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 | 21.03 | 21.23 | 0.19 | 0.90% | 20.88 | 21.38 | 58324 | 12337 | 4.81% |
| 2025-10-30 | 21.26 | 21.04 | -0.23 | -1.08% | 20.71 | 21.29 | 66883 | 14005 | 5.52% |
| 2025-10-29 | 21.47 | 21.27 | -0.45 | -2.07% | 21.00 | 21.47 | 95005 | 20126 | 7.84% |
| 2025-10-28 | 20.49 | 21.72 | 1.06 | 5.13% | 20.49 | 22.02 | 158103 | 33852 | 13.04% |
| 2025-10-27 | 20.52 | 20.66 | 0.17 | 0.83% | 20.37 | 20.78 | 45583 | 9392 | 3.76% |
| 2025-10-24 | 20.38 | 20.49 | 0.15 | 0.74% | 20.35 | 20.55 | 32909 | 6727 | 2.71% |
| 2025-10-23 | 20.45 | 20.34 | -0.05 | -0.25% | 20.03 | 20.45 | 33791 | 6814 | 2.79% |
| 2025-10-22 | 20.40 | 20.39 | -0.03 | -0.15% | 20.28 | 20.58 | 36473 | 7437 | 3.01% |
| 2025-10-21 | 20.26 | 20.42 | 0.13 | 0.64% | 20.19 | 20.44 | 28336 | 5766 | 2.34% |
| 2025-10-20 | 20.20 | 20.29 | 0.17 | 0.84% | 20.06 | 20.33 | 31784 | 6413 | 2.62% |
| 2025-10-17 | 20.62 | 20.12 | -0.50 | -2.42% | 20.01 | 20.72 | 40646 | 8271 | 3.35% |
| 2025-10-16 | 21.00 | 20.62 | -0.37 | -1.76% | 20.59 | 21.10 | 35280 | 7336 | 2.91% |
| 2025-10-15 | 20.85 | 20.99 | 0.25 | 1.21% | 20.54 | 20.99 | 31240 | 6485 | 2.58% |
| 2025-10-14 | 20.97 | 20.74 | -0.17 | -0.81% | 20.57 | 21.14 | 37017 | 7722 | 3.05% |
| 2025-10-13 | 20.72 | 20.91 | -0.22 | -1.04% | 20.29 | 21.15 | 47672 | 9913 | 3.93% |
| 2025-10-10 | 21.25 | 21.13 | -0.08 | -0.38% | 21.05 | 21.44 | 47700 | 10117 | 3.93% |
| 2025-10-09 | 21.36 | 21.21 | -0.15 | -0.70% | 21.18 | 21.48 | 39135 | 8322 | 3.23% |
| 2025-09-30 | 21.68 | 21.36 | -0.27 | -1.25% | 21.36 | 21.73 | 38511 | 8296 | 3.18% |
| 2025-09-29 | 21.57 | 21.63 | -0.05 | -0.23% | 21.40 | 21.74 | 30448 | 6574 | 2.51% |
| 2025-09-26 | 21.75 | 21.68 | -0.22 | -1.00% | 21.56 | 22.08 | 27432 | 5961 | 2.26% |
| 2025-09-25 | 22.00 | 21.90 | -0.17 | -0.77% | 21.79 | 22.20 | 32982 | 7246 | 2.72% |
| 2025-09-24 | 21.69 | 22.07 | 0.28 | 1.28% | 21.50 | 22.10 | 41466 | 9093 | 3.42% |
| 2025-09-23 | 22.43 | 21.79 | -0.57 | -2.55% | 21.24 | 22.43 | 60019 | 12997 | 4.95% |
| 2025-09-22 | 22.56 | 22.36 | -0.31 | -1.37% | 22.20 | 22.66 | 36257 | 8123 | 2.99% |
| 2025-09-19 | 22.70 | 22.67 | -0.22 | -0.96% | 22.31 | 22.76 | 54219 | 12195 | 4.47% |
| 2025-09-18 | 23.05 | 22.89 | -0.29 | -1.25% | 22.46 | 23.48 | 85629 | 19692 | 7.06% |
| 2025-09-17 | 23.16 | 23.18 | 0.02 | 0.09% | 23.00 | 23.33 | 46935 | 10864 | 3.87% |
| 2025-09-16 | 22.73 | 23.16 | 0.41 | 1.80% | 22.70 | 23.16 | 49262 | 11306 | 4.06% |
| 2025-09-15 | 23.11 | 22.75 | -0.30 | -1.30% | 22.73 | 23.16 | 39181 | 8948 | 3.23% |
| 2025-09-12 | 23.03 | 23.05 | 0.00 | 0.00% | 22.88 | 23.31 | 48142 | 11122 | 3.97% |
| 2025-09-11 | 22.63 | 23.05 | 0.39 | 1.72% | 22.36 | 23.06 | 57350 | 13065 | 4.73% |
| 2025-09-10 | 23.01 | 22.66 | -0.21 | -0.92% | 22.64 | 23.09 | 45198 | 10284 | 3.73% |
| 2025-09-09 | 23.01 | 22.87 | -0.26 | -1.12% | 22.51 | 23.12 | 48944 | 11142 | 4.04% |
