 | 37565 | 7858 | 1.86% |
| 2025-10-21 | 21.23 | 21.18 | 0.02 | 0.09% | 20.83 | 21.24 | 49492 | 10429 | 2.45% |
| 2025-10-20 | 20.80 | 21.16 | 0.52 | 2.52% | 20.73 | 21.62 | 73792 | 15647 | 3.66% |
| 2025-10-17 | 21.31 | 20.64 | -0.86 | -4.00% | 20.58 | 21.32 | 80095 | 16751 | 3.97% |
| 2025-10-16 | 19.91 | 21.50 | 1.48 | 7.39% | 19.88 | 21.98 | 164578 | 34881 | 8.16% |
| 2025-10-15 | 19.63 | 20.02 | 0.41 | 2.09% | 19.48 | 20.05 | 27616 | 5478 | 1.37% |
| 2025-10-14 | 20.13 | 19.61 | -0.47 | -2.34% | 19.50 | 20.24 | 32780 | 6522 | 1.62% |
| 2025-10-13 | 19.20 | 20.08 | -0.17 | -0.84% | 19.15 | 20.08 | 28558 | 5658 | 1.42% |
| 2025-10-10 | 20.21 | 20.25 | 0.08 | 0.40% | 20.00 | 20.32 | 27727 | 5597 | 1.37% |
| 2025-10-09 | 20.20 | 20.17 | 0.04 | 0.20% | 20.06 | 20.38 | 28502 | 5761 | 1.41% |
| 2025-09-30 | 20.28 | 20.13 | 0.01 | 0.05% | 20.10 | 20.29 | 21759 | 4389 | 1.08% |
| 2025-09-29 | 20.10 | 20.12 | 0.02 | 0.10% | 19.90 | 20.23 | 22886 | 4598 | 1.13% |
| 2025-09-26 | 20.29 | 20.10 | -0.34 | -1.66% | 20.09 | 20.44 | 26209 | 5302 | 1.30% |
| 2025-09-25 | 20.53 | 20.44 | -0.15 | -0.73% | 20.40 | 20.88 | 40754 | 8405 | 2.02% |
| 2025-09-24 | 20.30 | 20.59 | 0.29 | 1.43% | 20.10 | 20.63 | 30973 | 6350 | 1.54% |
| 2025-09-23 | 20.78 | 20.30 | -0.47 | -2.26% | 19.91 | 20.78 | 45928 | 9286 | 2.28% |
| 2025-09-22 | 20.63 | 20.77 | 0.12 | 0.58% | 20.54 | 20.91 | 33659 | 6984 | 1.67% |
| 2025-09-19 | 20.85 | 20.65 | -0.18 | -0.86% | 20.48 | 21.03 | 36837 | 7608 | 1.83% |
| 2025-09-18 | 21.59 | 20.83 | -0.72 | -3.34% | 20.72 | 21.59 | 60524 | 12829 | 3.00% |
| 2025-09-17 | 21.66 | 21.55 | -0.23 | -1.06% | 21.50 | 21.90 | 42424 | 9194 | 2.10% |
| 2025-09-16 | 21.55 | 21.78 | 0.33 | 1.54% | 21.35 | 21.81 | 37891 | 8178 | 1.88% |
| 2025-09-15 | 22.13 | 21.45 | -0.77 | -3.47% | 21.39 | 22.14 | 59558 | 12839 | 2.95% |
| 2025-09-12 | 21.73 | 22.22 | 0.63 | 2.92% | 21.67 | 22.82 | 130040 | 29206 | 6.45% |
| 2025-09-11 | 21.16 | 21.59 | 0.52 | 2.47% | 20.82 | 21.60 | 55295 | 11750 | 2.74% |
| 2025-09-10 | 21.01 | 21.07 | 0.12 | 0.57% | 20.76 | 21.11 | 24795 | 5215 | 1.23% |
| 2025-09-09 | 21.62 | 20.95 | -0.58 | -2.69% | 20.85 | 21.62 | 40322 | 8528 | 2.00% |
| 2025-09-08 | 21.30 | 21.53 | 0.23 | 1.08% | 21.25 | 21.57 | 33492 | 7191 | 1.66% |
| 2025-09-05 | 20.85 | 21.30 | 0.46 | 2.21% | 20.73 | 21.46 | 44144 | 9322 | 2.19% |
| 2025-09-04 | 20.78 | 20.84 | 0.01 | 0.05% | 20.49 | 21.07 | 38407 | 8008 | 1.90% |
| 2025-09-03 | 21.36 | 20.83 | -0.49 | -2.30% | 20.65 | 21.43 | 40887 | 8589 | 2.03% |
