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 | 22.98 | 22.70 | -0.21 | -0.92% | 22.66 | 23.13 | 254192 | 57922 | 0.26% |
| 2025-10-30 | 22.52 | 22.91 | 0.39 | 1.73% | 22.51 | 23.33 | 428478 | 98451 | 0.44% |
| 2025-10-29 | 22.63 | 22.52 | -0.11 | -0.49% | 22.32 | 22.72 | 221608 | 49878 | 0.23% |
| 2025-10-28 | 22.79 | 22.63 | -0.22 | -0.96% | 22.52 | 22.96 | 286206 | 64894 | 0.30% |
| 2025-10-27 | 22.55 | 22.85 | 0.09 | 0.40% | 22.16 | 23.18 | 411194 | 93634 | 0.42% |
| 2025-10-24 | 22.60 | 22.76 | 0.01 | 0.04% | 22.45 | 22.85 | 387683 | 87731 | 0.40% |
| 2025-10-23 | 22.41 | 22.75 | 0.35 | 1.56% | 22.40 | 22.84 | 469475 | 106482 | 0.48% |
| 2025-10-22 | 22.30 | 22.40 | -0.12 | -0.53% | 22.22 | 22.70 | 349038 | 78091 | 0.36% |
| 2025-10-21 | 22.90 | 22.52 | -0.38 | -1.66% | 22.10 | 22.90 | 605149 | 135428 | 0.62% |
| 2025-10-20 | 22.61 | 22.90 | 0.45 | 2.00% | 22.45 | 23.00 | 615488 | 140387 | 0.63% |
| 2025-10-17 | 22.55 | 22.45 | -0.09 | -0.40% | 22.28 | 22.80 | 578276 | 130296 | 0.60% |
| 2025-10-16 | 21.85 | 22.54 | 0.71 | 3.25% | 21.81 | 22.65 | 759994 | 170071 | 0.78% |
| 2025-10-15 | 21.50 | 21.83 | 0.50 | 2.34% | 21.28 | 21.83 | 613437 | 132361 | 0.63% |
| 2025-10-14 | 20.55 | 21.33 | 0.77 | 3.75% | 20.50 | 21.54 | 1034838 | 219320 | 1.07% |
| 2025-10-13 | 20.30 | 20.56 | -0.11 | -0.53% | 20.25 | 20.67 | 527324 | 107862 | 0.54% |
| 2025-10-10 | 20.25 | 20.67 | 0.25 | 1.22% | 20.16 | 21.17 | 579847 | 120061 | 0.60% |
| 2025-10-09 | 20.00 | 20.42 | 0.42 | 2.10% | 19.73 | 20.47 | 539675 | 108437 | 0.56% |
| 2025-09-30 | 20.08 | 20.00 | -0.06 | -0.30% | 19.92 | 20.13 | 279857 | 55967 | 0.29% |
| 2025-09-29 | 20.27 | 20.06 | -0.26 | -1.28% | 19.90 | 20.27 | 525939 | 105271 | 0.54% |
| 2025-09-26 | 20.39 | 20.32 | -0.10 | -0.49% | 20.24 | 20.65 | 535274 | 109391 | 0.55% |
| 2025-09-25 | 20.45 | 20.46 | -0.09 | -0.44% | 20.31 | 20.53 | 278436 | 56806 | 0.29% |
| 2025-09-24 | 20.60 | 20.55 | -0.11 | -0.53% | 20.40 | 20.79 | 329484 | 67700 | 0.34% |
| 2025-09-23 | 20.40 | 20.66 | 0.19 | 0.93% | 20.30 | 20.98 | 529089 | 109393 | 0.55% |
| 2025-09-22 | 20.77 | 20.47 | -0.25 | -1.21% | 20.38 | 21.07 | 426846 | 87962 | 0.44% |
| 2025-09-19 | 20.18 | 20.72 | 0.53 | 2.63% | 20.12 | 20.90 | 603429 | 124462 | 0.62% |
| 2025-09-18 | 20.70 | 20.19 | -0.62 | -2.98% | 20.00 | 20.76 | 553122 | 112126 | 0.57% |
| 2025-09-17 | 20.25 | 20.81 | 0.54 | 2.66% | 20.20 | 21.08 | 621859 | 129093 | 0.64% |
| 2025-09-16 | 20.60 | 20.27 | -0.12 | -0.59% | 20.19 | 20.70 | 346882 | 70644 | 0.36% |
| 2025-09-15 | 20.23 | 20.39 | 0.16 | 0.79% | 20.09 | 20.50 | 465515 | 94322 | 0.48% |
| 2025-09-12 | 20.20 | 20.23 | 0.04 | 0.20% | 20.03 | 20.35 | 402260 | 81212 | 0.41% |
| 2025-09-11 | 20.09 | 20.19 | 0.16 | 0.80% | 19.91 | 20.26 | 323983 | 64979 | 0.33% |
| 2025-09-10 | 20.31 | 20.03 | -0.25 | -1.23% | 20.01 | 20.32 | 301889 | 60646 | 0.31% |
