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 | 20.75 | 21.00 | 0.24 | 1.16% | 20.72 | 21.12 | 68850 | 14417 | 1.25% |
| 2025-10-30 | 21.02 | 20.76 | -0.25 | -1.19% | 20.75 | 21.03 | 62940 | 13116 | 1.14% |
| 2025-10-29 | 21.04 | 21.01 | 0.03 | 0.14% | 20.76 | 21.05 | 68144 | 14224 | 1.24% |
| 2025-10-28 | 21.13 | 20.98 | -0.16 | -0.76% | 20.94 | 21.13 | 81842 | 17192 | 1.48% |
| 2025-10-27 | 21.51 | 21.14 | -0.70 | -3.21% | 21.10 | 21.52 | 171579 | 36418 | 3.11% |
| 2025-10-24 | 21.79 | 21.84 | -0.03 | -0.14% | 21.72 | 21.98 | 57665 | 12596 | 1.05% |
| 2025-10-23 | 21.98 | 21.87 | -0.11 | -0.50% | 21.55 | 22.06 | 64655 | 14066 | 1.17% |
| 2025-10-22 | 21.78 | 21.98 | 0.08 | 0.37% | 21.75 | 22.26 | 95008 | 20905 | 1.72% |
| 2025-10-21 | 21.62 | 21.90 | 0.29 | 1.34% | 21.37 | 21.98 | 93184 | 20182 | 1.69% |
| 2025-10-20 | 21.79 | 21.61 | -0.06 | -0.28% | 21.52 | 22.04 | 70398 | 15301 | 1.28% |
| 2025-10-17 | 22.24 | 21.67 | -0.58 | -2.61% | 21.65 | 22.44 | 105434 | 23235 | 1.91% |
| 2025-10-16 | 22.24 | 22.25 | -0.06 | -0.27% | 22.10 | 22.34 | 76871 | 17088 | 1.39% |
| 2025-10-15 | 22.41 | 22.31 | -0.07 | -0.31% | 22.15 | 22.49 | 92552 | 20592 | 1.68% |
| 2025-10-14 | 22.10 | 22.38 | 0.28 | 1.27% | 22.10 | 22.77 | 193320 | 43480 | 3.51% |
| 2025-10-13 | 21.58 | 22.10 | 0.01 | 0.05% | 21.42 | 22.19 | 89967 | 19705 | 1.63% |
| 2025-10-10 | 21.87 | 22.09 | 0.17 | 0.78% | 21.82 | 22.12 | 90106 | 19862 | 1.63% |
| 2025-10-09 | 21.88 | 21.92 | 0.04 | 0.18% | 21.52 | 22.08 | 101081 | 22033 | 1.83% |
| 2025-09-30 | 21.85 | 21.88 | -0.01 | -0.05% | 21.78 | 21.97 | 55019 | 12049 | 1.00% |
| 2025-09-29 | 21.86 | 21.89 | -0.09 | -0.41% | 21.64 | 21.98 | 79191 | 17270 | 1.44% |
| 2025-09-26 | 21.79 | 21.98 | 0.18 | 0.83% | 21.58 | 21.99 | 94714 | 20627 | 1.72% |
| 2025-09-25 | 21.69 | 21.80 | 0.05 | 0.23% | 21.36 | 21.92 | 134053 | 29025 | 2.43% |
| 2025-09-24 | 20.88 | 21.75 | 0.83 | 3.97% | 20.85 | 21.80 | 165008 | 35355 | 2.99% |
| 2025-09-23 | 21.28 | 20.92 | -0.38 | -1.78% | 20.72 | 21.28 | 94509 | 19769 | 1.70% |
| 2025-09-22 | 21.71 | 21.30 | -0.37 | -1.71% | 21.21 | 21.78 | 88611 | 18992 | 1.59% |
| 2025-09-19 | 21.95 | 21.67 | -0.33 | -1.50% | 21.59 | 21.95 | 77868 | 16893 | 1.40% |
| 2025-09-18 | 21.79 | 22.00 | 0.27 | 1.24% | 21.62 | 22.30 | 151326 | 33156 | 2.72% |
| 2025-09-17 | 21.70 | 21.73 | 0.02 | 0.09% | 21.67 | 21.87 | 83928 | 18264 | 1.51% |
| 2025-09-16 | 21.61 | 21.71 | 0.09 | 0.42% | 21.44 | 21.78 | 96772 | 20931 | 1.74% |
| 2025-09-15 | 21.92 | 21.62 | -0.38 | -1.73% | 21.61 | 21.92 | 153085 | 33266 | 2.75% |
| 2025-09-12 | 22.20 | 22.00 | -0.20 | -0.90% | 21.98 | 22.28 | 129101 | 28504 | 2.32% |
| 2025-09-11 | 22.10 | 22.20 | 0.02 | 0.09% | 21.80 | 22.21 | 117251 | 25770 | 2.11% |
| 2025-09-10 | 22.26 | 22.18 | 0.20 | 0.91% | 22.10 | 22.44 | 106451 | 23679 | 1.91% |
