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 | 21.33 | 0.37 | 1.77% | 20.89 | 21.39 | 24126 | 5124 | 3.44% |
| 2025-10-30 | 21.19 | 20.96 | -0.26 | -1.23% | 20.86 | 21.25 | 20906 | 4391 | 2.98% |
| 2025-10-29 | 21.63 | 21.22 | -0.47 | -2.17% | 21.15 | 21.74 | 22276 | 4747 | 3.18% |
| 2025-10-28 | 21.55 | 21.69 | 0.12 | 0.56% | 21.40 | 21.83 | 15365 | 3336 | 2.19% |
| 2025-10-27 | 21.70 | 21.57 | -0.02 | -0.09% | 21.29 | 21.85 | 18316 | 3947 | 2.61% |
| 2025-10-24 | 21.49 | 21.59 | 0.10 | 0.47% | 21.32 | 21.80 | 20307 | 4384 | 2.90% |
| 2025-10-23 | 21.40 | 21.49 | 0.23 | 1.08% | 21.00 | 21.54 | 20553 | 4363 | 2.93% |
| 2025-10-22 | 21.00 | 21.26 | 0.14 | 0.66% | 20.90 | 21.58 | 28392 | 6046 | 4.05% |
| 2025-10-21 | 20.55 | 21.12 | 0.64 | 3.13% | 20.40 | 21.12 | 25645 | 5337 | 3.66% |
| 2025-10-20 | 20.14 | 20.48 | 0.63 | 3.17% | 19.98 | 20.48 | 21953 | 4459 | 3.13% |
| 2025-10-17 | 20.18 | 19.85 | -0.30 | -1.49% | 19.85 | 20.35 | 22757 | 4576 | 3.25% |
| 2025-10-16 | 20.44 | 20.15 | -0.26 | -1.27% | 20.01 | 20.44 | 18952 | 3825 | 2.70% |
| 2025-10-15 | 20.38 | 20.41 | 0.15 | 0.74% | 20.20 | 20.79 | 30501 | 6253 | 4.35% |
| 2025-10-14 | 20.59 | 20.26 | -0.20 | -0.98% | 20.12 | 20.68 | 27081 | 5539 | 3.86% |
| 2025-10-13 | 19.98 | 20.46 | 0.00 | 0.00% | 19.30 | 20.67 | 32537 | 6595 | 4.64% |
| 2025-10-10 | 20.68 | 20.46 | -0.21 | -1.02% | 20.38 | 20.73 | 23456 | 4814 | 3.35% |
| 2025-10-09 | 20.99 | 20.67 | -0.25 | -1.20% | 20.65 | 21.12 | 23392 | 4882 | 3.34% |
| 2025-09-30 | 20.92 | 20.92 | -0.02 | -0.10% | 20.88 | 21.15 | 15421 | 3238 | 2.20% |
| 2025-09-29 | 20.65 | 20.94 | 0.29 | 1.40% | 20.33 | 21.10 | 20501 | 4269 | 2.93% |
| 2025-09-26 | 20.84 | 20.65 | -0.22 | -1.05% | 20.51 | 20.96 | 17507 | 3633 | 2.50% |
| 2025-09-25 | 21.25 | 20.87 | -0.33 | -1.56% | 20.85 | 21.45 | 22297 | 4711 | 3.18% |
| 2025-09-24 | 20.32 | 21.20 | 0.81 | 3.97% | 20.17 | 21.27 | 34133 | 7140 | 4.87% |
| 2025-09-23 | 20.86 | 20.39 | -0.47 | -2.25% | 19.70 | 20.86 | 36855 | 7432 | 5.26% |
| 2025-09-22 | 21.16 | 20.86 | -0.22 | -1.04% | 20.72 | 21.16 | 22186 | 4642 | 3.17% |
| 2025-09-19 | 21.55 | 21.08 | -0.32 | -1.50% | 20.97 | 21.63 | 23045 | 4886 | 3.29% |
| 2025-09-18 | 21.91 | 21.40 | -0.50 | -2.28% | 21.26 | 22.05 | 27092 | 5881 | 3.87% |
| 2025-09-17 | 21.88 | 21.90 | -0.01 | -0.05% | 21.75 | 22.20 | 17590 | 3859 | 2.51% |
| 2025-09-16 | 21.61 | 21.91 | 0.41 | 1.91% | 21.47 | 21.95 | 26778 | 5841 | 3.82% |
| 2025-09-15 | 21.57 | 21.50 | -0.20 | -0.92% | 21.38 | 21.80 | 21565 | 4638 | 3.08% |
| 2025-09-12 | 21.88 | 21.70 | -0.13 | -0.60% | 21.61 | 21.92 | 17924 | 3902 | 2.56% |
| 2025-09-11 | 21.44 | 21.83 | 0.40 | 1.87% | 21.13 | 21.83 | 23627 | 5097 | 3.37% |
| 2025-09-10 | 21.31 | 21.43 | 0.19 | 0.89% | 21.26 | 21.61 | 16207 | 3475 | 2.31% |
| 2025-09-09 | 21.55 | 21.24 | -0.37 | -1.71% | 21.10 | 21.68 | 19909 | 4254 | 2.84% |
