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 | 20.26 | 20.29 | -0.03 | -0.15% | 20.00 | 20.60 | 394291 | 80220 | 4.00% |
| 2025-10-30 | 20.03 | 20.32 | 0.43 | 2.16% | 19.89 | 20.88 | 644054 | 131946 | 6.54% |
| 2025-10-29 | 19.76 | 19.89 | 0.38 | 1.95% | 19.66 | 20.07 | 347193 | 68914 | 3.53% |
| 2025-10-28 | 19.55 | 19.51 | -0.06 | -0.31% | 19.35 | 19.79 | 266331 | 52144 | 2.70% |
| 2025-10-27 | 19.75 | 19.57 | -0.01 | -0.05% | 19.45 | 19.86 | 307833 | 60411 | 3.13% |
| 2025-10-24 | 19.38 | 19.58 | 0.34 | 1.77% | 19.25 | 19.59 | 304893 | 59387 | 3.10% |
| 2025-10-23 | 19.15 | 19.24 | 0.09 | 0.47% | 18.73 | 19.25 | 231911 | 43953 | 2.35% |
| 2025-10-22 | 19.13 | 19.15 | -0.09 | -0.47% | 19.02 | 19.39 | 195301 | 37465 | 1.98% |
| 2025-10-21 | 19.10 | 19.24 | 0.20 | 1.05% | 19.00 | 19.26 | 244267 | 46818 | 2.48% |
| 2025-10-20 | 19.10 | 19.04 | 0.20 | 1.06% | 18.91 | 19.28 | 238935 | 45654 | 2.43% |
| 2025-10-17 | 19.90 | 18.84 | -0.88 | -4.46% | 18.81 | 19.90 | 352779 | 67743 | 3.58% |
| 2025-10-16 | 19.98 | 19.72 | -0.36 | -1.79% | 19.62 | 19.98 | 254190 | 50240 | 2.58% |
| 2025-10-15 | 19.80 | 20.08 | 0.37 | 1.88% | 19.43 | 20.10 | 343007 | 67892 | 3.48% |
| 2025-10-14 | 20.70 | 19.71 | -0.72 | -3.52% | 19.65 | 20.90 | 507527 | 102432 | 5.15% |
| 2025-10-13 | 19.91 | 20.43 | -0.38 | -1.83% | 19.73 | 20.53 | 385817 | 78168 | 3.92% |
| 2025-10-10 | 21.87 | 20.81 | -1.16 | -5.28% | 20.72 | 21.87 | 549404 | 115527 | 5.58% |
| 2025-10-09 | 22.10 | 21.97 | -0.12 | -0.54% | 21.91 | 22.40 | 519227 | 114782 | 5.27% |
| 2025-09-30 | 22.45 | 22.09 | -0.21 | -0.94% | 21.99 | 22.69 | 428378 | 95386 | 4.35% |
| 2025-09-29 | 22.40 | 22.30 | 0.32 | 1.46% | 21.97 | 22.60 | 454406 | 101176 | 4.61% |
| 2025-09-26 | 22.86 | 21.98 | -1.29 | -5.54% | 21.98 | 23.27 | 708066 | 159593 | 7.19% |
| 2025-09-25 | 23.36 | 23.27 | 0.03 | 0.13% | 23.25 | 23.85 | 964274 | 227269 | 9.79% |
| 2025-09-24 | 22.70 | 23.24 | 0.22 | 0.96% | 22.39 | 23.30 | 777149 | 178622 | 7.89% |
| 2025-09-23 | 23.33 | 23.02 | -0.15 | -0.65% | 22.22 | 23.48 | 777339 | 177496 | 7.89% |
| 2025-09-22 | 22.80 | 23.17 | 0.91 | 4.09% | 22.71 | 23.29 | 787895 | 181753 | 8.00% |
| 2025-09-19 | 22.50 | 22.26 | -0.42 | -1.85% | 22.21 | 22.90 | 583886 | 131824 | 5.93% |
| 2025-09-18 | 23.44 | 22.68 | -0.46 | -1.99% | 22.38 | 23.75 | 1092007 | 253021 | 11.09% |
| 2025-09-17 | 22.69 | 23.14 | 0.46 | 2.03% | 22.32 | 23.65 | 879169 | 202384 | 8.93% |
| 2025-09-16 | 22.31 | 22.68 | 0.13 | 0.58% | 22.17 | 22.75 | 521473 | 117498 | 5.29% |
| 2025-09-15 | 22.10 | 22.55 | 0.10 | 0.45% | 21.71 | 23.04 | 790656 | 176675 | 8.03% |
| 2025-09-12 | 22.50 | 22.45 | 0.54 | 2.46% | 22.31 | 23.38 | 1064184 | 242328 | 10.81% |
| 2025-09-11 | 21.15 | 21.91 | 1.18 | 5.69% | 20.70 | 22.16 | 859016 | 184195 | 8.72% |
| 2025-09-10 | 20.46 | 20.73 | 0.48 | 2.37% | 20.31 | 20.90 | 453279 | 93337 | 4.60% |
| 2025-09-09 | 20.99 | 20.25 | -0.74 | -3.53% | 20.11 | 20.99 | 435809 | 89100 | 4.43% |
