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 | 20.37 | 20.39 | 0.14 | 0.69% | 20.23 | 20.45 | 44350 | 9042 | 0.87% |
| 2025-10-30 | 20.83 | 20.25 | -1.23 | -5.73% | 20.25 | 20.83 | 151366 | 30954 | 2.96% |
| 2025-10-29 | 21.36 | 21.48 | 0.11 | 0.51% | 21.25 | 21.52 | 38455 | 8227 | 0.75% |
| 2025-10-28 | 21.64 | 21.37 | -0.31 | -1.43% | 21.37 | 21.72 | 44758 | 9629 | 0.87% |
| 2025-10-27 | 21.68 | 21.68 | 0.02 | 0.09% | 21.57 | 21.85 | 44556 | 9673 | 0.87% |
| 2025-10-24 | 21.69 | 21.66 | -0.02 | -0.09% | 21.55 | 21.80 | 42201 | 9135 | 0.82% |
| 2025-10-23 | 21.85 | 21.68 | -0.21 | -0.96% | 21.49 | 21.87 | 50121 | 10854 | 0.98% |
| 2025-10-22 | 21.43 | 21.89 | 0.39 | 1.81% | 21.38 | 21.96 | 63010 | 13728 | 1.23% |
| 2025-10-21 | 21.40 | 21.50 | 0.36 | 1.70% | 21.12 | 21.55 | 42128 | 9017 | 0.82% |
| 2025-10-20 | 21.35 | 21.14 | -0.10 | -0.47% | 21.07 | 21.43 | 38325 | 8138 | 0.75% |
| 2025-10-17 | 21.68 | 21.24 | -0.42 | -1.94% | 21.21 | 21.74 | 51288 | 10985 | 1.00% |
| 2025-10-16 | 21.82 | 21.66 | -0.15 | -0.69% | 21.57 | 21.88 | 46748 | 10146 | 0.91% |
| 2025-10-15 | 21.74 | 21.81 | 0.07 | 0.32% | 21.63 | 21.90 | 35610 | 7760 | 0.70% |
| 2025-10-14 | 21.76 | 21.74 | 0.02 | 0.09% | 21.66 | 21.92 | 49002 | 10685 | 0.96% |
| 2025-10-13 | 21.60 | 21.72 | -0.36 | -1.63% | 21.50 | 21.81 | 57487 | 12466 | 1.12% |
| 2025-10-10 | 22.10 | 22.08 | -0.10 | -0.45% | 22.00 | 22.27 | 48221 | 10664 | 0.94% |
| 2025-10-09 | 22.19 | 22.18 | -0.03 | -0.14% | 21.90 | 22.29 | 60409 | 13368 | 1.18% |
| 2025-09-30 | 22.13 | 22.21 | 0.08 | 0.36% | 22.04 | 22.30 | 40030 | 8882 | 0.78% |
| 2025-09-29 | 22.04 | 22.13 | 0.12 | 0.55% | 21.71 | 22.15 | 45244 | 9919 | 0.88% |
| 2025-09-26 | 22.20 | 22.01 | -0.26 | -1.17% | 21.89 | 22.20 | 47699 | 10507 | 0.93% |
| 2025-09-25 | 22.38 | 22.27 | -0.11 | -0.49% | 22.11 | 22.45 | 42416 | 9451 | 0.83% |
| 2025-09-24 | 21.94 | 22.38 | 0.27 | 1.22% | 21.94 | 22.40 | 49959 | 11133 | 0.98% |
| 2025-09-23 | 22.40 | 22.11 | -0.30 | -1.34% | 21.50 | 22.40 | 85307 | 18760 | 1.67% |
| 2025-09-22 | 22.78 | 22.41 | -0.31 | -1.36% | 22.31 | 22.93 | 66219 | 14937 | 1.29% |
| 2025-09-19 | 22.92 | 22.72 | -0.21 | -0.92% | 22.66 | 23.02 | 62363 | 14206 | 1.22% |
| 2025-09-18 | 23.47 | 22.93 | -0.58 | -2.47% | 22.83 | 23.49 | 103632 | 24048 | 2.03% |
| 2025-09-17 | 23.44 | 23.51 | 0.07 | 0.30% | 23.27 | 23.51 | 59286 | 13870 | 1.16% |
| 2025-09-16 | 23.56 | 23.44 | -0.08 | -0.34% | 23.16 | 23.68 | 84672 | 19767 | 1.66% |
| 2025-09-15 | 23.73 | 23.52 | -0.26 | -1.09% | 23.52 | 23.91 | 67962 | 16036 | 1.33% |
| 2025-09-12 | 24.17 | 23.78 | -0.41 | -1.69% | 23.73 | 24.26 | 94749 | 22638 | 1.85% |
| 2025-09-11 | 23.82 | 24.19 | 0.31 | 1.30% | 23.44 | 24.22 | 103289 | 24695 | 2.02% |
| 2025-09-10 | 24.23 | 23.88 | -0.37 | -1.53% | 23.79 | 24.27 | 91740 | 21990 | 1.79% |
| 2025-09-09 | 24.55 | 24.25 | -0.29 | -1.18% | 24.01 | 24.66 | 140478 | 34158 | 2.75% |
