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 | 21.82 | 22.20 | 0.60 | 2.78% | 21.73 | 22.50 | 76194 | 16920 | 2.91% |
| 2025-10-30 | 21.53 | 21.60 | 0.07 | 0.33% | 21.41 | 22.00 | 44756 | 9725 | 1.71% |
| 2025-10-29 | 21.52 | 21.53 | 0.20 | 0.94% | 21.33 | 22.16 | 37043 | 7997 | 1.41% |
| 2025-10-28 | 21.48 | 21.33 | -0.08 | -0.37% | 21.18 | 21.76 | 28969 | 6217 | 1.10% |
| 2025-10-27 | 21.34 | 21.41 | 0.16 | 0.75% | 21.15 | 21.62 | 36549 | 7819 | 1.39% |
| 2025-10-24 | 21.35 | 21.25 | -0.04 | -0.19% | 21.08 | 21.57 | 21049 | 4478 | 0.80% |
| 2025-10-23 | 21.34 | 21.29 | -0.12 | -0.56% | 20.93 | 21.38 | 22311 | 4715 | 0.85% |
| 2025-10-22 | 21.70 | 21.41 | -0.19 | -0.88% | 21.24 | 21.70 | 27222 | 5833 | 1.04% |
| 2025-10-21 | 20.58 | 21.60 | 0.87 | 4.20% | 20.48 | 21.90 | 52548 | 11238 | 2.00% |
| 2025-10-20 | 20.45 | 20.73 | 0.34 | 1.67% | 20.45 | 20.93 | 27099 | 5622 | 1.03% |
| 2025-10-17 | 21.36 | 20.39 | -0.97 | -4.54% | 20.39 | 21.37 | 42037 | 8733 | 1.60% |
| 2025-10-16 | 22.15 | 21.36 | -0.63 | -2.86% | 21.31 | 22.15 | 45627 | 9893 | 1.74% |
| 2025-10-15 | 21.23 | 21.99 | 0.81 | 3.82% | 21.00 | 22.48 | 81755 | 17833 | 3.12% |
| 2025-10-14 | 21.12 | 21.18 | 0.06 | 0.28% | 20.79 | 21.37 | 44903 | 9501 | 1.71% |
| 2025-10-13 | 21.00 | 21.12 | -0.27 | -1.26% | 20.02 | 21.16 | 44127 | 9106 | 1.68% |
| 2025-10-10 | 21.16 | 21.39 | 0.19 | 0.90% | 21.10 | 21.55 | 35809 | 7631 | 1.37% |
| 2025-10-09 | 21.51 | 21.20 | -0.24 | -1.12% | 20.96 | 21.59 | 34926 | 7392 | 1.33% |
| 2025-09-30 | 21.33 | 21.44 | 0.24 | 1.13% | 21.14 | 21.73 | 33156 | 7101 | 1.26% |
| 2025-09-29 | 20.80 | 21.20 | 0.38 | 1.83% | 20.30 | 21.32 | 39780 | 8328 | 1.52% |
| 2025-09-26 | 20.84 | 20.82 | -0.02 | -0.10% | 20.74 | 21.25 | 29012 | 6095 | 1.11% |
| 2025-09-25 | 21.23 | 20.84 | -0.42 | -1.98% | 20.84 | 21.41 | 36919 | 7787 | 1.41% |
| 2025-09-24 | 20.73 | 21.26 | 0.48 | 2.31% | 20.53 | 21.43 | 50034 | 10578 | 1.91% |
| 2025-09-23 | 21.16 | 20.78 | -0.22 | -1.05% | 20.46 | 21.63 | 47021 | 9806 | 1.79% |
| 2025-09-22 | 20.85 | 21.00 | 0.22 | 1.06% | 20.58 | 21.03 | 32638 | 6801 | 1.24% |
| 2025-09-19 | 20.99 | 20.78 | -0.11 | -0.53% | 20.64 | 21.06 | 35384 | 7359 | 1.35% |
| 2025-09-18 | 21.35 | 20.89 | -0.44 | -2.06% | 20.75 | 21.95 | 62712 | 13353 | 2.39% |
| 2025-09-17 | 21.60 | 21.33 | -0.20 | -0.93% | 21.22 | 21.61 | 35424 | 7570 | 1.35% |
| 2025-09-16 | 21.75 | 21.53 | -0.13 | -0.60% | 21.36 | 21.85 | 36246 | 7811 | 1.38% |
| 2025-09-15 | 22.10 | 21.66 | -0.49 | -2.21% | 21.61 | 22.13 | 40993 | 8941 | 1.56% |
| 2025-09-12 | 22.16 | 22.15 | 0.05 | 0.23% | 21.85 | 22.30 | 53610 | 11825 | 2.04% |
| 2025-09-11 | 21.75 | 22.10 | 0.46 | 2.13% | 21.55 | 22.49 | 63933 | 14065 | 2.44% |
| 2025-09-10 | 21.47 | 21.64 | 0.18 | 0.84% | 21.36 | 22.03 | 38341 | 8308 | 1.46% |
| 2025-09-09 | 21.76 | 21.46 | -0.39 | -1.78% | 21.40 | 21.88 | 36130 | 7804 | 1.38% |
