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 | 20.49 | 20.65 | 0.28 | 1.37% | 20.22 | 20.84 | 17832 | 3688 | 3.87% |
| 2025-10-30 | 20.68 | 20.37 | -0.33 | -1.59% | 20.26 | 20.77 | 19586 | 4003 | 4.25% |
| 2025-10-29 | 21.12 | 20.70 | -0.58 | -2.73% | 20.37 | 21.16 | 18930 | 3913 | 4.11% |
| 2025-10-28 | 21.20 | 21.28 | -0.10 | -0.47% | 21.18 | 21.63 | 10637 | 2272 | 2.31% |
| 2025-10-27 | 21.12 | 21.38 | 0.26 | 1.23% | 21.05 | 21.49 | 16124 | 3432 | 3.50% |
| 2025-10-24 | 21.33 | 21.12 | -0.23 | -1.08% | 21.09 | 21.45 | 10098 | 2142 | 2.19% |
| 2025-10-23 | 21.30 | 21.35 | 0.04 | 0.19% | 20.95 | 21.36 | 11495 | 2430 | 2.50% |
| 2025-10-22 | 21.37 | 21.31 | -0.06 | -0.28% | 21.24 | 21.53 | 9238 | 1973 | 2.01% |
| 2025-10-21 | 21.01 | 21.37 | 0.44 | 2.10% | 20.91 | 21.38 | 11390 | 2415 | 2.47% |
| 2025-10-20 | 20.91 | 20.93 | 0.38 | 1.85% | 20.63 | 20.97 | 15090 | 3144 | 3.28% |
| 2025-10-17 | 20.95 | 20.55 | -0.25 | -1.20% | 20.51 | 21.04 | 14434 | 2997 | 3.13% |
| 2025-10-16 | 21.11 | 20.80 | -0.20 | -0.95% | 20.58 | 21.11 | 9572 | 1988 | 2.08% |
| 2025-10-15 | 20.79 | 21.00 | 0.32 | 1.55% | 20.58 | 21.08 | 10197 | 2136 | 2.21% |
| 2025-10-14 | 20.96 | 20.68 | -0.24 | -1.15% | 20.56 | 21.30 | 10758 | 2241 | 2.34% |
| 2025-10-13 | 20.70 | 20.92 | -0.21 | -0.99% | 19.85 | 20.95 | 15134 | 3114 | 3.29% |
| 2025-10-10 | 20.91 | 21.13 | 0.19 | 0.91% | 20.91 | 21.39 | 18714 | 3972 | 4.06% |
| 2025-10-09 | 21.31 | 20.94 | -0.42 | -1.97% | 20.90 | 21.36 | 21182 | 4462 | 4.60% |
| 2025-09-30 | 21.54 | 21.36 | -0.17 | -0.79% | 21.36 | 21.80 | 13189 | 2839 | 2.86% |
| 2025-09-29 | 21.84 | 21.53 | -0.17 | -0.78% | 21.21 | 21.84 | 12125 | 2613 | 2.63% |
| 2025-09-26 | 22.58 | 21.70 | -0.87 | -3.85% | 21.68 | 22.78 | 23566 | 5196 | 5.12% |
| 2025-09-25 | 22.81 | 22.57 | -0.25 | -1.10% | 22.33 | 23.70 | 61288 | 14150 | 13.30% |
| 2025-09-24 | 21.42 | 22.82 | 1.23 | 5.70% | 21.32 | 22.93 | 59982 | 13333 | 13.02% |
| 2025-09-23 | 21.38 | 21.59 | 0.28 | 1.31% | 20.61 | 22.00 | 51323 | 10971 | 11.14% |
| 2025-09-22 | 21.62 | 21.31 | -0.22 | -1.02% | 21.25 | 21.62 | 11613 | 2483 | 2.52% |
| 2025-09-19 | 21.81 | 21.53 | -0.28 | -1.28% | 21.30 | 21.91 | 20116 | 4322 | 4.37% |
| 2025-09-18 | 22.60 | 21.81 | -0.85 | -3.75% | 21.74 | 22.87 | 24969 | 5573 | 5.42% |
| 2025-09-17 | 23.20 | 22.66 | -0.63 | -2.71% | 22.36 | 23.39 | 26628 | 6054 | 5.78% |
| 2025-09-16 | 23.20 | 23.29 | -0.03 | -0.13% | 22.83 | 23.38 | 26291 | 6086 | 5.71% |
| 2025-09-15 | 22.22 | 23.32 | 0.98 | 4.39% | 22.06 | 23.39 | 63023 | 14299 | 13.68% |
| 2025-09-12 | 22.20 | 22.34 | 0.11 | 0.49% | 21.96 | 22.40 | 30589 | 6785 | 6.64% |
| 2025-09-11 | 22.30 | 22.23 | -0.18 | -0.80% | 21.90 | 22.40 | 22989 | 5083 | 4.99% |
| 2025-09-10 | 22.55 | 22.41 | 0.12 | 0.54% | 22.23 | 22.59 | 23757 | 5315 | 5.16% |
| 2025-09-09 | 23.14 | 22.29 | -0.86 | -3.71% | 22.16 | 23.68 | 54752 | 12504 | 11.89% |
