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 | 22.45 | 22.38 | -0.43 | -1.89% | 22.21 | 23.30 | 211910 | 48069 | 14.35% |
| 2025-10-30 | 23.48 | 22.81 | -1.64 | -6.71% | 22.61 | 24.10 | 310877 | 72292 | 21.05% |
| 2025-10-29 | 26.48 | 24.45 | -0.19 | -0.77% | 23.84 | 26.48 | 491489 | 123496 | 33.27% |
| 2025-10-28 | 22.00 | 24.64 | 2.24 | 10.00% | 21.99 | 24.64 | 366680 | 86587 | 24.82% |
| 2025-10-27 | 21.50 | 22.40 | 1.40 | 6.67% | 21.50 | 23.10 | 350840 | 78896 | 23.75% |
| 2025-10-24 | 21.98 | 21.00 | 0.13 | 0.62% | 21.00 | 22.68 | 227063 | 49337 | 15.37% |
| 2025-10-23 | 20.70 | 20.87 | -0.19 | -0.90% | 20.27 | 21.06 | 126353 | 26013 | 8.55% |
| 2025-10-22 | 20.63 | 21.06 | 0.35 | 1.69% | 20.15 | 21.61 | 162162 | 33881 | 10.98% |
| 2025-10-21 | 20.56 | 20.71 | -0.09 | -0.43% | 20.22 | 20.95 | 110751 | 22777 | 7.50% |
| 2025-10-20 | 20.79 | 20.80 | 0.28 | 1.36% | 20.39 | 21.54 | 160128 | 33403 | 10.84% |
| 2025-10-17 | 20.14 | 20.52 | 0.55 | 2.75% | 19.91 | 21.00 | 181225 | 37425 | 12.27% |
| 2025-10-16 | 20.28 | 19.97 | -0.23 | -1.14% | 19.83 | 20.47 | 76502 | 15375 | 5.18% |
| 2025-10-15 | 19.89 | 20.20 | 0.60 | 3.06% | 19.67 | 20.66 | 107031 | 21478 | 7.25% |
| 2025-10-14 | 19.68 | 19.60 | 0.05 | 0.26% | 19.50 | 19.82 | 51509 | 10131 | 3.49% |
| 2025-10-13 | 19.01 | 19.55 | -0.26 | -1.31% | 18.90 | 19.62 | 60224 | 11660 | 4.08% |
| 2025-10-10 | 19.44 | 19.81 | 0.33 | 1.69% | 19.25 | 20.14 | 85073 | 16844 | 5.76% |
| 2025-10-09 | 19.46 | 19.48 | 0.09 | 0.46% | 19.01 | 19.52 | 53933 | 10443 | 3.65% |
| 2025-09-30 | 19.35 | 19.39 | 0.07 | 0.36% | 19.29 | 19.48 | 44686 | 8665 | 3.03% |
| 2025-09-29 | 19.44 | 19.32 | -0.10 | -0.51% | 19.10 | 19.52 | 55443 | 10705 | 3.75% |
| 2025-09-26 | 19.28 | 19.42 | 0.27 | 1.41% | 19.10 | 19.82 | 76444 | 14939 | 5.18% |
| 2025-09-25 | 19.32 | 19.15 | -0.14 | -0.73% | 19.12 | 19.55 | 53716 | 10371 | 3.64% |
| 2025-09-24 | 19.35 | 19.29 | 0.07 | 0.36% | 19.20 | 19.44 | 36339 | 7011 | 2.46% |
| 2025-09-23 | 19.30 | 19.22 | -0.08 | -0.41% | 18.70 | 19.32 | 60036 | 11403 | 4.06% |
| 2025-09-22 | 19.68 | 19.30 | -0.39 | -1.98% | 19.14 | 19.68 | 54229 | 10453 | 3.67% |
| 2025-09-19 | 19.52 | 19.69 | 0.11 | 0.56% | 19.43 | 19.88 | 62410 | 12248 | 4.23% |
| 2025-09-18 | 19.85 | 19.58 | -0.25 | -1.26% | 19.52 | 20.11 | 85411 | 16930 | 5.78% |
| 2025-09-17 | 20.05 | 19.83 | -0.19 | -0.95% | 19.80 | 20.10 | 65620 | 13058 | 4.44% |
| 2025-09-16 | 19.93 | 20.02 | 0.12 | 0.60% | 19.89 | 20.20 | 51122 | 10237 | 3.46% |
| 2025-09-15 | 19.87 | 19.90 | -0.09 | -0.45% | 19.74 | 20.04 | 44724 | 8898 | 3.03% |
| 2025-09-12 | 20.10 | 19.99 | -0.05 | -0.25% | 19.95 | 20.28 | 65396 | 13141 | 4.43% |
| 2025-09-11 | 20.01 | 20.04 | 0.09 | 0.45% | 19.67 | 20.04 | 68138 | 13555 | 4.61% |
| 2025-09-10 | 19.78 | 19.95 | 0.19 | 0.96% | 19.78 | 20.18 | 53649 | 10722 | 3.63% |
| 2025-09-09 | 20.18 | 19.76 | -0.45 | -2.23% | 19.73 | 20.18 | 73167 | 14582 | 4.95% |
