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 | 21.71 | 21.42 | -0.29 | -1.34% | 21.27 | 21.89 | 38038 | 8186 | 5.10% |
| 2025-10-30 | 21.18 | 21.71 | 0.47 | 2.21% | 20.86 | 22.00 | 63537 | 13685 | 8.52% |
| 2025-10-29 | 21.99 | 21.24 | -0.69 | -3.15% | 21.12 | 22.03 | 49847 | 10709 | 6.68% |
| 2025-10-28 | 22.39 | 21.93 | -0.24 | -1.08% | 21.83 | 22.46 | 37927 | 8358 | 5.09% |
| 2025-10-27 | 22.60 | 22.17 | 0.13 | 0.59% | 21.66 | 22.90 | 70828 | 15770 | 9.50% |
| 2025-10-24 | 22.30 | 22.04 | -0.11 | -0.50% | 21.91 | 22.41 | 36573 | 8082 | 4.90% |
| 2025-10-23 | 21.79 | 22.15 | 0.43 | 1.98% | 21.42 | 22.35 | 55390 | 12161 | 7.43% |
| 2025-10-22 | 21.87 | 21.72 | -0.21 | -0.96% | 21.56 | 22.27 | 32835 | 7180 | 4.40% |
| 2025-10-21 | 21.90 | 21.93 | 0.30 | 1.39% | 21.31 | 21.95 | 38962 | 8460 | 5.22% |
| 2025-10-20 | 21.89 | 21.63 | 0.02 | 0.09% | 21.40 | 22.07 | 47423 | 10282 | 6.36% |
| 2025-10-17 | 22.00 | 21.61 | -0.39 | -1.77% | 21.27 | 22.09 | 51593 | 11181 | 6.92% |
| 2025-10-16 | 22.31 | 22.00 | -0.39 | -1.74% | 21.74 | 22.78 | 72693 | 16082 | 9.75% |
| 2025-10-15 | 21.65 | 22.39 | 0.66 | 3.04% | 21.65 | 22.92 | 118674 | 26600 | 15.91% |
| 2025-10-14 | 20.89 | 21.73 | 1.45 | 7.15% | 20.89 | 22.57 | 141878 | 31070 | 19.02% |
| 2025-10-13 | 18.66 | 20.28 | 0.95 | 4.91% | 17.91 | 20.96 | 92902 | 18467 | 12.46% |
| 2025-10-10 | 19.24 | 19.33 | 0.09 | 0.47% | 19.07 | 19.48 | 29533 | 5702 | 3.96% |
| 2025-10-09 | 19.24 | 19.24 | 0.01 | 0.05% | 19.16 | 19.60 | 38318 | 7419 | 5.14% |
| 2025-09-30 | 19.30 | 19.23 | 0.00 | 0.00% | 19.08 | 19.45 | 18734 | 3595 | 2.51% |
| 2025-09-29 | 19.01 | 19.23 | 0.22 | 1.16% | 18.61 | 19.36 | 29940 | 5713 | 4.01% |
| 2025-09-26 | 19.33 | 19.01 | -0.43 | -2.21% | 18.87 | 19.51 | 33833 | 6473 | 4.54% |
| 2025-09-25 | 19.78 | 19.44 | -0.31 | -1.57% | 19.30 | 19.99 | 36680 | 7199 | 4.92% |
| 2025-09-24 | 19.41 | 19.75 | 0.06 | 0.30% | 19.10 | 19.87 | 44217 | 8674 | 5.93% |
| 2025-09-23 | 19.63 | 19.69 | 0.21 | 1.08% | 18.80 | 19.77 | 64331 | 12388 | 8.63% |
| 2025-09-22 | 18.68 | 19.48 | 0.80 | 4.28% | 18.50 | 19.79 | 74618 | 14457 | 10.01% |
| 2025-09-19 | 18.74 | 18.68 | -0.06 | -0.32% | 18.36 | 18.89 | 29926 | 5589 | 4.01% |
| 2025-09-18 | 19.24 | 18.74 | -0.51 | -2.65% | 18.57 | 19.35 | 35182 | 6702 | 4.72% |
| 2025-09-17 | 19.24 | 19.25 | 0.01 | 0.05% | 19.06 | 19.53 | 23938 | 4608 | 3.21% |
| 2025-09-16 | 18.89 | 19.24 | 0.35 | 1.85% | 18.78 | 19.33 | 29288 | 5589 | 3.93% |
| 2025-09-15 | 18.89 | 18.89 | -0.08 | -0.42% | 18.69 | 19.02 | 19406 | 3661 | 2.60% |
| 2025-09-12 | 19.17 | 18.97 | -0.24 | -1.25% | 18.93 | 19.36 | 24358 | 4651 | 3.27% |
| 2025-09-11 | 18.89 | 19.21 | 0.29 | 1.53% | 18.58 | 19.27 | 27698 | 5262 | 3.71% |
| 2025-09-10 | 18.99 | 18.92 | 0.08 | 0.42% | 18.71 | 19.13 | 33206 | 6291 | 4.45% |
| 2025-09-09 | 19.15 | 18.84 | -0.39 | -2.03% | 18.75 | 19.40 | 29902 | 5686 | 4.01% |
