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 | 20.19 | 20.18 | 0.05 | 0.25% | 20.11 | 20.26 | 22478 | 4532 | 0.22% |
| 2025-10-30 | 20.19 | 20.13 | -0.06 | -0.30% | 20.08 | 20.32 | 23305 | 4699 | 0.23% |
| 2025-10-29 | 20.48 | 20.19 | -0.23 | -1.13% | 20.13 | 20.48 | 22912 | 4627 | 0.23% |
| 2025-10-28 | 20.50 | 20.42 | -0.02 | -0.10% | 20.35 | 20.52 | 18984 | 3876 | 0.19% |
| 2025-10-27 | 20.48 | 20.44 | 0.06 | 0.29% | 20.33 | 20.56 | 17844 | 3650 | 0.18% |
| 2025-10-24 | 20.59 | 20.38 | -0.20 | -0.97% | 20.33 | 20.59 | 18298 | 3742 | 0.18% |
| 2025-10-23 | 20.59 | 20.58 | -0.01 | -0.05% | 20.52 | 20.74 | 21740 | 4478 | 0.22% |
| 2025-10-22 | 20.53 | 20.59 | 0.06 | 0.29% | 20.49 | 20.75 | 13174 | 2719 | 0.13% |
| 2025-10-21 | 20.53 | 20.53 | 0.00 | 0.00% | 20.41 | 20.62 | 15008 | 3083 | 0.15% |
| 2025-10-20 | 20.54 | 20.53 | 0.11 | 0.54% | 20.24 | 20.61 | 20689 | 4231 | 0.21% |
| 2025-10-17 | 20.46 | 20.42 | -0.04 | -0.20% | 20.36 | 20.57 | 23309 | 4769 | 0.23% |
| 2025-10-16 | 20.54 | 20.46 | -0.07 | -0.34% | 20.38 | 20.66 | 16821 | 3451 | 0.17% |
| 2025-10-15 | 20.23 | 20.53 | 0.25 | 1.23% | 20.21 | 20.61 | 28117 | 5737 | 0.28% |
| 2025-10-14 | 20.16 | 20.28 | 0.21 | 1.05% | 20.05 | 20.35 | 31415 | 6345 | 0.31% |
| 2025-10-13 | 20.08 | 20.07 | -0.14 | -0.69% | 19.93 | 20.20 | 29783 | 5969 | 0.30% |
| 2025-10-10 | 20.18 | 20.21 | 0.01 | 0.05% | 20.12 | 20.28 | 27577 | 5570 | 0.27% |
| 2025-10-09 | 20.38 | 20.20 | -0.16 | -0.79% | 20.08 | 20.42 | 36139 | 7288 | 0.36% |
| 2025-09-30 | 20.48 | 20.36 | -0.23 | -1.12% | 20.36 | 20.59 | 23559 | 4818 | 0.23% |
| 2025-09-29 | 20.55 | 20.59 | 0.04 | 0.19% | 20.30 | 20.61 | 16942 | 3466 | 0.17% |
| 2025-09-26 | 20.50 | 20.55 | -0.01 | -0.05% | 20.35 | 20.63 | 27079 | 5551 | 0.27% |
| 2025-09-25 | 20.81 | 20.56 | -0.26 | -1.25% | 20.48 | 20.81 | 40776 | 8382 | 0.40% |
| 2025-09-24 | 20.95 | 20.82 | -0.37 | -1.75% | 20.72 | 21.08 | 32393 | 6751 | 0.32% |
| 2025-09-23 | 21.40 | 21.19 | -0.19 | -0.89% | 20.84 | 21.40 | 29062 | 6119 | 0.29% |
| 2025-09-22 | 21.77 | 21.38 | -0.37 | -1.70% | 21.10 | 21.87 | 26770 | 5729 | 0.27% |
| 2025-09-19 | 21.56 | 21.75 | 0.31 | 1.45% | 21.41 | 21.94 | 27413 | 5946 | 0.27% |
| 2025-09-18 | 22.27 | 21.44 | -0.89 | -3.99% | 21.33 | 22.48 | 36897 | 8050 | 0.37% |
| 2025-09-17 | 21.58 | 22.33 | 0.74 | 3.43% | 21.44 | 22.42 | 36451 | 8021 | 0.36% |
| 2025-09-16 | 21.44 | 21.59 | 0.14 | 0.65% | 21.38 | 21.61 | 22193 | 4778 | 0.22% |
| 2025-09-15 | 21.47 | 21.45 | -0.06 | -0.28% | 21.25 | 21.55 | 24679 | 5272 | 0.25% |
| 2025-09-12 | 21.34 | 21.51 | 0.18 | 0.84% | 21.12 | 21.65 | 41777 | 8958 | 0.41% |
| 2025-09-11 | 21.08 | 21.33 | 0.25 | 1.19% | 21.02 | 21.36 | 33781 | 7172 | 0.34% |
| 2025-09-10 | 21.02 | 21.08 | -0.05 | -0.24% | 20.93 | 21.18 | 21053 | 4436 | 0.21% |
| 2025-09-09 | 20.83 | 21.13 | 0.30 | 1.44% | 20.80 | 21.13 | 33958 | 7125 | 0.34% |
