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 | 20.66 | 20.87 | 0.22 | 1.07% | 20.66 | 21.04 | 18117 | 3788 | 1.78% |
| 2025-10-30 | 21.00 | 20.65 | -0.45 | -2.13% | 20.63 | 21.09 | 22077 | 4592 | 2.17% |
| 2025-10-29 | 21.25 | 21.10 | 0.00 | 0.00% | 20.90 | 21.38 | 23245 | 4906 | 2.28% |
| 2025-10-28 | 21.20 | 21.10 | -0.20 | -0.94% | 20.98 | 21.44 | 27386 | 5807 | 2.69% |
| 2025-10-27 | 21.01 | 21.30 | 0.39 | 1.87% | 20.77 | 21.30 | 34222 | 7221 | 3.36% |
| 2025-10-24 | 20.77 | 20.91 | 0.24 | 1.16% | 20.57 | 21.04 | 28532 | 5950 | 2.80% |
| 2025-10-23 | 20.46 | 20.67 | 0.24 | 1.17% | 20.17 | 20.72 | 29438 | 6027 | 2.89% |
| 2025-10-22 | 20.30 | 20.43 | 0.18 | 0.89% | 20.20 | 20.60 | 26781 | 5478 | 2.63% |
| 2025-10-21 | 19.80 | 20.25 | 0.51 | 2.58% | 19.66 | 20.27 | 23351 | 4673 | 2.29% |
| 2025-10-20 | 19.50 | 19.74 | 0.57 | 2.97% | 19.21 | 19.79 | 18453 | 3626 | 1.81% |
| 2025-10-17 | 19.41 | 19.17 | -0.32 | -1.64% | 19.13 | 19.65 | 24205 | 4685 | 2.38% |
| 2025-10-16 | 20.01 | 19.49 | -0.38 | -1.91% | 19.42 | 20.01 | 17067 | 3354 | 1.68% |
| 2025-10-15 | 19.60 | 19.87 | 0.33 | 1.69% | 19.57 | 19.93 | 17766 | 3518 | 1.74% |
| 2025-10-14 | 19.88 | 19.54 | -0.27 | -1.36% | 19.46 | 20.00 | 19350 | 3818 | 1.90% |
| 2025-10-13 | 19.20 | 19.81 | 0.03 | 0.15% | 18.57 | 19.86 | 21884 | 4268 | 2.15% |
| 2025-10-10 | 19.54 | 19.78 | 0.24 | 1.23% | 19.45 | 19.93 | 18577 | 3674 | 1.82% |
| 2025-10-09 | 19.80 | 19.54 | -0.15 | -0.76% | 19.50 | 19.94 | 20598 | 4061 | 2.02% |
| 2025-09-30 | 19.91 | 19.69 | -0.18 | -0.91% | 19.69 | 20.03 | 16018 | 3173 | 1.57% |
| 2025-09-29 | 19.75 | 19.87 | 0.13 | 0.66% | 19.41 | 20.03 | 18651 | 3699 | 1.83% |
| 2025-09-26 | 19.63 | 19.74 | 0.04 | 0.20% | 19.53 | 19.99 | 19768 | 3919 | 1.94% |
| 2025-09-25 | 19.95 | 19.70 | -0.16 | -0.81% | 19.69 | 20.16 | 19279 | 3839 | 1.89% |
| 2025-09-24 | 19.65 | 19.86 | 0.18 | 0.91% | 19.51 | 19.98 | 19486 | 3865 | 1.91% |
| 2025-09-23 | 19.99 | 19.68 | -0.34 | -1.70% | 18.92 | 19.99 | 31852 | 6176 | 3.13% |
| 2025-09-22 | 20.01 | 20.02 | -0.05 | -0.25% | 19.83 | 20.28 | 17502 | 3504 | 1.72% |
| 2025-09-19 | 20.60 | 20.07 | -0.33 | -1.62% | 19.96 | 20.60 | 20551 | 4150 | 2.02% |
| 2025-09-18 | 20.92 | 20.40 | -0.40 | -1.92% | 20.22 | 21.00 | 29475 | 6096 | 2.89% |
| 2025-09-17 | 20.73 | 20.80 | 0.09 | 0.43% | 20.60 | 21.28 | 27066 | 5669 | 2.66% |
| 2025-09-16 | 20.40 | 20.71 | 0.31 | 1.52% | 20.32 | 20.75 | 19403 | 3996 | 1.90% |
| 2025-09-15 | 20.57 | 20.40 | -0.16 | -0.78% | 20.30 | 20.65 | 16147 | 3293 | 1.59% |
| 2025-09-12 | 20.74 | 20.56 | -0.25 | -1.20% | 20.46 | 20.90 | 24014 | 4949 | 2.36% |
| 2025-09-11 | 20.76 | 20.81 | 0.11 | 0.53% | 20.41 | 20.89 | 25728 | 5324 | 2.53% |
| 2025-09-10 | 20.91 | 20.70 | -0.04 | -0.19% | 20.64 | 20.99 | 16104 | 3347 | 1.58% |
| 2025-09-09 | 21.30 | 20.74 | -0.59 | -2.77% | 20.55 | 21.30 | 31608 | 6604 | 3.10% |