| 2025-09-09 | 22.28 | 21.98 | -0.31 | -1.39% | 21.75 | 22.28 | 138440 | 30441 | 2.49% |
| 2025-09-08 | 22.33 | 22.29 | -0.10 | -0.45% | 22.08 | 22.50 | 180272 | 40169 | 3.24% |
| 2025-09-05 | 22.26 | 22.39 | 0.13 | 0.58% | 21.98 | 22.39 | 92118 | 20455 | 1.65% |
| 2025-09-04 | 22.19 | 22.26 | 0.15 | 0.68% | 21.96 | 22.43 | 122535 | 27226 | 2.20% |
| 2025-09-03 | 22.13 | 22.11 | -0.07 | -0.32% | 21.93 | 22.35 | 136635 | 30214 | 2.45% |
| 2025-09-02 | 22.68 | 22.18 | -0.54 | -2.38% | 22.11 | 22.80 | 124692 | 27975 | 2.24% |
| 2025-09-01 | 22.28 | 22.72 | 0.44 | 1.97% | 22.28 | 22.73 | 128049 | 28884 | 2.30% |
| 2025-08-29 | 22.41 | 22.28 | -0.21 | -0.93% | 22.26 | 22.64 | 125099 | 28054 | 2.25% |
| 2025-08-28 | 22.87 | 22.49 | -0.39 | -1.70% | 22.04 | 22.99 | 200055 | 45040 | 3.59% |
| 2025-08-27 | 23.68 | 22.88 | -0.84 | -3.54% | 22.85 | 23.70 | 189130 | 44068 | 3.40% |
| 2025-08-26 | 23.67 | 23.72 | 0.01 | 0.04% | 23.47 | 23.86 | 143249 | 33914 | 2.57% |
| 2025-08-25 | 23.35 | 23.71 | 0.34 | 1.45% | 23.35 | 23.98 | 186125 | 44046 | 3.34% |
| 2025-08-22 | 23.16 | 23.37 | 0.16 | 0.69% | 23.05 | 23.39 | 133365 | 30997 | 2.39% |
| 2025-08-21 | 23.46 | 23.21 | -0.25 | -1.07% | 23.11 | 23.58 | 136551 | 31859 | 2.45% |
| 2025-08-20 | 23.33 | 23.46 | 0.11 | 0.47% | 22.97 | 23.48 | 147200 | 34135 | 2.64% |
| 2025-08-19 | 23.44 | 23.35 | -0.19 | -0.81% | 23.27 | 24.06 | 211368 | 49963 | 3.80% |
| 2025-08-18 | 23.57 | 23.54 | -0.08 | -0.34% | 23.47 | 23.74 | 177553 | 41865 | 3.19% |
| 2025-08-15 | 23.69 | 23.62 | -0.03 | -0.13% | 23.46 | 23.83 | 145467 | 34340 | 2.61% |
| 2025-08-14 | 24.27 | 23.65 | -0.60 | -2.47% | 23.61 | 24.37 | 168542 | 40334 | 3.03% |
| 2025-08-13 | 23.76 | 24.25 | 0.53 | 2.23% | 23.57 | 24.46 | 189960 | 45662 | 3.41% |
| 2025-08-12 | 24.05 | 23.72 | -0.30 | -1.25% | 23.69 | 24.16 | 118283 | 28216 | 2.12% |
| 2025-08-11 | 23.78 | 24.02 | 0.22 | 0.92% | 23.62 | 24.09 | 143799 | 34348 | 2.58% |
| 2025-08-08 | 23.64 | 23.80 | 0.10 | 0.42% | 23.24 | 24.00 | 171083 | 40549 | 3.07% |
| 2025-08-07 | 23.67 | 23.70 | -0.11 | -0.46% | 23.56 | 23.93 | 142553 | 33808 | 2.56% |
| 2025-08-06 | 23.92 | 23.81 | -0.34 | -1.41% | 23.55 | 24.25 | 232917 | 55397 | 4.18% |
| 2025-08-05 | 24.65 | 24.15 | -0.69 | -2.78% | 23.98 | 24.78 | 243275 | 58938 | 4.37% |
| 2025-08-04 | 25.18 | 24.84 | -0.34 | -1.35% | 24.53 | 25.27 | 271586 | 67401 | 4.88% |
| 2025-08-01 | 23.96 | 25.18 | 0.99 | 4.09% | 23.71 | 25.47 | 396991 | 98393 | 7.13% |
| 2025-07-31 | 24.01 | 24.19 | 0.18 | 0.75% | 23.64 | 24.55 | 273081 | 65782 | 4.90% |
| 2025-07-30 | 23.99 | 24.01 | -0.11 | -0.46% | 23.80 | 25.51 | 449076 | 110206 | 8.06% |
| 2025-07-29 | 23.40 | 24.12 | 0.73 | 3.12% | 23.04 | 24.18 | 328992 | 77716 | 5.91% |
| 2025-07-28 | 22.70 | 23.39 | 0.69 | 3.04% | 22.70 | 23.68 | 277808 | 64779 | 4.99% |
| 2025-07-25 | 23.01 | 22.70 | -0.30 | -1.30% | 22.63 | 23.39 | 219199 | 50352 | 3.94% |