| 2025-09-08 | 19.97 | 20.21 | 0.23 | 1.15% | 19.86 | 20.34 | 73627 | 14815 | 4.98% |
| 2025-09-05 | 19.85 | 19.98 | 0.18 | 0.91% | 19.63 | 20.09 | 110187 | 21880 | 7.46% |
| 2025-09-04 | 20.89 | 19.80 | -2.09 | -9.55% | 19.70 | 20.89 | 201707 | 40822 | 13.66% |
| 2025-09-03 | 24.35 | 21.89 | -2.43 | -9.99% | 21.89 | 24.36 | 260580 | 58809 | 17.64% |
| 2025-09-02 | 22.88 | 24.32 | 1.69 | 7.47% | 22.02 | 24.89 | 319296 | 76252 | 21.62% |
| 2025-09-01 | 22.42 | 22.63 | -0.01 | -0.04% | 22.21 | 22.73 | 91589 | 20619 | 6.20% |
| 2025-08-29 | 22.42 | 22.64 | 0.51 | 2.30% | 21.90 | 23.03 | 138423 | 31155 | 9.37% |
| 2025-08-28 | 22.24 | 22.13 | -0.23 | -1.03% | 21.61 | 22.55 | 123482 | 27240 | 8.36% |
| 2025-08-27 | 23.18 | 22.36 | -1.16 | -4.93% | 22.34 | 23.90 | 169143 | 38875 | 11.45% |
| 2025-08-26 | 22.90 | 23.52 | 0.63 | 2.75% | 22.68 | 23.96 | 167964 | 39206 | 11.37% |
| 2025-08-25 | 22.68 | 22.89 | 0.52 | 2.32% | 22.30 | 23.20 | 139054 | 31521 | 9.41% |
| 2025-08-22 | 21.98 | 22.37 | 0.28 | 1.27% | 21.96 | 22.75 | 120964 | 27143 | 8.19% |
| 2025-08-21 | 22.38 | 22.09 | -0.28 | -1.25% | 22.00 | 22.71 | 94889 | 21100 | 6.42% |
| 2025-08-20 | 22.40 | 22.37 | 0.16 | 0.72% | 21.93 | 22.80 | 120392 | 26910 | 8.15% |
| 2025-08-19 | 22.94 | 22.21 | -0.73 | -3.18% | 22.17 | 23.10 | 159606 | 35877 | 10.81% |
| 2025-08-18 | 21.79 | 22.94 | 1.54 | 7.20% | 21.71 | 23.52 | 240239 | 54785 | 16.26% |
| 2025-08-15 | 20.66 | 21.40 | 0.79 | 3.83% | 20.66 | 21.98 | 160632 | 34303 | 10.88% |
| 2025-08-14 | 21.20 | 20.61 | -0.58 | -2.74% | 20.50 | 21.20 | 112460 | 23323 | 7.61% |
| 2025-08-13 | 21.25 | 21.19 | 0.06 | 0.28% | 20.90 | 21.39 | 137706 | 29015 | 9.32% |
| 2025-08-12 | 21.01 | 21.13 | 0.31 | 1.49% | 20.88 | 22.00 | 210371 | 45008 | 14.24% |
| 2025-08-11 | 20.99 | 20.82 | -0.01 | -0.05% | 20.64 | 21.23 | 155158 | 32540 | 10.50% |
| 2025-08-08 | 20.10 | 20.83 | 0.45 | 2.21% | 20.02 | 21.40 | 213879 | 44303 | 14.48% |
| 2025-08-07 | 20.19 | 20.38 | 0.09 | 0.44% | 20.02 | 21.20 | 187059 | 38603 | 12.66% |
| 2025-08-06 | 19.77 | 20.29 | 0.52 | 2.63% | 19.60 | 20.45 | 139513 | 28010 | 9.45% |
| 2025-08-05 | 19.35 | 19.77 | 0.43 | 2.22% | 19.27 | 19.88 | 83018 | 16308 | 5.62% |
| 2025-08-04 | 19.18 | 19.34 | -0.05 | -0.26% | 19.04 | 19.38 | 34083 | 6548 | 2.31% |
| 2025-08-01 | 19.77 | 19.39 | -0.23 | -1.17% | 19.27 | 19.78 | 58229 | 11323 | 3.94% |
| 2025-07-31 | 19.39 | 19.62 | 0.22 | 1.13% | 19.30 | 19.98 | 83316 | 16379 | 5.64% |
| 2025-07-30 | 19.40 | 19.40 | 0.00 | 0.00% | 19.31 | 19.50 | 33615 | 6518 | 2.28% |
| 2025-07-29 | 19.63 | 19.40 | -0.20 | -1.02% | 19.32 | 19.65 | 43521 | 8447 | 2.95% |
| 2025-07-28 | 19.55 | 19.60 | 0.10 | 0.51% | 19.48 | 19.66 | 41131 | 8044 | 2.78% |
| 2025-07-25 | 19.70 | 19.50 | -0.17 | -0.86% | 19.49 | 19.70 | 51621 | 10097 | 3.49% |
| 2025-07-24 | 19.70 | 19.67 | -0.01 | -0.05% | 19.56 | 19.72 | 68252 | 13400 | 4.62% |