| 2025-09-08 | 22.56 | 23.15 | 0.59 | 2.62% | 22.40 | 23.30 | 68148 | 15636 | 14.79% |
| 2025-09-05 | 22.12 | 22.56 | 0.56 | 2.55% | 21.67 | 22.97 | 63680 | 14339 | 13.82% |
| 2025-09-04 | 21.49 | 22.00 | 0.32 | 1.48% | 21.48 | 22.98 | 68729 | 15275 | 14.92% |
| 2025-09-03 | 21.81 | 21.68 | -0.12 | -0.55% | 21.50 | 22.12 | 36631 | 7975 | 7.95% |
| 2025-09-02 | 21.74 | 21.80 | 0.06 | 0.28% | 21.24 | 22.05 | 35550 | 7672 | 7.72% |
| 2025-09-01 | 22.07 | 21.74 | -0.22 | -1.00% | 21.50 | 22.19 | 25112 | 5486 | 5.45% |
| 2025-08-29 | 22.31 | 21.96 | -0.61 | -2.70% | 21.71 | 22.34 | 30003 | 6593 | 6.51% |
| 2025-08-28 | 22.50 | 22.57 | 0.07 | 0.31% | 21.66 | 22.89 | 53758 | 11994 | 11.67% |
| 2025-08-27 | 23.83 | 22.50 | -1.08 | -4.58% | 22.46 | 25.78 | 57956 | 13822 | 12.58% |
| 2025-08-26 | 23.52 | 23.58 | -0.07 | -0.30% | 23.38 | 23.81 | 22867 | 5398 | 4.96% |
| 2025-08-25 | 24.30 | 23.65 | -0.71 | -2.91% | 23.45 | 24.58 | 40254 | 9562 | 8.74% |
| 2025-08-22 | 25.25 | 24.36 | -0.71 | -2.83% | 24.25 | 25.61 | 27934 | 6870 | 6.06% |
| 2025-08-21 | 25.57 | 25.07 | -0.51 | -1.99% | 25.02 | 26.02 | 17020 | 4326 | 3.69% |
| 2025-08-20 | 25.24 | 25.58 | 0.22 | 0.87% | 25.11 | 25.93 | 31619 | 8052 | 6.86% |
| 2025-08-19 | 24.85 | 25.36 | 0.51 | 2.05% | 24.32 | 25.63 | 35550 | 8876 | 7.71% |
| 2025-08-18 | 25.20 | 24.85 | -0.10 | -0.40% | 24.39 | 25.74 | 35466 | 8971 | 7.70% |
| 2025-08-15 | 25.26 | 24.95 | -0.18 | -0.72% | 24.74 | 25.55 | 26962 | 6752 | 5.85% |
| 2025-08-14 | 25.04 | 25.13 | 0.02 | 0.08% | 24.96 | 25.38 | 23650 | 5950 | 5.13% |
| 2025-08-13 | 25.27 | 25.11 | -0.19 | -0.75% | 24.66 | 25.34 | 24203 | 6057 | 5.25% |
| 2025-08-12 | 25.69 | 25.30 | -0.39 | -1.52% | 25.08 | 25.80 | 25679 | 6521 | 5.57% |
| 2025-08-11 | 25.28 | 25.69 | 0.41 | 1.62% | 25.06 | 26.11 | 40366 | 10403 | 8.76% |
| 2025-08-08 | 25.88 | 25.28 | -0.57 | -2.21% | 25.24 | 26.04 | 40420 | 10368 | 8.77% |
| 2025-08-07 | 26.29 | 25.85 | -0.52 | -1.97% | 25.82 | 26.75 | 29371 | 7707 | 6.37% |
| 2025-08-06 | 26.20 | 26.37 | 0.37 | 1.42% | 25.59 | 26.37 | 34876 | 9033 | 7.57% |
| 2025-08-05 | 26.00 | 26.00 | 0.25 | 0.97% | 25.70 | 26.62 | 37097 | 9657 | 8.05% |
| 2025-08-04 | 25.31 | 25.75 | 0.30 | 1.18% | 24.32 | 25.99 | 48612 | 12414 | 10.55% |
| 2025-08-01 | 24.67 | 25.45 | 0.49 | 1.96% | 24.67 | 26.27 | 80989 | 20694 | 17.57% |
| 2025-07-31 | 23.57 | 24.96 | 1.63 | 6.99% | 23.16 | 25.39 | 102635 | 25108 | 22.27% |
| 2025-07-30 | 22.74 | 23.33 | 0.89 | 3.97% | 22.13 | 23.85 | 75948 | 17348 | 16.48% |
| 2025-07-29 | 22.50 | 22.44 | 0.84 | 3.89% | 21.74 | 24.01 | 101446 | 23074 | 22.01% |
| 2025-07-28 | 21.68 | 21.60 | -0.08 | -0.37% | 21.37 | 21.88 | 27246 | 5864 | 5.91% |
| 2025-07-25 | 21.48 | 21.68 | 0.20 | 0.93% | 21.33 | 21.79 | 17892 | 3871 | 3.88% |
| 2025-07-24 | 21.33 | 21.48 | 0.15 | 0.70% | 21.10 | 21.60 | 23334 | 4977 | 5.06% |