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 | 20.81 | 21.09 | 0.13 | 0.62% | 20.81 | 21.23 | 37600 | 7922 | 4.94% |
| 2025-10-30 | 21.21 | 20.96 | -0.44 | -2.06% | 20.67 | 21.23 | 61275 | 12832 | 8.04% |
| 2025-10-29 | 21.58 | 21.40 | -0.09 | -0.42% | 21.16 | 21.60 | 50345 | 10728 | 6.61% |
| 2025-10-28 | 21.60 | 21.49 | -0.34 | -1.56% | 21.46 | 21.99 | 64005 | 13860 | 8.40% |
| 2025-10-27 | 21.42 | 21.83 | 0.50 | 2.34% | 21.42 | 22.44 | 87307 | 19048 | 11.46% |
| 2025-10-24 | 21.80 | 21.33 | -0.47 | -2.16% | 21.30 | 21.80 | 64098 | 13765 | 8.42% |
| 2025-10-23 | 21.82 | 21.80 | -0.13 | -0.59% | 21.32 | 21.85 | 57071 | 12280 | 7.49% |
| 2025-10-22 | 21.40 | 21.93 | 0.43 | 2.00% | 21.25 | 22.30 | 98523 | 21539 | 12.94% |
| 2025-10-21 | 21.59 | 21.50 | 0.05 | 0.23% | 21.13 | 21.59 | 58048 | 12415 | 7.62% |
| 2025-10-20 | 20.98 | 21.45 | 0.57 | 2.73% | 20.98 | 21.45 | 75079 | 15973 | 9.86% |
| 2025-10-17 | 20.62 | 20.88 | 0.26 | 1.26% | 20.26 | 21.60 | 93908 | 19643 | 12.33% |
| 2025-10-16 | 21.04 | 20.62 | -0.39 | -1.86% | 20.48 | 21.04 | 49619 | 10272 | 6.51% |
| 2025-10-15 | 21.12 | 21.01 | -0.12 | -0.57% | 20.81 | 21.40 | 59527 | 12528 | 7.82% |
| 2025-10-14 | 21.19 | 21.13 | 0.01 | 0.05% | 20.91 | 21.74 | 70744 | 15090 | 9.29% |
| 2025-10-13 | 20.10 | 21.12 | 0.04 | 0.19% | 19.67 | 21.22 | 62506 | 12916 | 8.21% |
| 2025-10-10 | 21.48 | 21.08 | -0.76 | -3.48% | 21.07 | 21.68 | 76575 | 16249 | 10.05% |
| 2025-10-09 | 21.46 | 21.84 | 0.98 | 4.70% | 21.13 | 22.06 | 121758 | 26492 | 15.99% |
| 2025-09-30 | 21.07 | 20.86 | -0.26 | -1.23% | 20.83 | 21.29 | 56159 | 11811 | 7.37% |
| 2025-09-29 | 20.48 | 21.12 | 0.62 | 3.02% | 20.12 | 21.27 | 81363 | 16946 | 10.68% |
| 2025-09-26 | 20.93 | 20.50 | -0.63 | -2.98% | 20.25 | 20.99 | 87181 | 17914 | 11.45% |
| 2025-09-25 | 21.77 | 21.13 | -0.78 | -3.56% | 21.12 | 21.89 | 116697 | 24956 | 15.32% |
| 2025-09-24 | 21.85 | 21.91 | -0.17 | -0.77% | 21.50 | 22.36 | 109076 | 23870 | 14.32% |
| 2025-09-23 | 22.30 | 22.08 | -0.79 | -3.45% | 20.99 | 22.47 | 161844 | 35162 | 21.25% |
| 2025-09-22 | 22.06 | 22.87 | 0.60 | 2.69% | 21.81 | 23.20 | 190724 | 42979 | 25.04% |
| 2025-09-19 | 21.27 | 22.27 | 0.91 | 4.26% | 21.10 | 22.97 | 220542 | 48745 | 28.95% |
| 2025-09-18 | 21.87 | 21.36 | -0.48 | -2.20% | 21.09 | 22.04 | 127167 | 27486 | 16.70% |
| 2025-09-17 | 22.05 | 21.84 | -0.27 | -1.22% | 21.82 | 22.11 | 101345 | 22201 | 13.31% |
| 2025-09-16 | 22.28 | 22.11 | -0.17 | -0.76% | 21.86 | 22.40 | 143778 | 31799 | 18.88% |
| 2025-09-15 | 22.80 | 22.28 | -1.21 | -5.15% | 22.10 | 23.26 | 188998 | 42696 | 24.81% |
| 2025-09-12 | 23.00 | 23.49 | 0.14 | 0.60% | 22.37 | 24.15 | 298411 | 69105 | 39.18% |
| 2025-09-11 | 24.56 | 23.35 | 0.38 | 1.65% | 23.23 | 25.06 | 435824 | 104496 | 57.22% |
| 2025-09-10 | 19.22 | 22.97 | 3.83 | 20.01% | 19.19 | 22.97 | 317002 | 70037 | 41.62% |
