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 | 19.45 | 19.54 | 0.17 | 0.88% | 19.38 | 19.73 | 57086 | 11169 | 3.71% |
| 2025-10-30 | 20.16 | 19.37 | -1.62 | -7.72% | 19.37 | 20.26 | 131302 | 25873 | 8.52% |
| 2025-10-29 | 20.67 | 20.99 | 0.23 | 1.11% | 20.40 | 21.01 | 58529 | 12131 | 3.80% |
| 2025-10-28 | 20.83 | 20.76 | -0.03 | -0.14% | 20.46 | 21.08 | 65254 | 13559 | 4.24% |
| 2025-10-27 | 21.06 | 20.79 | -0.12 | -0.57% | 20.72 | 21.14 | 58341 | 12179 | 3.79% |
| 2025-10-24 | 20.96 | 20.91 | 0.01 | 0.05% | 20.80 | 21.08 | 41410 | 8655 | 2.69% |
| 2025-10-23 | 20.67 | 20.90 | 0.27 | 1.31% | 20.38 | 20.97 | 39757 | 8201 | 2.58% |
| 2025-10-22 | 20.61 | 20.63 | -0.13 | -0.63% | 20.50 | 20.86 | 38360 | 7936 | 2.49% |
| 2025-10-21 | 20.61 | 20.76 | 0.50 | 2.47% | 20.28 | 20.86 | 65296 | 13466 | 4.24% |
| 2025-10-20 | 20.20 | 20.26 | 0.32 | 1.60% | 19.99 | 20.37 | 38659 | 7808 | 2.51% |
| 2025-10-17 | 20.69 | 19.94 | -0.67 | -3.25% | 19.87 | 20.70 | 55771 | 11293 | 3.62% |
| 2025-10-16 | 20.78 | 20.61 | -0.16 | -0.77% | 20.56 | 21.22 | 67753 | 14126 | 4.40% |
| 2025-10-15 | 20.26 | 20.77 | 0.53 | 2.62% | 20.06 | 20.85 | 60702 | 12501 | 3.94% |
| 2025-10-14 | 21.26 | 20.24 | -0.95 | -4.48% | 20.08 | 21.53 | 78391 | 16198 | 5.09% |
| 2025-10-13 | 20.55 | 21.19 | -0.16 | -0.75% | 19.77 | 21.30 | 97164 | 20060 | 6.31% |
| 2025-10-10 | 21.90 | 21.35 | -0.73 | -3.31% | 21.23 | 21.94 | 71859 | 15443 | 4.66% |
| 2025-10-09 | 22.36 | 22.08 | 0.13 | 0.59% | 21.96 | 22.53 | 70692 | 15739 | 4.59% |
| 2025-09-30 | 22.39 | 21.95 | -0.31 | -1.39% | 21.80 | 22.60 | 68523 | 15121 | 4.45% |
| 2025-09-29 | 22.41 | 22.26 | -0.15 | -0.67% | 21.97 | 22.61 | 55461 | 12328 | 3.60% |
| 2025-09-26 | 23.18 | 22.41 | -0.84 | -3.61% | 22.40 | 23.33 | 69156 | 15674 | 4.49% |
| 2025-09-25 | 23.64 | 23.25 | -0.58 | -2.43% | 23.21 | 24.04 | 78378 | 18443 | 5.09% |
| 2025-09-24 | 23.06 | 23.83 | 0.45 | 1.92% | 22.99 | 24.20 | 116592 | 27819 | 7.57% |
| 2025-09-23 | 24.65 | 23.38 | -0.97 | -3.98% | 22.75 | 25.00 | 124126 | 29068 | 8.06% |
| 2025-09-22 | 23.42 | 24.35 | 0.95 | 4.06% | 23.42 | 24.85 | 146069 | 35314 | 9.48% |
| 2025-09-19 | 23.64 | 23.40 | -0.30 | -1.27% | 23.22 | 23.89 | 64023 | 15077 | 4.16% |
| 2025-09-18 | 24.45 | 23.70 | -0.94 | -3.81% | 23.40 | 24.63 | 117696 | 28316 | 7.64% |
| 2025-09-17 | 24.50 | 24.64 | 0.04 | 0.16% | 24.36 | 25.38 | 119440 | 29682 | 7.75% |
| 2025-09-16 | 23.33 | 24.60 | 1.26 | 5.40% | 23.18 | 25.18 | 187210 | 45959 | 12.15% |
| 2025-09-15 | 23.53 | 23.34 | -0.14 | -0.60% | 23.28 | 23.98 | 81967 | 19333 | 5.32% |
| 2025-09-12 | 23.80 | 23.48 | -0.38 | -1.59% | 23.33 | 23.92 | 79295 | 18685 | 5.15% |
| 2025-09-11 | 23.14 | 23.86 | 0.49 | 2.10% | 22.90 | 24.00 | 92350 | 21747 | 5.99% |
| 2025-09-10 | 23.67 | 23.37 | -0.41 | -1.72% | 23.33 | 24.19 | 131547 | 31165 | 8.54% |