| 2025-09-08 | 23.74 | 24.54 | 0.80 | 3.37% | 23.66 | 24.54 | 196203 | 47635 | 3.84% |
| 2025-09-05 | 23.48 | 23.74 | 0.27 | 1.15% | 23.12 | 23.74 | 98890 | 23237 | 1.93% |
| 2025-09-04 | 23.85 | 23.47 | -0.25 | -1.05% | 23.12 | 24.04 | 141463 | 33450 | 2.77% |
| 2025-09-03 | 23.56 | 23.72 | 0.16 | 0.68% | 23.24 | 23.85 | 114507 | 26973 | 2.24% |
| 2025-09-02 | 23.16 | 23.56 | 0.41 | 1.77% | 23.04 | 24.47 | 194669 | 46353 | 3.81% |
| 2025-09-01 | 23.06 | 23.15 | 0.14 | 0.61% | 22.95 | 23.15 | 79815 | 18391 | 1.56% |
| 2025-08-29 | 23.11 | 23.01 | -0.11 | -0.48% | 22.89 | 23.20 | 84811 | 19534 | 1.66% |
| 2025-08-28 | 23.52 | 23.12 | -0.43 | -1.83% | 22.62 | 23.74 | 173647 | 40152 | 3.39% |
| 2025-08-27 | 24.20 | 23.55 | -0.66 | -2.73% | 23.52 | 24.38 | 129989 | 31200 | 2.54% |
| 2025-08-26 | 24.09 | 24.21 | 0.09 | 0.37% | 23.94 | 24.48 | 119553 | 28940 | 2.34% |
| 2025-08-25 | 23.89 | 24.12 | 0.40 | 1.69% | 23.77 | 24.40 | 163446 | 39257 | 3.19% |
| 2025-08-22 | 23.52 | 23.72 | 0.07 | 0.30% | 23.32 | 23.73 | 119170 | 28002 | 2.33% |
| 2025-08-21 | 23.50 | 23.65 | 0.15 | 0.64% | 23.48 | 23.95 | 104480 | 24790 | 2.04% |
| 2025-08-20 | 23.43 | 23.50 | -0.07 | -0.30% | 23.23 | 23.57 | 91737 | 21431 | 1.79% |
| 2025-08-19 | 23.73 | 23.57 | -0.16 | -0.67% | 23.51 | 23.95 | 84235 | 19969 | 1.65% |
| 2025-08-18 | 23.46 | 23.73 | 0.28 | 1.19% | 23.46 | 24.00 | 116820 | 27767 | 2.28% |
| 2025-08-15 | 23.16 | 23.45 | 0.30 | 1.30% | 23.16 | 23.53 | 70340 | 16442 | 1.37% |
| 2025-08-14 | 23.85 | 23.15 | -0.70 | -2.94% | 23.14 | 23.94 | 113296 | 26604 | 2.21% |
| 2025-08-13 | 24.01 | 23.85 | -0.08 | -0.33% | 23.56 | 24.03 | 93493 | 22231 | 1.83% |
| 2025-08-12 | 23.66 | 23.93 | 0.21 | 0.89% | 23.55 | 24.31 | 115244 | 27669 | 2.25% |
| 2025-08-11 | 23.33 | 23.72 | 0.41 | 1.76% | 23.31 | 23.83 | 82061 | 19370 | 1.60% |
| 2025-08-08 | 23.60 | 23.31 | -0.23 | -0.98% | 23.28 | 23.71 | 82950 | 19434 | 1.62% |
| 2025-08-07 | 23.34 | 23.54 | 0.21 | 0.90% | 23.33 | 23.97 | 100441 | 23758 | 1.96% |
| 2025-08-06 | 23.57 | 23.33 | -0.20 | -0.85% | 23.27 | 23.65 | 87371 | 20411 | 1.71% |
| 2025-08-05 | 23.83 | 23.53 | -0.25 | -1.05% | 23.45 | 23.91 | 83004 | 19600 | 1.62% |
| 2025-08-04 | 23.56 | 23.78 | 0.17 | 0.72% | 23.22 | 23.81 | 77667 | 18260 | 1.52% |
| 2025-08-01 | 23.67 | 23.61 | -0.06 | -0.25% | 23.50 | 24.09 | 79627 | 18911 | 1.56% |
| 2025-07-31 | 24.30 | 23.67 | -0.70 | -2.87% | 23.60 | 24.39 | 127873 | 30650 | 2.50% |
| 2025-07-30 | 24.19 | 24.37 | 0.22 | 0.91% | 24.00 | 24.98 | 190412 | 46783 | 3.72% |
| 2025-07-29 | 23.62 | 24.15 | 0.60 | 2.55% | 23.26 | 24.20 | 154135 | 36677 | 3.01% |
| 2025-07-28 | 23.98 | 23.55 | -0.56 | -2.32% | 23.41 | 24.24 | 151655 | 35877 | 2.96% |
| 2025-07-25 | 23.22 | 24.11 | 1.04 | 4.51% | 23.11 | 24.70 | 273572 | 65703 | 5.35% |
| 2025-07-24 | 22.61 | 23.07 | 0.48 | 2.12% | 22.60 | 23.30 | 149864 | 34448 | 2.93% |