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 | 21.45 | 22.14 | 0.64 | 2.98% | 21.40 | 22.35 | 372420 | 82267 | 9.50% |
| 2025-10-30 | 21.46 | 21.50 | -0.02 | -0.09% | 21.07 | 21.99 | 300661 | 64870 | 7.67% |
| 2025-10-29 | 21.31 | 21.52 | 0.22 | 1.03% | 21.07 | 21.53 | 183630 | 39159 | 4.69% |
| 2025-10-28 | 21.60 | 21.30 | -0.36 | -1.66% | 21.20 | 21.78 | 214026 | 45939 | 5.46% |
| 2025-10-27 | 21.87 | 21.66 | 0.04 | 0.19% | 21.55 | 22.00 | 225351 | 48934 | 5.75% |
| 2025-10-24 | 21.42 | 21.62 | 0.04 | 0.19% | 21.42 | 21.84 | 210591 | 45596 | 5.37% |
| 2025-10-23 | 21.29 | 21.58 | 0.11 | 0.51% | 20.74 | 21.61 | 245505 | 51780 | 6.26% |
| 2025-10-22 | 21.66 | 21.47 | -0.41 | -1.87% | 21.36 | 21.70 | 176895 | 38053 | 4.51% |
| 2025-10-21 | 22.12 | 21.88 | -0.15 | -0.68% | 21.66 | 22.14 | 236682 | 51728 | 6.04% |
| 2025-10-20 | 22.13 | 22.03 | 0.32 | 1.47% | 21.80 | 22.45 | 202711 | 44769 | 5.17% |
| 2025-10-17 | 23.42 | 21.71 | -1.71 | -7.30% | 21.66 | 23.58 | 383656 | 85620 | 9.79% |
| 2025-10-16 | 22.27 | 23.42 | 1.15 | 5.16% | 22.12 | 24.09 | 561750 | 131364 | 14.33% |
| 2025-10-15 | 21.57 | 22.27 | 0.70 | 3.25% | 21.51 | 22.39 | 216976 | 47606 | 5.54% |
| 2025-10-14 | 22.97 | 21.57 | -1.20 | -5.27% | 21.33 | 23.22 | 313699 | 69567 | 8.00% |
| 2025-10-13 | 21.61 | 22.77 | -0.43 | -1.85% | 21.51 | 22.94 | 262374 | 59002 | 6.69% |
| 2025-10-10 | 24.30 | 23.20 | -1.25 | -5.11% | 23.16 | 24.30 | 330302 | 77523 | 8.43% |
| 2025-10-09 | 23.81 | 24.45 | 0.72 | 3.03% | 23.60 | 25.16 | 440168 | 107126 | 11.23% |
| 2025-09-30 | 24.61 | 23.73 | -0.32 | -1.33% | 23.62 | 24.68 | 382035 | 91653 | 9.75% |
| 2025-09-29 | 24.21 | 24.05 | -0.23 | -0.95% | 23.80 | 24.44 | 314897 | 75861 | 8.04% |
| 2025-09-26 | 25.47 | 24.28 | -1.33 | -5.19% | 24.20 | 25.49 | 560330 | 138917 | 14.30% |
| 2025-09-25 | 26.58 | 25.61 | -1.04 | -3.90% | 25.60 | 26.65 | 626211 | 163121 | 15.98% |
| 2025-09-24 | 25.59 | 26.65 | 0.57 | 2.19% | 25.00 | 27.43 | 882040 | 233561 | 22.51% |
| 2025-09-23 | 24.63 | 26.08 | 0.98 | 3.90% | 23.99 | 26.53 | 1005070 | 252266 | 25.65% |
| 2025-09-22 | 24.91 | 25.10 | 2.01 | 8.71% | 24.21 | 25.60 | 1142361 | 285270 | 29.15% |
| 2025-09-19 | 22.40 | 23.09 | 0.85 | 3.82% | 22.24 | 23.79 | 702198 | 161264 | 17.92% |
| 2025-09-18 | 21.86 | 22.24 | 0.24 | 1.09% | 21.75 | 23.08 | 521533 | 116462 | 13.31% |
| 2025-09-17 | 22.21 | 22.00 | -0.39 | -1.74% | 21.81 | 22.37 | 307801 | 67773 | 7.85% |
| 2025-09-16 | 21.95 | 22.39 | 0.44 | 2.00% | 21.70 | 22.44 | 318178 | 70252 | 8.12% |
| 2025-09-15 | 22.15 | 21.95 | -0.41 | -1.83% | 21.62 | 22.55 | 464790 | 102053 | 11.86% |
| 2025-09-12 | 22.98 | 22.36 | 0.29 | 1.31% | 22.36 | 24.09 | 710189 | 164599 | 18.12% |
| 2025-09-11 | 21.51 | 22.07 | 0.91 | 4.30% | 21.10 | 22.15 | 408987 | 88637 | 10.44% |
| 2025-09-10 | 21.54 | 21.16 | 0.23 | 1.10% | 21.07 | 21.78 | 364602 | 77985 | 9.30% |
| 2025-09-09 | 21.38 | 20.93 | -0.52 | -2.42% | 20.92 | 21.48 | 282114 | 59541 | 7.20% |
