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 | 20.58 | 20.69 | 0.14 | 0.68% | 20.49 | 20.84 | 19321 | 3999 | 1.14% |
| 2025-10-30 | 20.88 | 20.55 | -0.33 | -1.58% | 20.52 | 21.07 | 28878 | 5989 | 1.71% |
| 2025-10-29 | 21.51 | 20.88 | -0.62 | -2.88% | 20.75 | 21.61 | 51062 | 10701 | 3.02% |
| 2025-10-28 | 20.95 | 21.50 | 0.55 | 2.63% | 20.78 | 21.96 | 72719 | 15614 | 4.31% |
| 2025-10-27 | 20.79 | 20.95 | 0.13 | 0.62% | 20.63 | 21.14 | 28708 | 5982 | 1.70% |
| 2025-10-24 | 20.63 | 20.82 | 0.13 | 0.63% | 20.62 | 20.97 | 29628 | 6157 | 1.75% |
| 2025-10-23 | 20.58 | 20.69 | 0.03 | 0.15% | 20.27 | 20.70 | 20717 | 4237 | 1.23% |
| 2025-10-22 | 20.70 | 20.66 | -0.01 | -0.05% | 20.45 | 20.88 | 21464 | 4443 | 1.27% |
| 2025-10-21 | 20.32 | 20.67 | 0.35 | 1.72% | 20.32 | 20.69 | 24693 | 5088 | 1.46% |
| 2025-10-20 | 20.12 | 20.32 | 0.40 | 2.01% | 20.09 | 20.33 | 22449 | 4540 | 1.33% |
| 2025-10-17 | 20.44 | 19.92 | -0.44 | -2.16% | 19.91 | 20.45 | 18560 | 3739 | 1.10% |
| 2025-10-16 | 20.68 | 20.36 | -0.31 | -1.50% | 20.34 | 20.77 | 19393 | 3974 | 1.15% |
| 2025-10-15 | 20.46 | 20.67 | 0.21 | 1.03% | 20.42 | 20.69 | 22991 | 4732 | 4.12% |
| 2025-10-14 | 20.55 | 20.46 | -0.09 | -0.44% | 20.36 | 20.94 | 28860 | 5949 | 5.18% |
| 2025-10-13 | 20.00 | 20.55 | -0.07 | -0.34% | 19.35 | 20.65 | 29526 | 5970 | 5.30% |
| 2025-10-10 | 20.56 | 20.62 | -0.12 | -0.58% | 20.51 | 20.88 | 31880 | 6585 | 5.72% |
| 2025-10-09 | 20.39 | 20.74 | 0.26 | 1.27% | 20.30 | 21.16 | 34190 | 7104 | 6.13% |
| 2025-09-30 | 20.68 | 20.48 | -0.22 | -1.06% | 20.47 | 20.88 | 21509 | 4433 | 3.86% |
| 2025-09-29 | 20.41 | 20.70 | 0.22 | 1.07% | 20.14 | 20.86 | 22289 | 4592 | 4.00% |
| 2025-09-26 | 20.68 | 20.48 | -0.22 | -1.06% | 20.43 | 20.89 | 20963 | 4321 | 3.76% |
| 2025-09-25 | 20.92 | 20.70 | -0.30 | -1.43% | 20.68 | 21.11 | 24887 | 5198 | 4.47% |
| 2025-09-24 | 20.83 | 21.00 | 0.13 | 0.62% | 20.44 | 21.00 | 19491 | 4072 | 3.50% |
| 2025-09-23 | 21.30 | 20.87 | -0.45 | -2.11% | 20.38 | 21.40 | 42423 | 8801 | 7.61% |
| 2025-09-22 | 21.50 | 21.32 | -0.35 | -1.62% | 21.19 | 21.74 | 27669 | 5911 | 4.96% |
| 2025-09-19 | 21.57 | 21.67 | 0.05 | 0.23% | 21.38 | 22.07 | 28119 | 6098 | 5.04% |
| 2025-09-18 | 21.96 | 21.62 | -0.43 | -1.95% | 21.60 | 22.14 | 38089 | 8327 | 6.83% |
| 2025-09-17 | 22.14 | 22.05 | -0.14 | -0.63% | 22.01 | 22.37 | 25011 | 5524 | 4.49% |
| 2025-09-16 | 21.82 | 22.19 | 0.29 | 1.32% | 21.80 | 22.22 | 33423 | 7367 | 6.00% |
| 2025-09-15 | 22.01 | 21.90 | -0.17 | -0.77% | 21.77 | 22.15 | 19825 | 4342 | 3.56% |
| 2025-09-12 | 22.21 | 22.07 | -0.05 | -0.23% | 21.96 | 22.30 | 30342 | 6708 | 5.44% |
| 2025-09-11 | 21.80 | 22.12 | 0.25 | 1.14% | 21.55 | 22.17 | 35733 | 7846 | 6.41% |
| 2025-09-10 | 21.98 | 21.87 | 0.05 | 0.23% | 21.80 | 22.15 | 22889 | 5021 | 4.11% |
| 2025-09-09 | 22.20 | 21.82 | -0.38 | -1.71% | 21.71 | 22.21 | 29912 | 6562 | 5.37% |
