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 | 21.47 | 22.29 | 0.60 | 2.77% | 21.47 | 22.75 | 271330 | 60658 | 3.70% |
| 2025-10-30 | 21.51 | 21.69 | 0.16 | 0.74% | 21.40 | 22.20 | 184926 | 40209 | 2.52% |
| 2025-10-29 | 20.72 | 21.53 | 0.64 | 3.06% | 20.72 | 21.53 | 138271 | 29449 | 1.89% |
| 2025-10-28 | 20.54 | 20.89 | 0.27 | 1.31% | 20.49 | 21.18 | 107586 | 22423 | 1.47% |
| 2025-10-27 | 20.80 | 20.62 | 0.00 | 0.00% | 20.50 | 21.02 | 91176 | 18899 | 1.24% |
| 2025-10-24 | 20.20 | 20.62 | 0.49 | 2.43% | 20.18 | 20.65 | 88518 | 18143 | 1.21% |
| 2025-10-23 | 20.01 | 20.13 | 0.02 | 0.10% | 19.63 | 20.17 | 82740 | 16457 | 1.13% |
| 2025-10-22 | 20.47 | 20.11 | -0.41 | -2.00% | 20.01 | 20.47 | 73751 | 14857 | 1.01% |
| 2025-10-21 | 20.67 | 20.52 | -0.10 | -0.48% | 20.37 | 20.76 | 105409 | 21706 | 1.44% |
| 2025-10-20 | 20.35 | 20.62 | 0.78 | 3.93% | 20.21 | 21.02 | 147457 | 30434 | 2.01% |
| 2025-10-17 | 20.58 | 19.84 | -0.73 | -3.55% | 19.82 | 21.14 | 118430 | 24110 | 1.61% |
| 2025-10-16 | 20.75 | 20.57 | -0.29 | -1.39% | 20.40 | 21.13 | 98943 | 20533 | 1.35% |
| 2025-10-15 | 20.71 | 20.86 | 0.29 | 1.41% | 20.44 | 21.08 | 90410 | 18707 | 1.23% |
| 2025-10-14 | 21.50 | 20.57 | -0.70 | -3.29% | 20.52 | 21.93 | 149930 | 31825 | 2.04% |
| 2025-10-13 | 19.98 | 21.27 | 0.17 | 0.81% | 19.98 | 21.45 | 154517 | 32093 | 2.11% |
| 2025-10-10 | 22.37 | 21.10 | -1.34 | -5.97% | 21.05 | 22.37 | 214717 | 46166 | 2.93% |
| 2025-10-09 | 23.00 | 22.44 | 0.23 | 1.04% | 22.32 | 23.01 | 268133 | 60748 | 3.66% |
| 2025-09-30 | 22.10 | 22.21 | 0.11 | 0.50% | 21.87 | 22.70 | 262892 | 58797 | 3.58% |
| 2025-09-29 | 21.43 | 22.10 | 1.06 | 5.04% | 21.43 | 22.22 | 263167 | 57683 | 3.59% |
| 2025-09-26 | 21.30 | 21.04 | -0.42 | -1.96% | 21.04 | 21.80 | 130922 | 28009 | 1.79% |
| 2025-09-25 | 21.65 | 21.46 | -0.20 | -0.92% | 21.44 | 21.95 | 164759 | 35776 | 2.25% |
| 2025-09-24 | 20.77 | 21.66 | 0.68 | 3.24% | 20.77 | 21.75 | 196792 | 42039 | 2.68% |
| 2025-09-23 | 21.44 | 20.98 | -0.45 | -2.10% | 20.41 | 21.75 | 184506 | 38931 | 2.52% |
| 2025-09-22 | 21.32 | 21.43 | 0.13 | 0.61% | 21.02 | 21.78 | 107893 | 22963 | 1.47% |
| 2025-09-19 | 21.24 | 21.30 | 0.06 | 0.28% | 21.21 | 21.76 | 151779 | 32566 | 2.07% |
| 2025-09-18 | 21.90 | 21.24 | -0.74 | -3.37% | 20.96 | 21.95 | 227595 | 49040 | 3.10% |
| 2025-09-17 | 21.72 | 21.98 | 0.19 | 0.87% | 21.47 | 22.08 | 198735 | 43313 | 2.71% |
| 2025-09-16 | 22.24 | 21.79 | -0.66 | -2.94% | 21.24 | 22.28 | 304566 | 66048 | 4.15% |
| 2025-09-15 | 22.18 | 22.45 | 0.23 | 1.04% | 22.16 | 23.35 | 329325 | 74922 | 4.49% |
| 2025-09-12 | 22.36 | 22.22 | -0.31 | -1.38% | 21.70 | 22.75 | 299691 | 66645 | 4.09% |
| 2025-09-11 | 22.68 | 22.53 | -0.14 | -0.62% | 22.16 | 23.10 | 345145 | 77800 | 4.71% |
| 2025-09-10 | 23.22 | 22.67 | -1.33 | -5.54% | 22.42 | 23.67 | 488079 | 111674 | 6.66% |
| 2025-09-09 | 20.91 | 24.00 | 2.77 | 13.05% | 20.80 | 25.47 | 708395 | 167657 | 9.66% |
