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 | 20.81 | 20.90 | 0.06 | 0.29% | 20.81 | 20.94 | 57133 | 11930 | 0.86% |
| 2025-10-30 | 21.05 | 20.84 | -0.21 | -1.00% | 20.83 | 21.11 | 107312 | 22475 | 1.62% |
| 2025-10-29 | 21.13 | 21.05 | -0.13 | -0.61% | 20.98 | 21.17 | 84948 | 17871 | 1.28% |
| 2025-10-28 | 21.10 | 21.18 | -0.11 | -0.52% | 21.10 | 21.26 | 52469 | 11117 | 0.79% |
| 2025-10-27 | 21.27 | 21.29 | 0.06 | 0.28% | 21.20 | 21.34 | 57180 | 12176 | 0.86% |
| 2025-10-24 | 21.20 | 21.23 | 0.05 | 0.24% | 21.13 | 21.25 | 41896 | 8878 | 0.63% |
| 2025-10-23 | 21.11 | 21.18 | 0.05 | 0.24% | 21.03 | 21.20 | 47389 | 9991 | 0.71% |
| 2025-10-22 | 21.17 | 21.13 | -0.07 | -0.33% | 21.10 | 21.20 | 36227 | 7659 | 0.55% |
| 2025-10-21 | 21.03 | 21.20 | 0.20 | 0.95% | 20.96 | 21.24 | 54498 | 11519 | 0.82% |
| 2025-10-20 | 21.03 | 21.00 | -0.02 | -0.10% | 21.00 | 21.10 | 45168 | 9495 | 0.68% |
| 2025-10-17 | 21.16 | 21.02 | -0.17 | -0.80% | 21.00 | 21.24 | 72390 | 15258 | 1.09% |
| 2025-10-16 | 21.30 | 21.19 | -0.13 | -0.61% | 21.17 | 21.32 | 57411 | 12192 | 0.87% |
| 2025-10-15 | 21.37 | 21.32 | -0.03 | -0.14% | 21.26 | 21.43 | 52145 | 11120 | 0.79% |
| 2025-10-14 | 21.25 | 21.35 | 0.14 | 0.66% | 21.20 | 21.43 | 69667 | 14849 | 1.05% |
| 2025-10-13 | 21.05 | 21.21 | -0.33 | -1.53% | 20.98 | 21.25 | 84602 | 17907 | 1.27% |
| 2025-10-10 | 21.40 | 21.54 | 0.10 | 0.47% | 21.38 | 21.59 | 65348 | 14050 | 0.98% |
| 2025-10-09 | 21.48 | 21.44 | -0.02 | -0.09% | 21.30 | 21.48 | 52598 | 11257 | 0.79% |
| 2025-09-30 | 21.32 | 21.46 | 0.08 | 0.37% | 21.25 | 21.48 | 56185 | 11988 | 0.85% |
| 2025-09-29 | 21.35 | 21.38 | 0.06 | 0.28% | 21.20 | 21.41 | 49325 | 10500 | 0.74% |
| 2025-09-26 | 21.35 | 21.32 | -0.11 | -0.51% | 21.16 | 21.39 | 39843 | 8495 | 0.60% |
| 2025-09-25 | 21.56 | 21.43 | -0.07 | -0.33% | 21.38 | 21.56 | 54074 | 11604 | 0.81% |
| 2025-09-24 | 21.44 | 21.78 | 0.32 | 1.49% | 21.38 | 21.79 | 82216 | 17799 | 1.24% |
| 2025-09-23 | 21.65 | 21.46 | -0.15 | -0.69% | 21.21 | 21.65 | 96424 | 20603 | 1.45% |
| 2025-09-22 | 21.71 | 21.61 | -0.10 | -0.46% | 21.50 | 21.78 | 68024 | 14686 | 1.03% |
| 2025-09-19 | 21.80 | 21.71 | -0.13 | -0.60% | 21.62 | 21.85 | 90471 | 19646 | 1.36% |
| 2025-09-18 | 22.10 | 21.84 | -0.26 | -1.18% | 21.80 | 22.11 | 105380 | 23141 | 1.59% |
| 2025-09-17 | 22.04 | 22.10 | 0.06 | 0.27% | 21.96 | 22.11 | 59597 | 13134 | 0.90% |
| 2025-09-16 | 22.01 | 22.04 | 0.02 | 0.09% | 21.96 | 22.09 | 58384 | 12856 | 0.88% |
| 2025-09-15 | 22.19 | 22.02 | -0.17 | -0.77% | 22.00 | 22.20 | 90901 | 20031 | 1.37% |
| 2025-09-12 | 22.34 | 22.19 | -0.13 | -0.58% | 22.16 | 22.39 | 68720 | 15272 | 1.04% |
| 2025-09-11 | 22.20 | 22.32 | 0.05 | 0.22% | 22.06 | 22.33 | 77957 | 17296 | 1.17% |
| 2025-09-10 | 22.32 | 22.27 | -0.07 | -0.31% | 22.23 | 22.36 | 47675 | 10623 | 0.72% |
| 2025-09-09 | 22.38 | 22.34 | -0.10 | -0.45% | 22.21 | 22.40 | 65426 | 14587 | 0.99% |