| 2025-09-08 | 19.27 | 19.23 | 0.16 | 0.84% | 18.85 | 19.34 | 32661 | 6234 | 4.38% |
| 2025-09-05 | 18.78 | 19.07 | 0.37 | 1.98% | 18.40 | 19.08 | 37407 | 7040 | 5.02% |
| 2025-09-04 | 18.74 | 18.70 | -0.07 | -0.37% | 18.38 | 19.18 | 49391 | 9333 | 6.62% |
| 2025-09-03 | 20.09 | 18.77 | -1.15 | -5.77% | 18.63 | 20.09 | 48019 | 9237 | 6.44% |
| 2025-09-02 | 20.84 | 19.92 | -0.79 | -3.81% | 19.75 | 20.85 | 48434 | 9707 | 6.49% |
| 2025-09-01 | 20.47 | 20.71 | 0.42 | 2.07% | 20.29 | 21.07 | 46060 | 9543 | 6.18% |
| 2025-08-29 | 20.90 | 20.29 | -0.67 | -3.20% | 20.26 | 21.15 | 34959 | 7168 | 4.69% |
| 2025-08-28 | 20.70 | 20.96 | 0.16 | 0.77% | 19.90 | 21.36 | 62539 | 12983 | 7.77% |
| 2025-08-27 | 21.40 | 20.80 | -0.45 | -2.12% | 20.80 | 21.75 | 66964 | 14285 | 8.32% |
| 2025-08-26 | 21.24 | 21.25 | -0.12 | -0.56% | 20.99 | 21.47 | 33424 | 7112 | 4.15% |
| 2025-08-25 | 21.21 | 21.37 | 0.17 | 0.80% | 20.93 | 21.60 | 39844 | 8462 | 4.95% |
| 2025-08-22 | 21.29 | 21.20 | 0.04 | 0.19% | 20.97 | 21.51 | 33721 | 7141 | 4.19% |
| 2025-08-21 | 21.05 | 21.16 | 0.20 | 0.95% | 20.86 | 21.46 | 33181 | 7007 | 4.12% |
| 2025-08-20 | 20.91 | 20.96 | 0.08 | 0.38% | 20.48 | 21.05 | 33958 | 7058 | 4.22% |
| 2025-08-19 | 20.70 | 20.88 | 0.38 | 1.85% | 20.41 | 20.96 | 37883 | 7848 | 4.71% |
| 2025-08-18 | 20.15 | 20.50 | 0.35 | 1.74% | 20.15 | 20.69 | 26550 | 5451 | 3.30% |
| 2025-08-15 | 20.16 | 20.15 | 0.10 | 0.50% | 20.00 | 20.45 | 25619 | 5185 | 3.18% |
| 2025-08-14 | 20.80 | 20.05 | -0.76 | -3.65% | 20.04 | 20.85 | 29788 | 6063 | 3.70% |
| 2025-08-13 | 20.96 | 20.81 | -0.10 | -0.48% | 20.60 | 21.15 | 26110 | 5441 | 3.24% |
| 2025-08-12 | 20.89 | 20.91 | 0.01 | 0.05% | 20.73 | 21.12 | 29841 | 6240 | 3.71% |
| 2025-08-11 | 20.79 | 20.90 | 0.18 | 0.87% | 20.65 | 21.05 | 28209 | 5869 | 3.50% |
| 2025-08-08 | 20.80 | 20.72 | -0.07 | -0.34% | 20.42 | 20.89 | 27309 | 5629 | 3.39% |
| 2025-08-07 | 20.82 | 20.79 | -0.03 | -0.14% | 20.72 | 20.94 | 23090 | 4807 | 2.87% |
| 2025-08-06 | 20.79 | 20.82 | 0.16 | 0.77% | 20.55 | 20.88 | 31376 | 6500 | 3.90% |
| 2025-08-05 | 20.42 | 20.66 | 0.33 | 1.62% | 20.38 | 20.68 | 28590 | 5875 | 3.55% |
| 2025-08-04 | 19.89 | 20.33 | 0.36 | 1.80% | 19.66 | 20.42 | 31959 | 6467 | 3.97% |
| 2025-08-01 | 19.63 | 19.97 | 0.29 | 1.47% | 19.61 | 20.08 | 22245 | 4433 | 2.76% |
| 2025-07-31 | 20.06 | 19.68 | -0.38 | -1.89% | 19.60 | 20.30 | 24340 | 4862 | 3.02% |
| 2025-07-30 | 20.14 | 20.06 | -0.16 | -0.79% | 19.80 | 20.27 | 20073 | 4015 | 2.49% |
| 2025-07-29 | 20.40 | 20.22 | 0.00 | 0.00% | 20.02 | 20.47 | 25445 | 5153 | 3.16% |
| 2025-07-28 | 20.14 | 20.22 | 0.23 | 1.15% | 20.00 | 20.29 | 27676 | 5582 | 3.44% |
| 2025-07-25 | 19.89 | 19.99 | 0.17 | 0.86% | 19.67 | 20.07 | 21682 | 4315 | 2.69% |
| 2025-07-24 | 19.65 | 19.82 | 0.15 | 0.76% | 19.64 | 19.94 | 21954 | 4343 | 2.73% |