| 2025-09-09 | 26.14 | 23.78 | -2.16 | -8.33% | 23.51 | 26.14 | 201677 | 48919 | 13.09% |
| 2025-09-08 | 26.23 | 25.94 | 0.19 | 0.74% | 25.40 | 26.54 | 149849 | 38737 | 9.73% |
| 2025-09-05 | 25.34 | 25.75 | 0.37 | 1.46% | 24.72 | 26.25 | 175093 | 44696 | 11.37% |
| 2025-09-04 | 25.58 | 25.38 | 0.57 | 2.30% | 24.87 | 27.24 | 246628 | 64239 | 16.01% |
| 2025-09-03 | 24.34 | 24.81 | 0.68 | 2.82% | 24.34 | 26.50 | 224152 | 56684 | 14.55% |
| 2025-09-02 | 24.79 | 24.13 | -0.25 | -1.03% | 24.02 | 26.36 | 221393 | 55423 | 14.37% |
| 2025-09-01 | 24.89 | 24.38 | -0.54 | -2.17% | 24.15 | 25.00 | 101574 | 24841 | 6.59% |
| 2025-08-29 | 25.25 | 24.92 | -0.20 | -0.80% | 24.72 | 25.63 | 94412 | 23584 | 6.13% |
| 2025-08-28 | 25.08 | 25.12 | 0.04 | 0.16% | 24.20 | 25.49 | 141403 | 35249 | 9.18% |
| 2025-08-27 | 26.07 | 25.08 | -1.47 | -5.54% | 25.06 | 26.75 | 217723 | 56539 | 14.13% |
| 2025-08-26 | 26.81 | 26.55 | -0.66 | -2.43% | 26.35 | 27.76 | 204783 | 55023 | 13.29% |
| 2025-08-25 | 26.60 | 27.21 | 0.95 | 3.62% | 25.90 | 27.86 | 267078 | 72108 | 17.34% |
| 2025-08-22 | 24.50 | 26.26 | 0.68 | 2.66% | 24.50 | 27.26 | 310973 | 81635 | 20.19% |
| 2025-08-21 | 26.02 | 25.58 | -0.45 | -1.73% | 25.36 | 26.87 | 271759 | 70562 | 17.64% |
| 2025-08-20 | 23.79 | 26.03 | 2.06 | 8.59% | 23.79 | 27.45 | 352935 | 90651 | 22.91% |
| 2025-08-19 | 23.58 | 23.97 | 0.07 | 0.29% | 23.48 | 24.24 | 140077 | 33389 | 9.09% |
| 2025-08-18 | 23.08 | 23.90 | 1.05 | 4.60% | 23.03 | 24.26 | 215782 | 51344 | 14.01% |
| 2025-08-15 | 22.70 | 22.85 | 0.36 | 1.60% | 22.51 | 23.07 | 121390 | 27696 | 7.88% |
| 2025-08-14 | 23.90 | 22.49 | -1.25 | -5.27% | 22.44 | 23.90 | 202638 | 46547 | 13.15% |
| 2025-08-13 | 24.01 | 23.74 | -0.21 | -0.88% | 23.59 | 24.49 | 191282 | 45683 | 12.42% |
| 2025-08-12 | 24.60 | 23.95 | -0.17 | -0.70% | 23.49 | 25.11 | 319351 | 76533 | 20.73% |
| 2025-08-11 | 20.06 | 24.12 | 4.02 | 20.00% | 20.01 | 24.12 | 380254 | 85388 | 24.68% |
| 2025-08-08 | 20.25 | 20.10 | -0.18 | -0.89% | 20.01 | 20.37 | 49769 | 10025 | 3.23% |
| 2025-08-07 | 20.23 | 20.28 | 0.10 | 0.50% | 20.00 | 20.63 | 91973 | 18659 | 5.97% |
| 2025-08-06 | 19.85 | 20.18 | 0.22 | 1.10% | 19.77 | 20.25 | 76854 | 15427 | 4.99% |
| 2025-08-05 | 19.58 | 19.96 | 0.38 | 1.94% | 19.55 | 20.15 | 80144 | 15898 | 5.20% |
| 2025-08-04 | 19.48 | 19.58 | -0.10 | -0.51% | 19.33 | 19.69 | 47378 | 9269 | 3.08% |
| 2025-08-01 | 19.64 | 19.68 | 0.05 | 0.25% | 19.48 | 19.97 | 54944 | 10834 | 3.57% |
| 2025-07-31 | 19.69 | 19.63 | -0.09 | -0.46% | 19.55 | 19.93 | 59722 | 11788 | 3.88% |
| 2025-07-30 | 20.05 | 19.72 | -0.32 | -1.60% | 19.48 | 20.10 | 68138 | 13421 | 4.42% |
| 2025-07-29 | 20.20 | 20.04 | -0.22 | -1.09% | 19.84 | 20.20 | 83948 | 16764 | 5.45% |
| 2025-07-28 | 19.52 | 20.26 | 0.85 | 4.38% | 19.52 | 20.55 | 164044 | 32717 | 10.65% |
| 2025-07-25 | 19.18 | 19.41 | 0.23 | 1.20% | 19.11 | 19.48 | 64182 | 12405 | 4.17% |