| 2025-09-08 | 20.68 | 21.33 | 0.65 | 3.14% | 20.58 | 21.33 | 38427 | 8086 | 3.77% |
| 2025-09-05 | 20.57 | 20.68 | 0.41 | 2.02% | 20.10 | 20.68 | 26261 | 5379 | 2.58% |
| 2025-09-04 | 20.31 | 20.27 | 0.29 | 1.45% | 19.98 | 20.54 | 33750 | 6855 | 3.31% |
| 2025-09-03 | 20.40 | 19.98 | -0.38 | -1.87% | 19.94 | 20.44 | 27183 | 5498 | 2.67% |
| 2025-09-02 | 20.80 | 20.36 | -0.34 | -1.64% | 19.86 | 20.80 | 41127 | 8304 | 4.04% |
| 2025-09-01 | 20.52 | 20.70 | 0.17 | 0.83% | 20.52 | 20.93 | 31870 | 6605 | 3.13% |
| 2025-08-29 | 20.86 | 20.53 | -0.25 | -1.20% | 20.49 | 20.98 | 34189 | 7084 | 3.36% |
| 2025-08-28 | 21.08 | 20.78 | -0.43 | -2.03% | 20.11 | 21.38 | 61862 | 12818 | 6.07% |
| 2025-08-27 | 22.38 | 21.21 | -1.29 | -5.73% | 21.20 | 22.45 | 64846 | 14242 | 6.37% |
| 2025-08-26 | 22.88 | 22.50 | -0.46 | -2.00% | 22.37 | 22.88 | 51388 | 11607 | 5.05% |
| 2025-08-25 | 22.78 | 22.96 | 0.10 | 0.44% | 22.37 | 23.20 | 65174 | 14837 | 6.40% |
| 2025-08-22 | 22.41 | 22.86 | 0.75 | 3.39% | 22.28 | 23.16 | 76177 | 17410 | 7.48% |
| 2025-08-21 | 22.40 | 22.11 | -0.37 | -1.65% | 22.07 | 22.83 | 52450 | 11766 | 5.15% |
| 2025-08-20 | 23.00 | 22.48 | -0.31 | -1.36% | 22.40 | 23.09 | 51686 | 11689 | 5.07% |
| 2025-08-19 | 23.46 | 22.79 | -0.84 | -3.55% | 22.65 | 23.46 | 76137 | 17475 | 7.48% |
| 2025-08-18 | 22.66 | 23.63 | 0.83 | 3.64% | 22.36 | 23.86 | 114531 | 26504 | 11.24% |
| 2025-08-15 | 22.10 | 22.80 | 0.37 | 1.65% | 22.05 | 22.97 | 92815 | 21027 | 9.11% |
| 2025-08-14 | 24.01 | 22.43 | -1.94 | -7.96% | 22.33 | 24.22 | 123385 | 28515 | 12.11% |
| 2025-08-13 | 24.03 | 24.37 | -0.14 | -0.57% | 23.52 | 24.96 | 132918 | 32172 | 13.05% |
| 2025-08-12 | 24.50 | 24.51 | -1.18 | -4.59% | 23.72 | 24.99 | 177030 | 43136 | 17.38% |
| 2025-08-11 | 23.83 | 25.69 | 1.60 | 6.64% | 22.40 | 27.85 | 280224 | 66880 | 27.51% |
| 2025-08-08 | 21.40 | 24.09 | 2.41 | 11.12% | 20.45 | 26.02 | 248042 | 59441 | 24.35% |
| 2025-08-07 | 20.04 | 21.68 | 1.66 | 8.29% | 19.73 | 22.84 | 142118 | 30120 | 13.95% |
| 2025-08-06 | 20.58 | 20.02 | -0.42 | -2.05% | 19.86 | 20.67 | 73696 | 14803 | 7.24% |
| 2025-08-05 | 19.39 | 20.44 | 1.04 | 5.36% | 19.39 | 21.21 | 88607 | 18082 | 8.70% |
| 2025-08-04 | 19.07 | 19.40 | 0.28 | 1.46% | 18.82 | 19.47 | 22005 | 4225 | 2.16% |
| 2025-08-01 | 18.72 | 19.12 | 0.45 | 2.41% | 18.65 | 19.21 | 32709 | 6211 | 3.21% |
| 2025-07-31 | 18.98 | 18.67 | -0.35 | -1.84% | 18.61 | 19.07 | 27500 | 5180 | 2.70% |
| 2025-07-30 | 19.55 | 19.02 | -0.42 | -2.16% | 18.72 | 19.69 | 45849 | 8735 | 4.50% |
| 2025-07-29 | 19.15 | 19.44 | 0.29 | 1.51% | 19.10 | 20.08 | 59857 | 11730 | 5.88% |
| 2025-07-28 | 19.01 | 19.15 | 0.15 | 0.79% | 18.70 | 19.26 | 29372 | 5595 | 2.88% |
| 2025-07-25 | 18.58 | 19.00 | 0.54 | 2.93% | 18.42 | 19.11 | 28409 | 5330 | 2.79% |
| 2025-07-24 | 18.48 | 18.46 | 0.09 | 0.49% | 18.38 | 18.75 | 15876 | 2943 | 1.56% |