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 | 19.95 | 20.25 | 0.39 | 1.96% | 19.82 | 20.33 | 25741 | 5207 | 2.06% |
| 2025-10-30 | 20.15 | 19.86 | -0.30 | -1.49% | 19.81 | 20.20 | 20821 | 4163 | 1.66% |
| 2025-10-29 | 20.31 | 20.16 | -0.15 | -0.74% | 20.09 | 20.48 | 16122 | 3253 | 1.29% |
| 2025-10-28 | 20.35 | 20.31 | -0.02 | -0.10% | 20.08 | 20.44 | 21085 | 4280 | 1.68% |
| 2025-10-27 | 20.33 | 20.33 | 0.07 | 0.35% | 20.20 | 20.49 | 21965 | 4470 | 1.75% |
| 2025-10-24 | 20.10 | 20.26 | 0.16 | 0.80% | 20.04 | 20.32 | 22154 | 4479 | 1.77% |
| 2025-10-23 | 19.99 | 20.10 | 0.02 | 0.10% | 19.80 | 20.12 | 16547 | 3300 | 1.32% |
| 2025-10-22 | 19.93 | 20.08 | 0.08 | 0.40% | 19.85 | 20.32 | 19813 | 3987 | 1.58% |
| 2025-10-21 | 19.84 | 20.00 | 0.16 | 0.81% | 19.63 | 20.04 | 15462 | 3078 | 1.23% |
| 2025-10-20 | 19.48 | 19.84 | 0.50 | 2.59% | 19.48 | 19.93 | 22536 | 4464 | 1.80% |
| 2025-10-17 | 19.96 | 19.34 | -0.53 | -2.67% | 19.30 | 19.97 | 23726 | 4644 | 1.89% |
| 2025-10-16 | 20.31 | 19.87 | -0.45 | -2.21% | 19.83 | 20.31 | 23338 | 4660 | 1.86% |
| 2025-10-15 | 20.15 | 20.32 | 0.35 | 1.75% | 19.90 | 20.39 | 21621 | 4364 | 1.73% |
| 2025-10-14 | 20.45 | 19.97 | -0.50 | -2.44% | 19.90 | 20.69 | 28615 | 5794 | 2.28% |
| 2025-10-13 | 20.26 | 20.47 | -0.31 | -1.49% | 19.40 | 20.57 | 34015 | 6855 | 2.72% |
| 2025-10-10 | 20.75 | 20.78 | 0.04 | 0.19% | 20.60 | 21.26 | 34122 | 7141 | 2.72% |
| 2025-10-09 | 20.72 | 20.74 | 0.06 | 0.29% | 20.50 | 20.95 | 29394 | 6098 | 2.35% |
| 2025-09-30 | 21.10 | 20.68 | -0.26 | -1.24% | 20.68 | 21.10 | 29327 | 6109 | 2.34% |
| 2025-09-29 | 20.80 | 20.94 | 0.12 | 0.58% | 20.60 | 21.18 | 26644 | 5585 | 2.13% |
| 2025-09-26 | 21.12 | 20.82 | -0.40 | -1.89% | 20.72 | 21.42 | 38005 | 7988 | 3.03% |
| 2025-09-25 | 21.18 | 21.22 | -0.04 | -0.19% | 21.18 | 22.00 | 43097 | 9272 | 3.44% |
| 2025-09-24 | 21.15 | 21.34 | 0.09 | 0.42% | 20.93 | 21.46 | 28075 | 5959 | 2.24% |
| 2025-09-23 | 21.70 | 21.25 | -0.49 | -2.25% | 20.80 | 21.89 | 44014 | 9296 | 3.51% |
| 2025-09-22 | 21.51 | 21.74 | 0.06 | 0.28% | 21.51 | 22.05 | 26101 | 5676 | 2.08% |
| 2025-09-19 | 22.33 | 21.68 | -0.64 | -2.87% | 21.53 | 22.50 | 46994 | 10260 | 3.75% |
| 2025-09-18 | 22.80 | 22.32 | -0.48 | -2.11% | 22.06 | 23.10 | 69143 | 15716 | 5.52% |
| 2025-09-17 | 22.96 | 22.80 | -0.07 | -0.31% | 22.71 | 23.20 | 58100 | 13339 | 4.64% |
| 2025-09-16 | 22.13 | 22.87 | 0.75 | 3.39% | 22.13 | 22.97 | 76461 | 17318 | 6.10% |
| 2025-09-15 | 22.01 | 22.12 | -0.01 | -0.05% | 22.00 | 22.56 | 32887 | 7320 | 2.63% |
| 2025-09-12 | 22.42 | 22.13 | -0.36 | -1.60% | 22.00 | 22.54 | 35021 | 7789 | 2.80% |
| 2025-09-11 | 22.00 | 22.49 | 0.47 | 2.13% | 21.69 | 22.50 | 39534 | 8751 | 3.16% |
| 2025-09-10 | 22.28 | 22.02 | -0.26 | -1.17% | 22.00 | 22.45 | 31472 | 6974 | 2.51% |
| 2025-09-09 | 22.88 | 22.28 | -0.68 | -2.96% | 22.21 | 22.88 | 45570 | 10217 | 3.64% |