| 2025-09-09 | 20.25 | 20.28 | 0.03 | 0.15% | 20.16 | 20.40 | 318818 | 64608 | 0.33% |
| 2025-09-08 | 20.31 | 20.25 | -0.05 | -0.25% | 20.11 | 20.48 | 411633 | 83410 | 0.42% |
| 2025-09-05 | 20.15 | 20.30 | 0.14 | 0.69% | 19.93 | 20.41 | 509736 | 102548 | 0.53% |
| 2025-09-04 | 19.84 | 20.16 | 0.24 | 1.20% | 19.80 | 20.28 | 518534 | 103574 | 0.53% |
| 2025-09-03 | 20.17 | 19.92 | -0.22 | -1.09% | 19.82 | 20.24 | 350765 | 69954 | 0.36% |
| 2025-09-02 | 20.33 | 20.14 | -0.19 | -0.93% | 20.04 | 20.40 | 342118 | 69144 | 0.35% |
| 2025-09-01 | 20.25 | 20.33 | -0.05 | -0.25% | 20.10 | 20.70 | 493332 | 100611 | 0.51% |
| 2025-08-29 | 20.30 | 20.38 | 0.05 | 0.25% | 20.28 | 20.68 | 504246 | 102996 | 0.52% |
| 2025-08-28 | 20.50 | 20.33 | -1.06 | -4.96% | 20.02 | 20.54 | 1006655 | 204476 | 1.04% |
| 2025-08-27 | 21.79 | 21.39 | -0.48 | -2.19% | 21.39 | 21.84 | 406707 | 87741 | 0.42% |
| 2025-08-26 | 22.10 | 21.87 | -0.22 | -1.00% | 21.82 | 22.24 | 461287 | 101492 | 0.48% |
| 2025-08-25 | 22.03 | 22.09 | 0.10 | 0.45% | 21.76 | 22.19 | 426221 | 93685 | 0.44% |
| 2025-08-22 | 21.85 | 21.99 | 0.03 | 0.14% | 21.77 | 22.23 | 416078 | 91448 | 0.43% |
| 2025-08-21 | 21.72 | 21.96 | 0.24 | 1.10% | 21.55 | 22.16 | 472293 | 103628 | 0.49% |
| 2025-08-20 | 21.35 | 21.72 | 0.31 | 1.45% | 21.23 | 21.90 | 376478 | 81410 | 0.39% |
| 2025-08-19 | 21.15 | 21.41 | 0.24 | 1.13% | 21.13 | 21.58 | 424334 | 90924 | 0.44% |
| 2025-08-18 | 21.80 | 21.17 | -0.40 | -1.85% | 21.07 | 21.87 | 609089 | 129274 | 0.63% |
| 2025-08-15 | 21.60 | 21.57 | -0.04 | -0.19% | 21.44 | 21.76 | 336367 | 72745 | 0.35% |
| 2025-08-14 | 21.62 | 21.61 | 0.00 | 0.00% | 21.50 | 21.99 | 300151 | 65310 | 0.31% |
| 2025-08-13 | 21.85 | 21.61 | -0.25 | -1.14% | 21.55 | 21.97 | 399771 | 86806 | 0.41% |
| 2025-08-12 | 21.76 | 21.86 | 0.30 | 1.39% | 21.66 | 22.38 | 492059 | 108288 | 0.51% |
| 2025-08-11 | 22.13 | 21.56 | -0.43 | -1.96% | 21.47 | 22.16 | 423495 | 91616 | 0.44% |
| 2025-08-08 | 21.94 | 21.99 | 0.04 | 0.18% | 21.72 | 22.26 | 405798 | 89210 | 0.42% |
| 2025-08-07 | 21.25 | 21.95 | 0.52 | 2.43% | 21.22 | 22.02 | 965763 | 209223 | 1.00% |
| 2025-08-06 | 20.30 | 21.43 | 1.14 | 5.62% | 20.28 | 21.50 | 1022023 | 215645 | 1.05% |
| 2025-08-05 | 20.20 | 20.29 | 0.13 | 0.64% | 20.10 | 20.34 | 293152 | 59309 | 0.30% |
| 2025-08-04 | 19.89 | 20.16 | 0.15 | 0.75% | 19.89 | 20.20 | 319335 | 64032 | 0.33% |
| 2025-08-01 | 20.13 | 20.01 | -0.14 | -0.69% | 19.97 | 20.30 | 296617 | 59519 | 0.31% |
| 2025-07-31 | 20.49 | 20.15 | -0.45 | -2.18% | 20.00 | 20.60 | 440668 | 88854 | 0.45% |
| 2025-07-30 | 20.64 | 20.60 | -0.04 | -0.19% | 20.55 | 21.06 | 400086 | 83275 | 0.41% |
| 2025-07-29 | 20.25 | 20.64 | 0.34 | 1.67% | 20.17 | 20.75 | 412019 | 84189 | 0.42% |
| 2025-07-28 | 20.42 | 20.30 | -0.46 | -2.22% | 20.17 | 20.62 | 483407 | 98460 | 0.50% |
| 2025-07-25 | 21.27 | 20.76 | -0.54 | -2.54% | 20.70 | 21.33 | 502185 | 104944 | 0.52% |