| 2025-09-08 | 22.00 | 21.85 | -0.11 | -0.50% | 21.70 | 22.18 | 43247 | 9460 | 1.65% |
| 2025-09-05 | 21.80 | 21.96 | 0.25 | 1.15% | 21.35 | 22.03 | 44539 | 9673 | 1.70% |
| 2025-09-04 | 21.86 | 21.71 | -0.11 | -0.50% | 21.31 | 22.17 | 56789 | 12390 | 2.17% |
| 2025-09-03 | 22.39 | 21.82 | -0.45 | -2.02% | 21.73 | 22.66 | 54780 | 12128 | 2.09% |
| 2025-09-02 | 22.53 | 22.27 | -0.48 | -2.11% | 22.11 | 22.93 | 71410 | 16077 | 2.72% |
| 2025-09-01 | 23.38 | 22.75 | 0.20 | 0.89% | 22.43 | 23.39 | 79760 | 18142 | 3.04% |
| 2025-08-29 | 22.99 | 22.55 | -0.52 | -2.25% | 22.48 | 23.12 | 79010 | 17893 | 3.01% |
| 2025-08-28 | 23.29 | 23.07 | 0.03 | 0.13% | 22.60 | 23.64 | 100604 | 23194 | 3.84% |
| 2025-08-27 | 23.40 | 23.04 | -0.59 | -2.50% | 23.04 | 24.33 | 131335 | 31031 | 5.01% |
| 2025-08-26 | 23.50 | 23.63 | 0.14 | 0.60% | 23.06 | 23.80 | 123116 | 28824 | 4.70% |
| 2025-08-25 | 23.98 | 23.49 | -0.47 | -1.96% | 23.33 | 24.98 | 218945 | 52612 | 8.35% |
| 2025-08-22 | 25.70 | 23.96 | 0.31 | 1.31% | 23.68 | 25.80 | 275222 | 67159 | 10.50% |
| 2025-08-21 | 21.80 | 23.65 | 2.15 | 10.00% | 21.72 | 23.65 | 91976 | 21248 | 3.51% |
| 2025-08-20 | 20.77 | 21.50 | 0.73 | 3.51% | 20.64 | 22.17 | 120053 | 25793 | 4.58% |
| 2025-08-19 | 20.65 | 20.77 | 0.26 | 1.27% | 20.41 | 20.87 | 83251 | 17162 | 3.17% |
| 2025-08-18 | 20.30 | 20.51 | 0.21 | 1.03% | 20.30 | 20.61 | 66996 | 13677 | 2.56% |
| 2025-08-15 | 20.39 | 20.30 | 0.16 | 0.79% | 20.20 | 20.69 | 50356 | 10258 | 1.92% |
| 2025-08-14 | 20.49 | 20.14 | -0.36 | -1.76% | 20.13 | 20.56 | 59884 | 12149 | 2.28% |
| 2025-08-13 | 20.55 | 20.50 | 0.02 | 0.10% | 20.28 | 20.79 | 60870 | 12475 | 2.32% |
| 2025-08-12 | 20.65 | 20.48 | -0.20 | -0.97% | 20.30 | 20.90 | 51864 | 10617 | 1.98% |
| 2025-08-11 | 19.90 | 20.68 | 0.66 | 3.30% | 19.81 | 21.50 | 107246 | 22295 | 4.09% |
| 2025-08-08 | 19.42 | 20.02 | 0.49 | 2.51% | 19.42 | 20.22 | 97792 | 19464 | 3.73% |
| 2025-08-07 | 19.46 | 19.53 | 0.01 | 0.05% | 19.34 | 19.70 | 59691 | 11613 | 2.28% |
| 2025-08-06 | 19.33 | 19.52 | 0.25 | 1.30% | 19.23 | 19.75 | 71102 | 13860 | 2.71% |
| 2025-08-05 | 19.40 | 19.27 | -0.10 | -0.52% | 19.14 | 19.42 | 51090 | 9847 | 1.95% |
| 2025-08-04 | 18.97 | 19.37 | 0.39 | 2.05% | 18.79 | 19.41 | 75333 | 14431 | 2.87% |
| 2025-08-01 | 18.64 | 18.98 | 0.30 | 1.61% | 18.61 | 19.08 | 66303 | 12456 | 2.53% |
| 2025-07-31 | 19.29 | 18.68 | -0.62 | -3.21% | 18.68 | 19.29 | 97934 | 18489 | 3.73% |
| 2025-07-30 | 19.08 | 19.30 | 0.37 | 1.95% | 18.97 | 19.77 | 162886 | 31520 | 6.21% |
| 2025-07-29 | 19.20 | 18.93 | -0.24 | -1.25% | 18.86 | 19.24 | 71562 | 13582 | 2.73% |
| 2025-07-28 | 19.39 | 19.17 | -0.11 | -0.57% | 19.01 | 19.44 | 73386 | 14079 | 2.80% |
| 2025-07-25 | 19.57 | 19.28 | -0.25 | -1.28% | 19.20 | 19.63 | 77560 | 14984 | 2.96% |
| 2025-07-24 | 19.64 | 19.53 | -0.19 | -0.96% | 19.30 | 19.85 | 97281 | 19014 | 3.71% |