| 2025-09-08 | 22.11 | 22.96 | 1.00 | 4.55% | 21.98 | 22.97 | 74674 | 16896 | 5.96% |
| 2025-09-05 | 21.33 | 21.96 | 0.66 | 3.10% | 21.23 | 22.00 | 43326 | 9407 | 3.46% |
| 2025-09-04 | 21.73 | 21.30 | -0.40 | -1.84% | 20.93 | 22.00 | 54412 | 11709 | 4.34% |
| 2025-09-03 | 22.82 | 21.70 | -1.23 | -5.36% | 21.61 | 23.15 | 67095 | 14893 | 5.36% |
| 2025-09-02 | 22.48 | 22.93 | 0.46 | 2.05% | 21.40 | 23.16 | 113160 | 25235 | 9.03% |
| 2025-09-01 | 22.74 | 22.47 | -0.27 | -1.19% | 22.33 | 22.94 | 53797 | 12110 | 4.29% |
| 2025-08-29 | 22.95 | 22.74 | -0.31 | -1.34% | 22.45 | 23.07 | 57017 | 12943 | 4.55% |
| 2025-08-28 | 23.33 | 23.05 | -0.26 | -1.12% | 22.28 | 23.51 | 75356 | 17269 | 6.02% |
| 2025-08-27 | 24.08 | 23.31 | -0.80 | -3.32% | 23.26 | 24.39 | 75786 | 18163 | 6.05% |
| 2025-08-26 | 24.32 | 24.11 | -0.08 | -0.33% | 24.06 | 24.55 | 64413 | 15619 | 5.19% |
| 2025-08-25 | 24.11 | 24.19 | 0.11 | 0.46% | 24.00 | 24.57 | 76167 | 18491 | 6.13% |
| 2025-08-22 | 24.13 | 24.08 | -0.13 | -0.54% | 23.88 | 24.28 | 55226 | 13290 | 4.45% |
| 2025-08-21 | 24.65 | 24.21 | -0.44 | -1.78% | 24.00 | 24.87 | 84251 | 20512 | 6.78% |
| 2025-08-20 | 24.21 | 24.65 | 0.30 | 1.23% | 24.09 | 25.05 | 141479 | 34823 | 11.39% |
| 2025-08-19 | 23.54 | 24.35 | 0.76 | 3.22% | 23.18 | 24.47 | 125823 | 30112 | 10.13% |
| 2025-08-18 | 23.22 | 23.59 | 0.45 | 1.94% | 23.08 | 23.78 | 67285 | 15816 | 5.42% |
| 2025-08-15 | 22.58 | 23.14 | 0.59 | 2.62% | 22.55 | 23.18 | 58152 | 13381 | 4.68% |
| 2025-08-14 | 23.48 | 22.55 | -0.81 | -3.47% | 22.45 | 23.48 | 77054 | 17576 | 6.20% |
| 2025-08-13 | 23.39 | 23.36 | -0.04 | -0.17% | 23.13 | 23.50 | 54223 | 12633 | 4.37% |
| 2025-08-12 | 23.56 | 23.40 | -0.21 | -0.89% | 23.27 | 23.72 | 41404 | 9709 | 3.33% |
| 2025-08-11 | 23.42 | 23.61 | 0.24 | 1.03% | 23.42 | 23.89 | 46174 | 10930 | 3.72% |
| 2025-08-08 | 23.71 | 23.37 | -0.43 | -1.81% | 23.37 | 23.81 | 50760 | 11955 | 4.09% |
| 2025-08-07 | 23.87 | 23.80 | -0.29 | -1.20% | 23.60 | 24.20 | 77580 | 18455 | 6.25% |
| 2025-08-06 | 23.24 | 24.09 | 0.88 | 3.79% | 23.11 | 24.25 | 138325 | 32984 | 11.14% |
| 2025-08-05 | 22.90 | 23.21 | 0.27 | 1.18% | 22.82 | 23.24 | 58054 | 13417 | 4.67% |
| 2025-08-04 | 22.10 | 22.94 | 0.70 | 3.15% | 22.06 | 22.94 | 53786 | 12153 | 4.33% |
| 2025-08-01 | 22.19 | 22.24 | 0.01 | 0.04% | 22.06 | 22.40 | 29812 | 6615 | 2.40% |
| 2025-07-31 | 22.62 | 22.23 | -0.29 | -1.29% | 22.06 | 23.05 | 55703 | 12549 | 4.48% |
| 2025-07-30 | 23.13 | 22.52 | -0.63 | -2.72% | 22.35 | 23.13 | 61855 | 13982 | 4.98% |
| 2025-07-29 | 23.31 | 23.15 | -0.18 | -0.77% | 22.94 | 23.90 | 72047 | 16712 | 5.80% |
| 2025-07-28 | 23.07 | 23.33 | 0.46 | 2.01% | 22.98 | 24.02 | 100654 | 23661 | 8.10% |
| 2025-07-25 | 22.79 | 22.87 | 0.09 | 0.40% | 22.40 | 22.92 | 46270 | 10463 | 3.73% |
| 2025-07-24 | 22.77 | 22.78 | 0.01 | 0.04% | 22.68 | 23.12 | 41245 | 9404 | 3.32% |