| 2025-09-08 | 23.01 | 23.13 | 0.12 | 0.52% | 22.84 | 23.20 | 45471 | 10454 | 3.75% |
| 2025-09-05 | 22.56 | 23.01 | 0.40 | 1.77% | 22.52 | 23.16 | 60790 | 13862 | 5.01% |
| 2025-09-04 | 22.78 | 22.61 | -0.17 | -0.75% | 22.19 | 22.95 | 60534 | 13702 | 4.99% |
| 2025-09-03 | 23.32 | 22.78 | -0.54 | -2.32% | 22.51 | 23.38 | 66212 | 15169 | 5.46% |
| 2025-09-02 | 23.69 | 23.32 | -0.29 | -1.23% | 22.76 | 23.69 | 97410 | 22524 | 8.03% |
| 2025-09-01 | 23.78 | 23.61 | -0.16 | -0.67% | 23.50 | 23.88 | 78334 | 18509 | 6.46% |
| 2025-08-29 | 23.99 | 23.77 | -0.28 | -1.16% | 23.60 | 24.09 | 90325 | 21513 | 7.45% |
| 2025-08-28 | 24.30 | 24.05 | -0.36 | -1.47% | 23.32 | 24.50 | 132039 | 31623 | 10.89% |
| 2025-08-27 | 25.49 | 24.41 | -1.47 | -5.68% | 24.24 | 25.79 | 258744 | 64585 | 21.34% |
| 2025-08-26 | 26.77 | 25.88 | -1.63 | -5.93% | 25.50 | 26.80 | 245898 | 63590 | 20.28% |
| 2025-08-25 | 30.77 | 27.51 | -4.87 | -15.04% | 26.80 | 30.77 | 339530 | 93528 | 28.00% |
| 2025-08-22 | 30.71 | 32.38 | 1.84 | 6.02% | 30.71 | 33.02 | 179177 | 56884 | 14.74% |
| 2025-08-21 | 30.80 | 30.54 | -0.46 | -1.48% | 30.14 | 32.44 | 158035 | 48760 | 13.00% |
| 2025-08-20 | 30.81 | 31.00 | -0.10 | -0.32% | 30.00 | 33.38 | 202894 | 64712 | 16.69% |
| 2025-08-19 | 30.14 | 31.10 | 1.50 | 5.07% | 28.80 | 31.88 | 168430 | 51153 | 13.85% |
| 2025-08-18 | 29.48 | 29.60 | 0.44 | 1.51% | 28.67 | 30.87 | 171312 | 50747 | 14.09% |
| 2025-08-15 | 26.58 | 29.16 | 2.33 | 8.68% | 26.18 | 30.44 | 184071 | 51900 | 15.14% |
| 2025-08-14 | 27.77 | 26.83 | -0.17 | -0.63% | 26.35 | 28.00 | 120055 | 32415 | 9.87% |
| 2025-08-13 | 26.00 | 27.00 | 0.76 | 2.90% | 25.58 | 27.85 | 173436 | 46399 | 14.26% |
| 2025-08-12 | 23.80 | 26.24 | 2.69 | 11.42% | 23.80 | 26.49 | 196973 | 50353 | 16.20% |
| 2025-08-11 | 23.00 | 23.55 | 0.58 | 2.53% | 22.83 | 23.65 | 44643 | 10412 | 3.67% |
| 2025-08-08 | 22.92 | 22.97 | 0.02 | 0.09% | 22.62 | 23.20 | 37805 | 8637 | 3.11% |
| 2025-08-07 | 22.97 | 22.95 | -0.07 | -0.30% | 22.76 | 23.35 | 48700 | 11193 | 4.01% |
| 2025-08-06 | 22.74 | 23.02 | 0.20 | 0.88% | 22.55 | 23.15 | 54748 | 12530 | 4.50% |
| 2025-08-05 | 22.28 | 22.82 | 0.47 | 2.10% | 22.00 | 23.10 | 85197 | 19372 | 7.01% |
| 2025-08-04 | 20.73 | 22.35 | 1.59 | 7.66% | 20.60 | 22.47 | 105646 | 22946 | 8.69% |
| 2025-08-01 | 20.87 | 20.76 | -0.11 | -0.53% | 20.65 | 20.94 | 29526 | 6140 | 2.43% |
| 2025-07-31 | 21.06 | 20.87 | -0.35 | -1.65% | 20.77 | 21.44 | 49457 | 10432 | 4.07% |
| 2025-07-30 | 21.25 | 21.22 | -0.02 | -0.09% | 21.08 | 21.83 | 67612 | 14436 | 5.56% |
| 2025-07-29 | 21.27 | 21.24 | -0.16 | -0.75% | 20.97 | 21.39 | 40696 | 8604 | 3.35% |
| 2025-07-28 | 21.10 | 21.40 | 0.25 | 1.18% | 20.91 | 21.51 | 54155 | 11500 | 4.45% |
| 2025-07-25 | 20.25 | 21.15 | 0.85 | 4.19% | 20.22 | 21.15 | 86650 | 18050 | 7.13% |
| 2025-07-24 | 20.34 | 20.30 | -0.17 | -0.83% | 20.20 | 20.55 | 41184 | 8385 | 3.39% |