| 2025-09-08 | 20.89 | 20.99 | 0.15 | 0.72% | 20.46 | 21.11 | 519021 | 107909 | 5.27% |
| 2025-09-05 | 20.32 | 20.84 | 0.54 | 2.66% | 20.10 | 20.92 | 491063 | 100814 | 4.99% |
| 2025-09-04 | 21.42 | 20.30 | -1.11 | -5.18% | 19.95 | 21.58 | 664541 | 137771 | 6.75% |
| 2025-09-03 | 22.02 | 21.41 | -0.61 | -2.77% | 21.35 | 22.22 | 529899 | 115424 | 5.38% |
| 2025-09-02 | 23.64 | 22.02 | -1.55 | -6.58% | 21.82 | 23.65 | 1077810 | 241067 | 10.94% |
| 2025-09-01 | 24.44 | 23.57 | 0.06 | 0.26% | 23.45 | 24.88 | 1113529 | 267334 | 11.31% |
| 2025-08-29 | 24.82 | 23.51 | -0.87 | -3.57% | 23.31 | 24.98 | 938352 | 222322 | 9.53% |
| 2025-08-28 | 23.90 | 24.38 | 0.37 | 1.54% | 23.23 | 24.44 | 1162096 | 278209 | 11.80% |
| 2025-08-27 | 23.86 | 24.01 | 0.15 | 0.63% | 23.42 | 25.22 | 1568796 | 383081 | 15.93% |
| 2025-08-26 | 23.21 | 23.86 | 0.35 | 1.49% | 23.10 | 24.25 | 1020529 | 243803 | 10.36% |
| 2025-08-25 | 23.59 | 23.51 | 0.71 | 3.11% | 23.21 | 24.75 | 1405314 | 334224 | 14.27% |
| 2025-08-22 | 22.06 | 22.80 | 0.75 | 3.40% | 22.06 | 23.07 | 927546 | 210288 | 9.42% |
| 2025-08-21 | 22.34 | 22.05 | -0.21 | -0.94% | 21.82 | 22.66 | 560797 | 124287 | 5.69% |
| 2025-08-20 | 21.85 | 22.26 | 0.26 | 1.18% | 21.48 | 22.28 | 642094 | 140665 | 6.52% |
| 2025-08-19 | 22.25 | 22.00 | -0.22 | -0.99% | 21.83 | 22.40 | 673721 | 148653 | 6.84% |
| 2025-08-18 | 21.70 | 22.22 | 0.87 | 4.07% | 21.51 | 22.70 | 1102717 | 243897 | 11.20% |
| 2025-08-15 | 20.95 | 21.35 | 0.25 | 1.18% | 20.82 | 21.45 | 647439 | 137712 | 6.57% |
| 2025-08-14 | 21.00 | 21.10 | -0.03 | -0.14% | 20.70 | 21.77 | 755391 | 159934 | 7.67% |
| 2025-08-13 | 20.65 | 21.13 | 0.42 | 2.03% | 20.41 | 21.44 | 787746 | 166047 | 8.00% |
| 2025-08-12 | 20.54 | 20.71 | 0.29 | 1.42% | 20.43 | 20.85 | 490731 | 101468 | 4.98% |
| 2025-08-11 | 19.92 | 20.42 | 0.50 | 2.51% | 19.88 | 20.57 | 401591 | 81777 | 4.08% |
| 2025-08-08 | 20.18 | 19.92 | -0.45 | -2.21% | 19.83 | 20.25 | 405553 | 81014 | 4.12% |
| 2025-08-07 | 20.68 | 20.37 | -0.31 | -1.50% | 20.28 | 20.76 | 359169 | 73508 | 3.65% |
| 2025-08-06 | 20.47 | 20.68 | 0.18 | 0.88% | 20.30 | 20.68 | 398529 | 81889 | 4.05% |
| 2025-08-05 | 20.65 | 20.50 | -0.21 | -1.01% | 20.25 | 20.70 | 362181 | 73952 | 3.68% |
| 2025-08-04 | 20.22 | 20.71 | 0.25 | 1.22% | 20.10 | 20.75 | 257675 | 52954 | 2.62% |
| 2025-08-01 | 20.92 | 20.46 | -0.46 | -2.20% | 20.03 | 21.11 | 468822 | 95944 | 4.76% |
| 2025-07-31 | 20.71 | 20.92 | 0.23 | 1.11% | 20.69 | 21.38 | 536249 | 113002 | 5.44% |
| 2025-07-30 | 21.04 | 20.69 | -0.54 | -2.54% | 20.49 | 21.20 | 445534 | 92545 | 4.52% |
| 2025-07-29 | 21.20 | 21.23 | -0.07 | -0.33% | 20.78 | 21.55 | 430073 | 90530 | 4.37% |
| 2025-07-28 | 21.99 | 21.30 | -0.55 | -2.52% | 21.14 | 21.99 | 508894 | 108332 | 5.17% |
| 2025-07-25 | 21.72 | 21.85 | 0.15 | 0.69% | 21.44 | 21.90 | 419049 | 90946 | 4.25% |
| 2025-07-24 | 21.63 | 21.70 | 0.06 | 0.28% | 21.51 | 21.92 | 331136 | 71679 | 3.36% |