| 2025-09-09 | 19.65 | 19.14 | -0.56 | -2.84% | 19.07 | 19.69 | 59321 | 11463 | 7.79% |
| 2025-09-08 | 19.23 | 19.70 | 0.58 | 3.03% | 18.99 | 19.97 | 87402 | 16958 | 11.48% |
| 2025-09-05 | 18.80 | 19.12 | 0.42 | 2.25% | 18.61 | 19.13 | 54506 | 10331 | 7.16% |
| 2025-09-04 | 18.44 | 18.70 | 0.26 | 1.41% | 18.44 | 19.23 | 66598 | 12543 | 8.74% |
| 2025-09-03 | 19.18 | 18.44 | -0.75 | -3.91% | 18.37 | 19.33 | 54525 | 10261 | 7.16% |
| 2025-09-02 | 19.55 | 19.19 | -0.44 | -2.24% | 18.77 | 19.60 | 81806 | 15609 | 10.74% |
| 2025-09-01 | 19.54 | 19.63 | 0.09 | 0.46% | 19.51 | 19.92 | 74606 | 14682 | 9.80% |
| 2025-08-29 | 19.82 | 19.54 | -0.35 | -1.76% | 19.31 | 19.84 | 72492 | 14127 | 10.68% |
| 2025-08-28 | 19.90 | 19.89 | 0.14 | 0.71% | 18.98 | 20.37 | 106008 | 20871 | 15.62% |
| 2025-08-27 | 20.61 | 19.75 | -0.87 | -4.22% | 19.70 | 20.85 | 106778 | 21761 | 15.74% |
| 2025-08-26 | 20.49 | 20.62 | 0.14 | 0.68% | 20.07 | 21.00 | 107449 | 22249 | 15.83% |
| 2025-08-25 | 20.28 | 20.48 | 0.56 | 2.81% | 20.28 | 20.90 | 142800 | 29349 | 21.04% |
| 2025-08-22 | 19.90 | 19.92 | 0.02 | 0.10% | 19.80 | 20.03 | 58114 | 11570 | 8.56% |
| 2025-08-21 | 20.00 | 19.90 | -0.12 | -0.60% | 19.85 | 20.17 | 58527 | 11698 | 8.62% |
| 2025-08-20 | 20.18 | 20.02 | -0.20 | -0.99% | 19.80 | 20.18 | 53358 | 10640 | 7.86% |
| 2025-08-19 | 20.17 | 20.22 | 0.05 | 0.25% | 20.03 | 20.35 | 70036 | 14130 | 10.32% |
| 2025-08-18 | 19.98 | 20.17 | 0.35 | 1.77% | 19.87 | 20.44 | 111646 | 22508 | 16.45% |
| 2025-08-15 | 19.51 | 19.82 | 0.35 | 1.80% | 19.39 | 19.89 | 63599 | 12535 | 9.37% |
| 2025-08-14 | 20.22 | 19.47 | -0.65 | -3.23% | 19.45 | 20.28 | 96239 | 18955 | 14.18% |
| 2025-08-13 | 20.70 | 20.12 | -0.49 | -2.38% | 20.09 | 20.73 | 115271 | 23357 | 16.99% |
| 2025-08-12 | 20.15 | 20.61 | 0.39 | 1.93% | 19.92 | 20.78 | 127403 | 25977 | 18.77% |
| 2025-08-11 | 19.33 | 20.22 | 1.04 | 5.42% | 19.20 | 20.47 | 161138 | 32257 | 23.75% |
| 2025-08-08 | 19.10 | 19.18 | 0.15 | 0.79% | 18.76 | 19.20 | 72672 | 13790 | 10.71% |
| 2025-08-07 | 19.24 | 19.03 | -0.13 | -0.68% | 18.87 | 19.24 | 72408 | 13779 | 10.67% |
| 2025-08-06 | 18.80 | 19.16 | 0.36 | 1.91% | 18.70 | 19.29 | 90641 | 17246 | 13.36% |
| 2025-08-05 | 18.92 | 18.80 | -0.04 | -0.21% | 18.66 | 18.98 | 58328 | 10933 | 8.60% |
| 2025-08-04 | 18.28 | 18.84 | 0.49 | 2.67% | 18.15 | 18.95 | 104910 | 19660 | 15.46% |
| 2025-08-01 | 18.16 | 18.35 | 0.21 | 1.16% | 18.07 | 18.45 | 73638 | 13440 | 10.85% |
| 2025-07-31 | 18.30 | 18.14 | -0.20 | -1.09% | 18.07 | 18.56 | 73738 | 13528 | 10.87% |
| 2025-07-30 | 18.53 | 18.34 | -0.20 | -1.08% | 18.18 | 18.53 | 71734 | 13171 | 10.57% |
| 2025-07-29 | 18.94 | 18.54 | -0.18 | -0.96% | 18.36 | 18.94 | 106838 | 19827 | 15.74% |
| 2025-07-28 | 18.03 | 18.72 | 0.71 | 3.94% | 17.88 | 18.99 | 173916 | 32101 | 25.63% |
| 2025-07-25 | 18.12 | 18.01 | -0.14 | -0.77% | 17.95 | 18.24 | 64767 | 11683 | 9.54% |