| 2025-09-08 | 20.97 | 20.83 | -0.14 | -0.67% | 20.70 | 21.06 | 25828 | 5377 | 0.26% |
| 2025-09-05 | 20.69 | 20.97 | 0.28 | 1.35% | 20.61 | 21.01 | 52010 | 10866 | 0.52% |
| 2025-09-04 | 20.57 | 20.69 | 0.22 | 1.07% | 20.30 | 20.71 | 30692 | 6297 | 0.30% |
| 2025-09-03 | 20.57 | 20.47 | -0.12 | -0.58% | 20.43 | 20.71 | 25940 | 5323 | 0.26% |
| 2025-09-02 | 20.54 | 20.59 | 0.11 | 0.54% | 20.48 | 20.71 | 28864 | 5942 | 0.29% |
| 2025-09-01 | 20.63 | 20.48 | -0.07 | -0.34% | 20.44 | 20.63 | 29376 | 6019 | 0.29% |
| 2025-08-29 | 20.46 | 20.55 | 0.08 | 0.39% | 20.43 | 20.71 | 31522 | 6486 | 0.31% |
| 2025-08-28 | 20.51 | 20.47 | -0.01 | -0.05% | 20.21 | 20.54 | 39572 | 8064 | 0.39% |
| 2025-08-27 | 20.84 | 20.48 | -0.35 | -1.68% | 20.40 | 20.87 | 30468 | 6283 | 0.30% |
| 2025-08-26 | 20.87 | 20.83 | -0.04 | -0.19% | 20.71 | 20.90 | 25386 | 5285 | 0.25% |
| 2025-08-25 | 20.70 | 20.87 | 0.17 | 0.82% | 20.68 | 21.05 | 35263 | 7368 | 0.35% |
| 2025-08-22 | 20.83 | 20.70 | -0.13 | -0.62% | 20.58 | 20.84 | 25078 | 5182 | 0.25% |
| 2025-08-21 | 20.64 | 20.83 | 0.16 | 0.77% | 20.57 | 20.92 | 36805 | 7653 | 0.37% |
| 2025-08-20 | 20.46 | 20.67 | 0.20 | 0.98% | 20.39 | 20.67 | 26676 | 5475 | 0.26% |
| 2025-08-19 | 20.57 | 20.47 | -0.05 | -0.24% | 20.42 | 20.61 | 21411 | 4382 | 0.21% |
| 2025-08-18 | 20.66 | 20.52 | -0.12 | -0.58% | 20.50 | 20.71 | 25500 | 5249 | 0.25% |
| 2025-08-15 | 20.46 | 20.64 | 0.19 | 0.93% | 20.36 | 20.69 | 25773 | 5296 | 0.26% |
| 2025-08-14 | 20.60 | 20.45 | -0.08 | -0.39% | 20.43 | 20.62 | 18624 | 3822 | 0.18% |
| 2025-08-13 | 20.74 | 20.53 | -0.01 | -0.05% | 20.48 | 20.75 | 19347 | 3975 | 0.19% |
| 2025-08-12 | 20.49 | 20.54 | 0.11 | 0.54% | 20.42 | 20.60 | 17421 | 3574 | 0.17% |
| 2025-08-11 | 20.54 | 20.43 | -0.07 | -0.34% | 20.41 | 20.57 | 21600 | 4420 | 0.21% |
| 2025-08-08 | 20.53 | 20.50 | -0.01 | -0.05% | 20.46 | 20.60 | 14299 | 2935 | 0.14% |
| 2025-08-07 | 20.42 | 20.51 | 0.11 | 0.54% | 20.41 | 20.59 | 18575 | 3808 | 0.18% |
| 2025-08-06 | 20.56 | 20.40 | -0.21 | -1.02% | 20.38 | 20.61 | 25006 | 5111 | 0.25% |
| 2025-08-05 | 20.52 | 20.61 | 0.10 | 0.49% | 20.47 | 20.62 | 12864 | 2644 | 0.13% |
| 2025-08-04 | 20.40 | 20.51 | 0.03 | 0.15% | 20.28 | 20.61 | 18462 | 3786 | 0.18% |
| 2025-08-01 | 20.42 | 20.48 | 0.06 | 0.29% | 20.40 | 20.63 | 18449 | 3777 | 0.18% |
| 2025-07-31 | 20.87 | 20.42 | -0.46 | -2.20% | 20.42 | 20.87 | 45099 | 9278 | 0.45% |
| 2025-07-30 | 20.92 | 20.88 | -0.03 | -0.14% | 20.86 | 21.13 | 32653 | 6854 | 0.32% |
| 2025-07-29 | 20.87 | 20.91 | 0.04 | 0.19% | 20.79 | 20.97 | 20325 | 4243 | 0.20% |
| 2025-07-28 | 21.00 | 20.87 | -0.12 | -0.57% | 20.76 | 21.00 | 23392 | 4880 | 0.23% |
| 2025-07-25 | 20.98 | 20.99 | 0.01 | 0.05% | 20.89 | 21.13 | 27013 | 5683 | 0.27% |
| 2025-07-24 | 20.94 | 20.98 | 0.08 | 0.38% | 20.85 | 20.98 | 26479 | 5538 | 0.26% |