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 | 20.90 | 21.49 | 0.69 | 3.32% | 20.86 | 21.56 | 46029 | 9809 | 2.58% |
| 2025-10-30 | 21.17 | 20.80 | -0.38 | -1.79% | 20.80 | 21.25 | 29801 | 6256 | 1.67% |
| 2025-10-29 | 21.44 | 21.18 | -0.25 | -1.17% | 21.01 | 21.44 | 33195 | 7023 | 1.86% |
| 2025-10-28 | 21.69 | 21.43 | -0.25 | -1.15% | 21.41 | 21.82 | 25161 | 5435 | 1.41% |
| 2025-10-27 | 21.85 | 21.68 | 0.03 | 0.14% | 21.54 | 21.92 | 31479 | 6834 | 1.77% |
| 2025-10-24 | 21.94 | 21.65 | -0.30 | -1.37% | 21.40 | 21.94 | 45002 | 9750 | 2.53% |
| 2025-10-23 | 21.81 | 21.95 | 0.11 | 0.50% | 21.48 | 21.98 | 30843 | 6702 | 1.73% |
| 2025-10-22 | 21.75 | 21.84 | 0.00 | 0.00% | 21.54 | 21.90 | 25463 | 5528 | 1.43% |
| 2025-10-21 | 21.82 | 21.84 | 0.03 | 0.14% | 21.47 | 21.97 | 30854 | 6695 | 1.73% |
| 2025-10-20 | 21.61 | 21.81 | 0.50 | 2.35% | 21.38 | 21.86 | 29143 | 6326 | 1.64% |
| 2025-10-17 | 21.82 | 21.31 | -0.49 | -2.25% | 21.31 | 21.97 | 34331 | 7415 | 1.93% |
| 2025-10-16 | 21.89 | 21.87 | -0.11 | -0.50% | 21.65 | 22.26 | 41141 | 9008 | 2.31% |
| 2025-10-15 | 21.28 | 21.98 | 0.70 | 3.29% | 21.20 | 22.05 | 65497 | 14264 | 3.68% |
| 2025-10-14 | 21.13 | 21.28 | 0.17 | 0.81% | 21.05 | 21.55 | 61458 | 13117 | 3.45% |
| 2025-10-13 | 20.55 | 21.11 | -0.17 | -0.80% | 20.42 | 21.17 | 44098 | 9238 | 2.47% |
| 2025-10-10 | 21.20 | 21.28 | 0.08 | 0.38% | 21.13 | 21.55 | 60807 | 12967 | 3.41% |
| 2025-10-09 | 22.40 | 21.20 | -1.32 | -5.86% | 21.18 | 22.40 | 104042 | 22262 | 5.84% |
| 2025-09-30 | 22.99 | 22.52 | -0.46 | -2.00% | 22.52 | 23.18 | 66993 | 15259 | 3.76% |
| 2025-09-29 | 22.97 | 22.98 | -0.10 | -0.43% | 22.42 | 23.49 | 67111 | 15376 | 3.77% |
| 2025-09-26 | 23.85 | 23.08 | -0.60 | -2.53% | 23.04 | 23.94 | 64682 | 15216 | 3.63% |
| 2025-09-25 | 23.31 | 23.68 | 0.15 | 0.64% | 23.09 | 23.88 | 87721 | 20571 | 4.92% |
| 2025-09-24 | 23.21 | 23.53 | 0.15 | 0.64% | 22.98 | 24.12 | 83004 | 19472 | 4.66% |
| 2025-09-23 | 24.42 | 23.38 | -1.40 | -5.65% | 23.10 | 24.66 | 103186 | 24418 | 5.79% |
| 2025-09-22 | 25.81 | 24.78 | -1.69 | -6.38% | 24.70 | 25.94 | 138430 | 34817 | 7.77% |
| 2025-09-19 | 25.39 | 26.47 | 0.81 | 3.16% | 24.45 | 27.50 | 244825 | 63350 | 13.74% |
| 2025-09-18 | 25.30 | 25.66 | 0.30 | 1.18% | 24.89 | 26.10 | 145733 | 37389 | 8.18% |
| 2025-09-17 | 26.00 | 25.36 | -1.42 | -5.30% | 25.36 | 26.50 | 160391 | 41398 | 9.00% |
| 2025-09-16 | 27.16 | 26.78 | 0.27 | 1.02% | 26.38 | 27.53 | 124884 | 33505 | 7.01% |
| 2025-09-15 | 26.29 | 26.51 | -0.09 | -0.34% | 25.53 | 26.81 | 93537 | 24647 | 5.25% |
| 2025-09-12 | 27.13 | 26.60 | -0.75 | -2.74% | 26.29 | 27.59 | 123495 | 33093 | 6.93% |
| 2025-09-11 | 27.15 | 27.35 | -0.25 | -0.91% | 26.50 | 27.37 | 142895 | 38420 | 8.02% |
| 2025-09-10 | 26.49 | 27.60 | 1.18 | 4.47% | 26.22 | 27.60 | 202161 | 54595 | 11.35% |
| 2025-09-09 | 26.42 | 26.42 | -0.08 | -0.30% | 26.02 | 26.79 | 114958 | 30355 | 6.45% |