| 2025-09-08 | 21.83 | 21.23 | -0.20 | -0.93% | 20.76 | 22.00 | 385739 | 81469 | 5.26% |
| 2025-09-05 | 20.05 | 21.43 | 1.44 | 7.20% | 20.05 | 21.60 | 489288 | 102702 | 6.67% |
| 2025-09-04 | 19.75 | 19.99 | 0.44 | 2.25% | 19.56 | 20.66 | 360552 | 72239 | 4.92% |
| 2025-09-03 | 19.47 | 19.55 | 0.16 | 0.83% | 19.31 | 20.09 | 182058 | 35744 | 2.48% |
| 2025-09-02 | 19.89 | 19.39 | -0.31 | -1.57% | 19.28 | 20.41 | 211370 | 41695 | 2.88% |
| 2025-09-01 | 19.45 | 19.70 | 0.51 | 2.66% | 19.29 | 19.79 | 204726 | 40112 | 2.79% |
| 2025-08-29 | 18.52 | 19.19 | 0.67 | 3.62% | 18.41 | 19.58 | 237222 | 45480 | 3.23% |
| 2025-08-28 | 18.67 | 18.52 | -0.15 | -0.80% | 17.83 | 18.91 | 145248 | 26757 | 1.98% |
| 2025-08-27 | 19.28 | 18.67 | -0.63 | -3.26% | 18.61 | 19.53 | 154168 | 29539 | 2.10% |
| 2025-08-26 | 19.45 | 19.30 | -0.16 | -0.82% | 19.20 | 19.49 | 99039 | 19152 | 1.35% |
| 2025-08-25 | 19.21 | 19.46 | 0.41 | 2.15% | 19.09 | 19.68 | 176586 | 34188 | 2.41% |
| 2025-08-22 | 18.92 | 19.05 | 0.09 | 0.47% | 18.91 | 19.20 | 87268 | 16602 | 1.19% |
| 2025-08-21 | 19.30 | 18.96 | -0.34 | -1.76% | 18.85 | 19.32 | 99033 | 18839 | 1.35% |
| 2025-08-20 | 19.17 | 19.30 | 0.13 | 0.68% | 18.93 | 19.30 | 89814 | 17176 | 1.22% |
| 2025-08-19 | 19.07 | 19.17 | 0.08 | 0.42% | 18.90 | 19.38 | 118672 | 22741 | 1.62% |
| 2025-08-18 | 18.98 | 19.09 | 0.20 | 1.06% | 18.86 | 19.23 | 109215 | 20818 | 1.49% |
| 2025-08-15 | 18.46 | 18.89 | 0.44 | 2.38% | 18.46 | 18.91 | 87649 | 16471 | 1.20% |
| 2025-08-14 | 18.97 | 18.45 | -0.51 | -2.69% | 18.42 | 19.04 | 81548 | 15253 | 1.11% |
| 2025-08-13 | 18.98 | 18.96 | 0.00 | 0.00% | 18.86 | 19.08 | 78081 | 14817 | 1.06% |
| 2025-08-12 | 19.02 | 18.96 | -0.03 | -0.16% | 18.69 | 19.02 | 74337 | 13995 | 1.01% |
| 2025-08-11 | 18.54 | 18.99 | 0.55 | 2.98% | 18.48 | 19.07 | 111787 | 21070 | 1.52% |
| 2025-08-08 | 18.64 | 18.44 | -0.22 | -1.18% | 18.43 | 18.74 | 52550 | 9744 | 0.72% |
| 2025-08-07 | 18.85 | 18.66 | -0.14 | -0.74% | 18.56 | 18.87 | 59226 | 11058 | 0.81% |
| 2025-08-06 | 18.62 | 18.80 | 0.20 | 1.08% | 18.48 | 18.81 | 68905 | 12879 | 0.94% |
| 2025-08-05 | 18.44 | 18.60 | 0.19 | 1.03% | 18.39 | 18.85 | 66898 | 12459 | 0.91% |
| 2025-08-04 | 18.19 | 18.41 | 0.11 | 0.60% | 18.00 | 18.46 | 56929 | 10382 | 0.78% |
| 2025-08-01 | 18.28 | 18.30 | 0.02 | 0.11% | 18.22 | 18.46 | 48527 | 8889 | 0.66% |
| 2025-07-31 | 18.62 | 18.28 | -0.37 | -1.98% | 18.21 | 18.76 | 77105 | 14241 | 1.05% |
| 2025-07-30 | 19.13 | 18.65 | -0.41 | -2.15% | 18.48 | 19.13 | 87333 | 16375 | 1.19% |
| 2025-07-29 | 19.10 | 19.06 | -0.09 | -0.47% | 18.91 | 19.30 | 87469 | 16685 | 1.19% |
| 2025-07-28 | 18.72 | 19.15 | 0.38 | 2.02% | 18.62 | 19.15 | 115974 | 22053 | 1.58% |
| 2025-07-25 | 18.96 | 18.77 | -0.12 | -0.64% | 18.71 | 19.02 | 70047 | 13202 | 0.96% |
| 2025-07-24 | 18.57 | 18.89 | 0.30 | 1.61% | 18.56 | 18.95 | 93019 | 17492 | 1.27% |