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 | 20.21 | 20.50 | 0.20 | 0.99% | 20.20 | 20.70 | 12679 | 2606 | 3.54% |
| 2025-10-30 | 20.72 | 20.30 | -0.32 | -1.55% | 20.29 | 20.73 | 11219 | 2291 | 3.13% |
| 2025-10-29 | 20.94 | 20.62 | -0.19 | -0.91% | 20.45 | 20.98 | 12918 | 2667 | 3.60% |
| 2025-10-28 | 20.81 | 20.81 | -0.06 | -0.29% | 20.60 | 20.92 | 12971 | 2698 | 3.62% |
| 2025-10-27 | 20.98 | 20.87 | 0.17 | 0.82% | 20.53 | 21.01 | 13571 | 2826 | 3.78% |
| 2025-10-24 | 20.54 | 20.70 | 0.23 | 1.12% | 20.45 | 20.80 | 13377 | 2765 | 3.73% |
| 2025-10-23 | 20.35 | 20.47 | 0.12 | 0.59% | 20.05 | 20.49 | 15383 | 3124 | 4.29% |
| 2025-10-22 | 20.32 | 20.35 | 0.02 | 0.10% | 20.03 | 20.59 | 15660 | 3185 | 4.37% |
| 2025-10-21 | 19.95 | 20.33 | 0.51 | 2.57% | 19.79 | 20.36 | 16625 | 3344 | 4.64% |
| 2025-10-20 | 19.44 | 19.82 | 0.52 | 2.69% | 19.44 | 19.93 | 16297 | 3219 | 4.54% |
| 2025-10-17 | 19.58 | 19.30 | -0.38 | -1.93% | 19.30 | 19.78 | 15537 | 3030 | 4.33% |
| 2025-10-16 | 19.95 | 19.68 | -0.31 | -1.55% | 19.52 | 20.05 | 14494 | 2865 | 4.04% |
| 2025-10-15 | 20.16 | 19.99 | 0.03 | 0.15% | 19.71 | 20.35 | 28091 | 5612 | 7.83% |
| 2025-10-14 | 20.16 | 19.96 | -0.09 | -0.45% | 19.94 | 20.45 | 19547 | 3944 | 5.45% |
| 2025-10-13 | 19.19 | 20.05 | -0.08 | -0.40% | 18.80 | 20.12 | 22414 | 4425 | 6.25% |
| 2025-10-10 | 20.10 | 20.13 | -0.07 | -0.35% | 20.02 | 20.52 | 15386 | 3107 | 4.29% |
| 2025-10-09 | 20.40 | 20.20 | -0.28 | -1.37% | 20.15 | 20.60 | 19504 | 3982 | 5.44% |
| 2025-09-30 | 20.80 | 20.48 | -0.15 | -0.73% | 20.37 | 20.80 | 15740 | 3229 | 4.39% |
| 2025-09-29 | 20.47 | 20.63 | 0.16 | 0.78% | 20.19 | 20.88 | 17259 | 3553 | 4.81% |
| 2025-09-26 | 20.76 | 20.47 | -0.39 | -1.87% | 20.37 | 20.94 | 13520 | 2787 | 3.77% |
| 2025-09-25 | 21.36 | 20.86 | -0.44 | -2.07% | 20.80 | 21.45 | 17591 | 3703 | 4.90% |
| 2025-09-24 | 20.58 | 21.30 | 0.83 | 4.05% | 20.03 | 21.45 | 32518 | 6830 | 9.07% |
| 2025-09-23 | 20.65 | 20.47 | -0.16 | -0.78% | 19.45 | 20.84 | 28841 | 5796 | 8.04% |
| 2025-09-22 | 20.54 | 20.63 | -0.09 | -0.43% | 20.40 | 20.96 | 15460 | 3186 | 4.31% |
| 2025-09-19 | 21.11 | 20.72 | -0.32 | -1.52% | 20.52 | 21.34 | 21838 | 4540 | 6.09% |
| 2025-09-18 | 21.65 | 21.04 | -0.55 | -2.55% | 20.80 | 21.78 | 20826 | 4434 | 5.81% |
| 2025-09-17 | 21.50 | 21.59 | 0.12 | 0.56% | 21.27 | 21.74 | 16529 | 3574 | 4.61% |
| 2025-09-16 | 21.01 | 21.47 | 0.42 | 2.00% | 20.91 | 21.48 | 20012 | 4247 | 5.58% |
| 2025-09-15 | 21.05 | 21.05 | -0.05 | -0.24% | 20.76 | 21.15 | 11402 | 2393 | 3.18% |
| 2025-09-12 | 21.36 | 21.10 | -0.24 | -1.12% | 21.06 | 21.42 | 13930 | 2953 | 3.88% |
| 2025-09-11 | 20.90 | 21.34 | 0.37 | 1.76% | 20.77 | 21.39 | 17108 | 3616 | 4.77% |
| 2025-09-10 | 21.06 | 20.97 | -0.11 | -0.52% | 20.87 | 21.35 | 14933 | 3145 | 4.16% |
| 2025-09-09 | 21.28 | 21.08 | -0.19 | -0.89% | 20.88 | 21.33 | 16606 | 3498 | 4.63% |