| 2025-09-02 | 21.94 | 21.32 | -0.58 | -2.65% | 21.00 | 22.06 | 61987 | 13240 | 3.07% |
| 2025-09-01 | 21.65 | 21.90 | 0.28 | 1.30% | 21.59 | 22.06 | 54653 | 11957 | 2.71% |
| 2025-08-29 | 21.69 | 21.62 | -0.11 | -0.51% | 21.40 | 21.88 | 52627 | 11408 | 2.61% |
| 2025-08-28 | 21.35 | 21.73 | 0.14 | 0.65% | 20.58 | 21.77 | 96223 | 20374 | 4.77% |
| 2025-08-27 | 22.47 | 21.59 | -0.78 | -3.49% | 21.59 | 22.48 | 105466 | 23229 | 5.23% |
| 2025-08-26 | 22.37 | 22.37 | 0.06 | 0.27% | 22.15 | 22.57 | 84887 | 18942 | 4.21% |
| 2025-08-25 | 22.38 | 22.31 | -0.07 | -0.31% | 22.16 | 22.69 | 95932 | 21511 | 4.75% |
| 2025-08-22 | 22.64 | 22.38 | -0.17 | -0.75% | 22.18 | 22.66 | 84852 | 18954 | 4.21% |
| 2025-08-21 | 22.78 | 22.55 | -0.12 | -0.53% | 22.42 | 22.99 | 79280 | 18046 | 3.93% |
| 2025-08-20 | 22.94 | 22.67 | -0.69 | -2.95% | 22.38 | 22.96 | 134349 | 30389 | 6.66% |
| 2025-08-19 | 25.58 | 23.36 | -2.71 | -10.40% | 23.28 | 25.77 | 230606 | 54480 | 12.79% |
| 2025-08-18 | 25.12 | 26.07 | 1.05 | 4.20% | 24.78 | 26.26 | 98205 | 25018 | 5.45% |
| 2025-08-15 | 23.98 | 25.02 | 1.00 | 4.16% | 23.92 | 25.15 | 80191 | 19927 | 4.45% |
| 2025-08-14 | 24.95 | 24.02 | -0.99 | -3.96% | 24.00 | 25.01 | 78126 | 19019 | 4.33% |
| 2025-08-13 | 24.48 | 25.01 | 0.48 | 1.96% | 24.36 | 25.38 | 84851 | 21032 | 4.71% |
| 2025-08-12 | 26.35 | 24.53 | -1.82 | -6.91% | 24.28 | 26.35 | 126856 | 31837 | 7.04% |
| 2025-08-11 | 26.38 | 26.35 | -0.13 | -0.49% | 26.14 | 26.63 | 51810 | 13663 | 2.87% |
| 2025-08-08 | 26.91 | 26.48 | -0.43 | -1.60% | 26.12 | 27.16 | 85356 | 22716 | 4.73% |
| 2025-08-07 | 25.52 | 26.91 | 1.13 | 4.38% | 25.05 | 27.40 | 170297 | 45249 | 9.45% |
| 2025-08-06 | 26.02 | 25.78 | -0.25 | -0.96% | 25.14 | 26.35 | 80334 | 20815 | 4.46% |
| 2025-08-05 | 25.82 | 26.03 | 0.08 | 0.31% | 25.52 | 26.14 | 58009 | 14961 | 3.22% |
| 2025-08-04 | 25.81 | 25.95 | 0.02 | 0.08% | 24.90 | 26.08 | 72274 | 18551 | 4.01% |
| 2025-08-01 | 24.72 | 25.93 | 1.21 | 4.89% | 24.50 | 26.31 | 131485 | 33893 | 7.29% |
| 2025-07-31 | 24.54 | 24.72 | 0.09 | 0.37% | 24.33 | 25.00 | 51745 | 12748 | 2.87% |
| 2025-07-30 | 24.96 | 24.63 | -0.29 | -1.16% | 24.38 | 25.26 | 49809 | 12273 | 2.76% |
| 2025-07-29 | 25.40 | 24.92 | -0.50 | -1.97% | 24.81 | 25.59 | 55212 | 13883 | 3.06% |
| 2025-07-28 | 25.23 | 25.42 | 0.14 | 0.55% | 24.48 | 25.50 | 59562 | 14928 | 3.30% |
| 2025-07-25 | 25.22 | 25.28 | 0.00 | 0.00% | 24.88 | 25.68 | 53350 | 13503 | 2.96% |
| 2025-07-24 | 23.90 | 25.28 | 1.41 | 5.91% | 23.85 | 25.47 | 111635 | 27620 | 6.19% |