| 2025-09-08 | 25.69 | 26.50 | 0.45 | 1.73% | 25.60 | 26.97 | 176272 | 46535 | 9.89% |
| 2025-09-05 | 24.92 | 26.05 | 0.74 | 2.92% | 24.16 | 26.06 | 176564 | 44264 | 9.91% |
| 2025-09-04 | 24.96 | 25.31 | 0.40 | 1.61% | 24.91 | 26.19 | 192501 | 49353 | 10.80% |
| 2025-09-03 | 26.32 | 24.91 | -0.78 | -3.04% | 24.83 | 26.44 | 130551 | 33370 | 7.33% |
| 2025-09-02 | 25.87 | 25.69 | -0.30 | -1.15% | 25.38 | 26.15 | 116768 | 30065 | 6.55% |
| 2025-09-01 | 25.18 | 25.99 | 0.81 | 3.22% | 25.02 | 26.14 | 147545 | 38135 | 8.28% |
| 2025-08-29 | 24.70 | 25.18 | 0.30 | 1.21% | 24.68 | 25.67 | 125595 | 31767 | 7.05% |
| 2025-08-28 | 24.45 | 24.88 | 0.43 | 1.76% | 24.16 | 25.35 | 126281 | 31361 | 7.09% |
| 2025-08-27 | 25.26 | 24.45 | -0.75 | -2.98% | 24.45 | 25.28 | 114051 | 28436 | 6.40% |
| 2025-08-26 | 25.14 | 25.20 | -0.13 | -0.51% | 25.02 | 25.77 | 115212 | 29181 | 6.47% |
| 2025-08-25 | 24.77 | 25.33 | 0.65 | 2.63% | 24.40 | 25.65 | 141525 | 35602 | 7.94% |
| 2025-08-22 | 24.63 | 24.68 | 0.00 | 0.00% | 24.45 | 24.95 | 106633 | 26294 | 5.98% |
| 2025-08-21 | 24.35 | 24.68 | 0.33 | 1.36% | 24.05 | 25.02 | 142911 | 35169 | 8.02% |
| 2025-08-20 | 23.49 | 24.35 | 0.66 | 2.79% | 23.47 | 25.47 | 179286 | 43748 | 10.06% |
| 2025-08-19 | 23.71 | 23.69 | 0.09 | 0.38% | 23.37 | 23.75 | 71940 | 16966 | 4.04% |
| 2025-08-18 | 23.52 | 23.60 | 0.16 | 0.68% | 23.36 | 23.69 | 89938 | 21161 | 5.05% |
| 2025-08-15 | 23.15 | 23.44 | 0.19 | 0.82% | 22.82 | 23.58 | 87970 | 20547 | 4.94% |
| 2025-08-14 | 22.94 | 23.25 | 0.17 | 0.74% | 22.94 | 23.80 | 107006 | 24962 | 6.01% |
| 2025-08-13 | 23.66 | 23.08 | 0.07 | 0.30% | 22.95 | 23.98 | 100296 | 23348 | 5.63% |
| 2025-08-12 | 23.00 | 23.01 | 0.06 | 0.26% | 22.76 | 23.05 | 47882 | 10978 | 2.69% |
| 2025-08-11 | 22.68 | 22.95 | 0.34 | 1.50% | 22.66 | 23.07 | 63465 | 14528 | 3.56% |
| 2025-08-08 | 22.34 | 22.61 | 0.27 | 1.21% | 22.21 | 22.85 | 72989 | 16492 | 4.10% |
| 2025-08-07 | 22.44 | 22.34 | -0.02 | -0.09% | 22.32 | 22.57 | 35673 | 7999 | 2.00% |
| 2025-08-06 | 22.37 | 22.36 | -0.01 | -0.04% | 22.16 | 22.40 | 31088 | 6930 | 1.74% |
| 2025-08-05 | 22.20 | 22.37 | 0.18 | 0.81% | 22.14 | 22.40 | 29982 | 6686 | 1.68% |
| 2025-08-04 | 22.03 | 22.19 | -0.04 | -0.18% | 22.03 | 22.26 | 25047 | 5544 | 1.41% |
| 2025-08-01 | 22.15 | 22.23 | -0.02 | -0.09% | 21.86 | 22.26 | 51238 | 11302 | 2.88% |
| 2025-07-31 | 22.62 | 22.25 | -0.49 | -2.15% | 22.12 | 22.74 | 65156 | 14587 | 3.66% |
| 2025-07-30 | 22.53 | 22.74 | 0.14 | 0.62% | 22.41 | 23.04 | 65391 | 14897 | 3.67% |
| 2025-07-29 | 22.72 | 22.60 | -0.17 | -0.75% | 22.31 | 22.84 | 50685 | 11396 | 2.84% |
| 2025-07-28 | 22.73 | 22.77 | 0.02 | 0.09% | 22.62 | 23.00 | 48718 | 11091 | 2.73% |
| 2025-07-25 | 23.14 | 22.75 | -0.38 | -1.64% | 22.73 | 23.40 | 65320 | 14947 | 3.67% |
| 2025-07-24 | 22.40 | 23.13 | 0.70 | 3.12% | 22.40 | 23.40 | 103132 | 23782 | 5.79% |