| 2025-09-08 | 20.80 | 21.27 | 0.47 | 2.26% | 20.71 | 21.30 | 24416 | 5143 | 6.81% |
| 2025-09-05 | 20.48 | 20.80 | 0.32 | 1.56% | 20.42 | 20.92 | 21413 | 4430 | 5.97% |
| 2025-09-04 | 20.51 | 20.48 | 0.08 | 0.39% | 19.88 | 20.98 | 29529 | 6104 | 8.23% |
| 2025-09-03 | 20.99 | 20.40 | -0.55 | -2.63% | 20.34 | 21.09 | 19280 | 3994 | 5.38% |
| 2025-09-02 | 21.34 | 20.95 | -0.39 | -1.83% | 20.43 | 21.53 | 29924 | 6241 | 8.34% |
| 2025-09-01 | 21.30 | 21.34 | 0.04 | 0.19% | 21.09 | 21.74 | 25252 | 5412 | 7.04% |
| 2025-08-29 | 21.84 | 21.30 | -0.54 | -2.47% | 21.11 | 21.84 | 23681 | 5053 | 6.60% |
| 2025-08-28 | 21.68 | 21.84 | 0.15 | 0.69% | 20.58 | 22.17 | 40420 | 8677 | 11.27% |
| 2025-08-27 | 22.70 | 21.69 | -1.21 | -5.28% | 21.61 | 22.88 | 39964 | 8888 | 10.93% |
| 2025-08-26 | 22.56 | 22.90 | 0.34 | 1.51% | 22.41 | 23.08 | 28704 | 6561 | 7.85% |
| 2025-08-25 | 22.77 | 22.56 | -0.04 | -0.18% | 22.36 | 22.92 | 27333 | 6197 | 7.48% |
| 2025-08-22 | 22.97 | 22.60 | -0.17 | -0.75% | 22.45 | 22.98 | 17085 | 3871 | 4.67% |
| 2025-08-21 | 23.07 | 22.77 | -0.13 | -0.57% | 22.57 | 23.10 | 20597 | 4703 | 5.64% |
| 2025-08-20 | 22.90 | 22.90 | -0.02 | -0.09% | 22.52 | 22.95 | 25109 | 5720 | 6.87% |
| 2025-08-19 | 22.58 | 22.92 | 0.46 | 2.05% | 22.21 | 23.22 | 29956 | 6791 | 8.20% |
| 2025-08-18 | 22.35 | 22.46 | 0.15 | 0.67% | 22.32 | 22.64 | 19643 | 4419 | 5.37% |
| 2025-08-15 | 22.03 | 22.31 | 0.29 | 1.32% | 22.03 | 22.49 | 25459 | 5679 | 6.97% |
| 2025-08-14 | 23.18 | 22.02 | -0.97 | -4.22% | 21.98 | 23.18 | 32120 | 7199 | 8.79% |
| 2025-08-13 | 22.73 | 22.99 | 0.28 | 1.23% | 22.70 | 23.58 | 34176 | 7891 | 9.35% |
| 2025-08-12 | 22.81 | 22.71 | -0.11 | -0.48% | 22.53 | 22.99 | 16881 | 3832 | 4.62% |
| 2025-08-11 | 22.39 | 22.82 | 0.43 | 1.92% | 22.33 | 22.91 | 26763 | 6068 | 7.32% |
| 2025-08-08 | 22.32 | 22.39 | -0.01 | -0.04% | 22.01 | 22.48 | 21074 | 4688 | 5.77% |
| 2025-08-07 | 22.57 | 22.40 | -0.09 | -0.40% | 22.30 | 22.93 | 31553 | 7105 | 8.63% |
| 2025-08-06 | 22.08 | 22.49 | 0.41 | 1.86% | 21.97 | 22.56 | 28000 | 6256 | 7.66% |
| 2025-08-05 | 21.89 | 22.08 | 0.19 | 0.87% | 21.75 | 22.19 | 25926 | 5706 | 7.09% |
| 2025-08-04 | 21.39 | 21.89 | 0.53 | 2.48% | 21.11 | 21.92 | 24683 | 5345 | 6.75% |
| 2025-08-01 | 21.12 | 21.36 | 0.24 | 1.14% | 21.08 | 21.45 | 20937 | 4461 | 5.73% |
| 2025-07-31 | 21.27 | 21.12 | -0.16 | -0.75% | 21.04 | 21.55 | 21064 | 4492 | 5.76% |
| 2025-07-30 | 21.66 | 21.28 | -0.29 | -1.34% | 21.05 | 21.66 | 17739 | 3770 | 4.85% |
| 2025-07-29 | 21.49 | 21.57 | 0.09 | 0.42% | 21.25 | 21.59 | 22307 | 4777 | 6.10% |
| 2025-07-28 | 21.36 | 21.48 | 0.12 | 0.56% | 21.30 | 21.60 | 25869 | 5559 | 7.08% |
| 2025-07-25 | 21.12 | 21.36 | 0.32 | 1.52% | 20.87 | 21.45 | 27289 | 5775 | 7.47% |
| 2025-07-24 | 20.98 | 21.04 | 0.10 | 0.48% | 20.93 | 21.36 | 23656 | 4991 | 6.47% |