| 2025-09-08 | 21.48 | 21.45 | -0.13 | -0.60% | 21.04 | 21.63 | 297873 | 63502 | 7.60% |
| 2025-09-05 | 21.01 | 21.58 | 0.66 | 3.15% | 20.61 | 21.63 | 298290 | 63040 | 7.61% |
| 2025-09-04 | 22.00 | 20.92 | -1.05 | -4.78% | 20.35 | 22.19 | 409279 | 87186 | 10.44% |
| 2025-09-03 | 22.90 | 21.97 | -0.69 | -3.05% | 21.88 | 22.98 | 320627 | 71885 | 8.18% |
| 2025-09-02 | 24.10 | 22.66 | -1.44 | -5.98% | 22.54 | 24.18 | 511074 | 117423 | 13.04% |
| 2025-09-01 | 24.70 | 24.10 | -0.51 | -2.07% | 23.93 | 25.47 | 525946 | 129120 | 13.42% |
| 2025-08-29 | 25.49 | 24.61 | -0.68 | -2.69% | 24.02 | 25.49 | 644424 | 158804 | 16.47% |
| 2025-08-28 | 24.95 | 25.29 | 0.34 | 1.36% | 24.33 | 25.83 | 838614 | 210335 | 21.44% |
| 2025-08-27 | 24.45 | 24.95 | 0.73 | 3.01% | 24.04 | 26.40 | 1059639 | 266565 | 27.08% |
| 2025-08-26 | 24.00 | 24.22 | -0.32 | -1.30% | 24.00 | 24.96 | 705352 | 173034 | 18.03% |
| 2025-08-25 | 24.00 | 24.54 | 0.56 | 2.34% | 23.81 | 25.60 | 1150718 | 282467 | 29.41% |
| 2025-08-22 | 22.61 | 23.98 | 1.98 | 9.00% | 22.54 | 24.60 | 1356283 | 318129 | 34.63% |
| 2025-08-21 | 22.15 | 22.00 | -0.14 | -0.63% | 21.50 | 22.48 | 486681 | 106811 | 12.42% |
| 2025-08-20 | 22.00 | 22.14 | 0.01 | 0.05% | 21.63 | 22.19 | 445836 | 97686 | 11.38% |
| 2025-08-19 | 21.88 | 22.13 | 0.25 | 1.14% | 21.66 | 22.38 | 628941 | 138939 | 16.06% |
| 2025-08-18 | 21.31 | 21.88 | 0.58 | 2.72% | 21.25 | 22.04 | 538315 | 117145 | 13.74% |
| 2025-08-15 | 21.11 | 21.30 | 0.15 | 0.71% | 21.11 | 21.55 | 401964 | 85734 | 10.26% |
| 2025-08-14 | 21.75 | 21.15 | -0.75 | -3.42% | 21.11 | 21.89 | 594042 | 127671 | 15.17% |
| 2025-08-13 | 20.62 | 21.90 | 1.08 | 5.19% | 20.59 | 22.99 | 1133724 | 247288 | 28.94% |
| 2025-08-12 | 20.31 | 20.82 | 0.51 | 2.51% | 20.11 | 20.94 | 440710 | 91089 | 11.25% |
| 2025-08-11 | 19.85 | 20.31 | 0.45 | 2.27% | 19.80 | 20.37 | 257962 | 52202 | 6.59% |
| 2025-08-08 | 20.50 | 19.86 | -0.68 | -3.31% | 19.86 | 20.50 | 345743 | 69157 | 8.83% |
| 2025-08-07 | 21.10 | 20.54 | -0.27 | -1.30% | 20.51 | 21.20 | 347377 | 72170 | 8.87% |
| 2025-08-06 | 20.40 | 20.81 | 0.42 | 2.06% | 20.15 | 20.87 | 367734 | 75882 | 9.39% |
| 2025-08-05 | 20.51 | 20.39 | -0.22 | -1.07% | 20.14 | 20.65 | 313865 | 63803 | 8.01% |
| 2025-08-04 | 20.21 | 20.61 | 0.09 | 0.44% | 20.18 | 20.62 | 264202 | 54020 | 6.74% |
| 2025-08-01 | 21.01 | 20.52 | -0.24 | -1.16% | 20.00 | 21.10 | 460460 | 94152 | 11.76% |
| 2025-07-31 | 20.36 | 20.76 | 0.36 | 1.76% | 20.36 | 21.21 | 557309 | 116299 | 14.23% |
| 2025-07-30 | 20.78 | 20.40 | -0.54 | -2.58% | 20.20 | 20.88 | 339434 | 69579 | 8.67% |
| 2025-07-29 | 21.11 | 20.94 | -0.29 | -1.37% | 20.56 | 21.22 | 476508 | 99044 | 12.17% |
| 2025-07-28 | 21.84 | 21.23 | -0.68 | -3.10% | 20.93 | 21.84 | 630362 | 133381 | 16.09% |
| 2025-07-25 | 21.21 | 21.91 | 1.01 | 4.83% | 20.82 | 22.08 | 927381 | 199438 | 23.68% |
| 2025-07-24 | 20.31 | 20.90 | 0.56 | 2.75% | 20.21 | 21.14 | 490117 | 101785 | 12.51% |