| 2025-09-08 | 21.99 | 22.20 | 0.21 | 0.95% | 21.81 | 22.25 | 35716 | 7877 | 6.41% |
| 2025-09-05 | 21.39 | 21.99 | 0.64 | 3.00% | 21.10 | 21.99 | 35420 | 7662 | 6.35% |
| 2025-09-04 | 21.61 | 21.35 | -0.18 | -0.84% | 21.20 | 22.05 | 41798 | 9065 | 7.50% |
| 2025-09-03 | 22.11 | 21.53 | -0.47 | -2.14% | 21.51 | 22.20 | 38822 | 8471 | 6.97% |
| 2025-09-02 | 22.67 | 22.00 | -0.78 | -3.42% | 21.67 | 22.73 | 63452 | 13970 | 11.38% |
| 2025-09-01 | 22.65 | 22.78 | 0.34 | 1.52% | 22.42 | 22.98 | 70057 | 15863 | 12.57% |
| 2025-08-29 | 22.65 | 22.44 | -0.16 | -0.71% | 22.25 | 22.69 | 51730 | 11604 | 9.28% |
| 2025-08-28 | 23.05 | 22.60 | -0.59 | -2.54% | 21.85 | 23.44 | 90499 | 20430 | 16.24% |
| 2025-08-27 | 23.72 | 23.19 | -0.63 | -2.64% | 23.07 | 24.07 | 73139 | 17291 | 13.12% |
| 2025-08-26 | 24.16 | 23.82 | -0.33 | -1.37% | 23.78 | 24.25 | 64968 | 15582 | 11.66% |
| 2025-08-25 | 24.24 | 24.15 | -0.13 | -0.54% | 23.84 | 24.46 | 94132 | 22691 | 16.89% |
| 2025-08-22 | 24.28 | 24.28 | -0.14 | -0.57% | 24.12 | 24.58 | 80624 | 19594 | 14.47% |
| 2025-08-21 | 25.21 | 24.42 | -0.78 | -3.10% | 24.21 | 25.55 | 107474 | 26456 | 19.28% |
| 2025-08-20 | 25.05 | 25.20 | -0.70 | -2.70% | 24.31 | 25.69 | 150881 | 37915 | 27.07% |
| 2025-08-19 | 26.36 | 25.90 | -0.36 | -1.37% | 25.53 | 28.50 | 304767 | 81854 | 54.68% |
| 2025-08-18 | 22.33 | 26.26 | 4.38 | 20.02% | 22.11 | 26.26 | 283178 | 69445 | 50.81% |
| 2025-08-15 | 21.54 | 21.88 | 0.53 | 2.48% | 21.28 | 21.88 | 56006 | 12100 | 10.05% |
| 2025-08-14 | 22.06 | 21.35 | -0.71 | -3.22% | 21.32 | 22.08 | 76695 | 16578 | 13.76% |
| 2025-08-13 | 22.27 | 22.06 | -0.04 | -0.18% | 21.80 | 22.27 | 57875 | 12724 | 10.38% |
| 2025-08-12 | 22.45 | 22.10 | -0.45 | -2.00% | 22.00 | 22.45 | 61908 | 13699 | 11.11% |
| 2025-08-11 | 22.66 | 22.55 | -0.04 | -0.18% | 22.34 | 22.78 | 96946 | 21820 | 17.39% |
| 2025-08-08 | 21.79 | 22.59 | 0.83 | 3.81% | 21.68 | 22.79 | 140143 | 31277 | 25.14% |
| 2025-08-07 | 21.98 | 21.76 | -0.25 | -1.14% | 21.59 | 22.06 | 65488 | 14222 | 11.75% |
| 2025-08-06 | 22.12 | 22.01 | -0.32 | -1.43% | 21.96 | 22.28 | 80895 | 17846 | 14.51% |
| 2025-08-05 | 22.50 | 22.33 | -0.15 | -0.67% | 22.07 | 22.84 | 88499 | 19790 | 15.88% |
| 2025-08-04 | 22.05 | 22.48 | 0.57 | 2.60% | 21.89 | 22.62 | 97458 | 21710 | 17.49% |
| 2025-08-01 | 22.68 | 21.91 | -1.21 | -5.23% | 21.90 | 22.73 | 129095 | 28623 | 23.16% |
| 2025-07-31 | 23.09 | 23.12 | -0.85 | -3.55% | 23.03 | 24.32 | 142754 | 33458 | 25.61% |
| 2025-07-30 | 23.31 | 23.97 | 1.07 | 4.67% | 23.31 | 25.45 | 224135 | 54848 | 40.21% |
| 2025-07-29 | 22.88 | 22.90 | 0.10 | 0.44% | 21.95 | 23.74 | 180150 | 40795 | 32.32% |
| 2025-07-28 | 22.03 | 22.80 | 0.72 | 3.26% | 22.03 | 22.98 | 137710 | 31162 | 24.71% |
| 2025-07-25 | 23.88 | 22.08 | -2.39 | -9.77% | 22.03 | 24.00 | 207081 | 46758 | 37.15% |
| 2025-07-24 | 22.49 | 24.47 | 0.36 | 1.49% | 22.05 | 26.47 | 259537 | 62281 | 46.56% |