| 2025-09-08 | 22.20 | 22.44 | 0.27 | 1.22% | 22.10 | 22.45 | 109180 | 24390 | 1.65% |
| 2025-09-05 | 22.10 | 22.17 | 0.07 | 0.32% | 21.99 | 22.18 | 83445 | 18456 | 1.26% |
| 2025-09-04 | 21.94 | 22.10 | 0.11 | 0.50% | 21.90 | 22.12 | 103044 | 22668 | 1.55% |
| 2025-09-03 | 22.20 | 21.99 | -0.17 | -0.77% | 21.95 | 22.25 | 86710 | 19120 | 1.31% |
| 2025-09-02 | 22.22 | 22.16 | -0.05 | -0.23% | 22.05 | 22.34 | 104407 | 23124 | 1.57% |
| 2025-09-01 | 22.28 | 22.21 | -0.05 | -0.22% | 22.12 | 22.30 | 107015 | 23750 | 1.61% |
| 2025-08-29 | 22.45 | 22.26 | -0.11 | -0.49% | 22.22 | 22.45 | 106365 | 23748 | 1.60% |
| 2025-08-28 | 22.46 | 22.37 | -0.09 | -0.40% | 22.01 | 22.60 | 192293 | 42863 | 2.90% |
| 2025-08-27 | 22.94 | 22.46 | -0.52 | -2.26% | 22.44 | 23.04 | 304428 | 69078 | 4.59% |
| 2025-08-26 | 23.19 | 22.98 | -0.60 | -2.54% | 22.91 | 23.19 | 306207 | 70505 | 4.61% |
| 2025-08-25 | 23.35 | 23.58 | 0.21 | 0.90% | 23.30 | 23.58 | 180679 | 42380 | 2.72% |
| 2025-08-22 | 23.45 | 23.37 | 0.00 | 0.00% | 23.22 | 23.45 | 124894 | 29095 | 1.88% |
| 2025-08-21 | 23.29 | 23.37 | 0.04 | 0.17% | 23.28 | 23.49 | 124752 | 29177 | 1.88% |
| 2025-08-20 | 23.36 | 23.33 | 0.03 | 0.13% | 23.13 | 23.36 | 122825 | 28560 | 1.85% |
| 2025-08-19 | 23.47 | 23.30 | -0.18 | -0.77% | 23.26 | 23.58 | 179035 | 41915 | 2.70% |
| 2025-08-18 | 23.38 | 23.48 | 0.27 | 1.16% | 23.37 | 23.79 | 207781 | 48841 | 3.13% |
| 2025-08-15 | 23.03 | 23.21 | 0.17 | 0.74% | 22.91 | 23.21 | 153458 | 35406 | 2.31% |
| 2025-08-14 | 23.02 | 23.04 | 0.04 | 0.17% | 22.98 | 23.47 | 185255 | 42874 | 2.79% |
| 2025-08-13 | 23.05 | 23.00 | -0.05 | -0.22% | 22.90 | 23.13 | 128475 | 29532 | 1.94% |
| 2025-08-12 | 23.02 | 23.05 | 0.02 | 0.09% | 22.96 | 23.20 | 115002 | 26524 | 1.73% |
| 2025-08-11 | 22.93 | 23.03 | 0.14 | 0.61% | 22.88 | 23.07 | 110297 | 25354 | 1.66% |
| 2025-08-08 | 23.10 | 22.89 | -0.26 | -1.12% | 22.88 | 23.15 | 103564 | 23780 | 1.56% |
| 2025-08-07 | 22.84 | 23.15 | 0.32 | 1.40% | 22.80 | 23.58 | 196843 | 45684 | 2.97% |
| 2025-08-06 | 22.92 | 22.83 | -0.08 | -0.35% | 22.77 | 22.92 | 85475 | 19511 | 1.29% |
| 2025-08-05 | 22.93 | 22.91 | -0.04 | -0.17% | 22.79 | 23.00 | 94186 | 21548 | 1.42% |
| 2025-08-04 | 22.75 | 22.95 | 0.11 | 0.48% | 22.63 | 22.98 | 97653 | 22243 | 1.47% |
| 2025-08-01 | 22.80 | 22.84 | 0.10 | 0.44% | 22.73 | 23.07 | 97404 | 22296 | 1.47% |
| 2025-07-31 | 23.16 | 22.74 | -0.36 | -1.56% | 22.67 | 23.18 | 147908 | 33897 | 2.23% |
| 2025-07-30 | 23.13 | 23.10 | -0.11 | -0.47% | 23.00 | 23.50 | 169315 | 39443 | 2.55% |
| 2025-07-29 | 23.12 | 23.21 | 0.05 | 0.22% | 22.71 | 23.26 | 140719 | 32471 | 2.12% |
| 2025-07-28 | 23.38 | 23.16 | -0.19 | -0.81% | 23.07 | 23.56 | 180945 | 42091 | 2.73% |
| 2025-07-25 | 23.23 | 23.35 | 0.31 | 1.35% | 23.11 | 23.99 | 319072 | 75132 | 4.81% |
| 2025-07-24 | 22.71 | 23.04 | 0.30 | 1.32% | 22.68 | 23.12 | 147124 | 33703 | 2.22% |