| 2025-09-08 | 21.43 | 21.61 | 0.27 | 1.27% | 21.30 | 21.64 | 23464 | 5043 | 3.35% |
| 2025-09-05 | 21.02 | 21.34 | 0.32 | 1.52% | 20.90 | 21.40 | 29750 | 6310 | 4.25% |
| 2025-09-04 | 21.09 | 21.02 | -0.11 | -0.52% | 20.77 | 21.55 | 34271 | 7297 | 4.89% |
| 2025-09-03 | 21.77 | 21.13 | -0.64 | -2.94% | 21.03 | 21.92 | 26078 | 5593 | 3.72% |
| 2025-09-02 | 22.54 | 21.77 | -0.77 | -3.42% | 21.18 | 22.55 | 51316 | 11094 | 7.32% |
| 2025-09-01 | 22.26 | 22.54 | 0.09 | 0.40% | 22.26 | 22.95 | 34557 | 7822 | 4.93% |
| 2025-08-29 | 22.88 | 22.45 | -0.50 | -2.18% | 22.33 | 22.96 | 27506 | 6191 | 3.93% |
| 2025-08-28 | 22.80 | 22.95 | 0.02 | 0.09% | 21.90 | 23.35 | 49516 | 11209 | 7.07% |
| 2025-08-27 | 23.91 | 22.93 | -1.08 | -4.50% | 22.85 | 24.25 | 51232 | 12059 | 7.31% |
| 2025-08-26 | 23.56 | 24.01 | 0.51 | 2.17% | 23.35 | 24.17 | 37383 | 8942 | 5.34% |
| 2025-08-25 | 23.70 | 23.50 | -0.20 | -0.84% | 23.40 | 23.97 | 40382 | 9540 | 5.76% |
| 2025-08-22 | 23.58 | 23.70 | -0.13 | -0.55% | 23.35 | 23.79 | 37353 | 8829 | 5.33% |
| 2025-08-21 | 23.92 | 23.83 | -0.01 | -0.04% | 23.72 | 24.08 | 23156 | 5539 | 3.30% |
| 2025-08-20 | 23.94 | 23.84 | -0.10 | -0.42% | 23.54 | 23.94 | 24614 | 5840 | 3.51% |
| 2025-08-19 | 23.61 | 23.94 | 0.33 | 1.40% | 23.37 | 24.00 | 33894 | 8043 | 4.84% |
| 2025-08-18 | 23.49 | 23.61 | 0.20 | 0.85% | 23.36 | 23.79 | 31989 | 7551 | 4.57% |
| 2025-08-15 | 22.82 | 23.41 | 0.62 | 2.72% | 22.66 | 23.50 | 30868 | 7170 | 4.41% |
| 2025-08-14 | 23.60 | 22.79 | -0.79 | -3.35% | 22.74 | 23.75 | 35852 | 8305 | 5.12% |
| 2025-08-13 | 23.77 | 23.58 | -0.19 | -0.80% | 23.45 | 23.89 | 25902 | 6120 | 3.70% |
| 2025-08-12 | 23.93 | 23.77 | -0.18 | -0.75% | 23.60 | 24.00 | 22150 | 5263 | 3.16% |
| 2025-08-11 | 23.57 | 23.95 | 0.34 | 1.44% | 23.54 | 23.98 | 26932 | 6430 | 3.84% |
| 2025-08-08 | 23.94 | 23.61 | -0.26 | -1.09% | 23.10 | 23.97 | 35987 | 8466 | 5.14% |
| 2025-08-07 | 23.79 | 23.87 | 0.14 | 0.59% | 23.64 | 24.66 | 51198 | 12285 | 7.31% |
| 2025-08-06 | 23.02 | 23.73 | 0.68 | 2.95% | 22.92 | 23.87 | 43780 | 10290 | 6.25% |
| 2025-08-05 | 23.05 | 23.05 | 0.05 | 0.22% | 22.82 | 23.22 | 21470 | 4934 | 3.06% |
| 2025-08-04 | 22.59 | 23.00 | 0.32 | 1.41% | 22.43 | 23.00 | 30259 | 6888 | 4.32% |
| 2025-08-01 | 22.33 | 22.68 | 0.44 | 1.98% | 22.15 | 22.74 | 30862 | 6937 | 4.40% |
| 2025-07-31 | 22.37 | 22.24 | -0.14 | -0.63% | 22.12 | 22.61 | 28326 | 6343 | 4.04% |
| 2025-07-30 | 22.79 | 22.38 | -0.17 | -0.75% | 22.28 | 22.88 | 28280 | 6372 | 4.04% |
| 2025-07-29 | 22.54 | 22.55 | -0.07 | -0.31% | 22.23 | 22.65 | 29279 | 6562 | 4.18% |
| 2025-07-28 | 22.33 | 22.62 | 0.34 | 1.53% | 22.21 | 22.67 | 32554 | 7312 | 4.65% |
| 2025-07-25 | 22.22 | 22.28 | 0.06 | 0.27% | 22.15 | 22.38 | 25106 | 5586 | 3.58% |
| 2025-07-24 | 21.88 | 22.22 | 0.34 | 1.55% | 21.88 | 22.24 | 29888 | 6596 | 4.27% |