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 | 22.65 | 21.72 | -1.03 | -4.53% | 21.72 | 22.65 | 1607775 | 354467 | 2.20% |
| 2025-10-30 | 22.82 | 22.75 | -0.21 | -0.91% | 22.70 | 23.27 | 1302630 | 298512 | 1.78% |
| 2025-10-29 | 22.14 | 22.96 | 0.78 | 3.52% | 22.11 | 23.01 | 1654076 | 375606 | 2.26% |
| 2025-10-28 | 22.30 | 22.18 | -0.27 | -1.20% | 22.08 | 22.45 | 957754 | 212878 | 1.31% |
| 2025-10-27 | 22.24 | 22.45 | 0.65 | 2.98% | 22.03 | 22.62 | 1734255 | 387736 | 2.37% |
| 2025-10-24 | 21.51 | 21.80 | 0.31 | 1.44% | 21.41 | 21.80 | 837132 | 180966 | 1.15% |
| 2025-10-23 | 21.41 | 21.49 | 0.07 | 0.33% | 21.00 | 21.54 | 817188 | 173825 | 1.12% |
| 2025-10-22 | 21.70 | 21.42 | -0.45 | -2.06% | 21.38 | 21.82 | 871160 | 187428 | 1.19% |
| 2025-10-21 | 21.62 | 21.87 | 0.26 | 1.20% | 21.62 | 22.15 | 1117437 | 244551 | 1.53% |
| 2025-10-20 | 21.88 | 21.61 | 0.05 | 0.23% | 21.46 | 21.95 | 821931 | 177692 | 1.12% |
| 2025-10-17 | 22.02 | 21.56 | -0.49 | -2.22% | 21.56 | 22.32 | 1274177 | 278896 | 1.74% |
| 2025-10-16 | 22.01 | 22.05 | 0.06 | 0.27% | 21.76 | 22.75 | 1861037 | 411144 | 2.55% |
| 2025-10-15 | 22.23 | 21.99 | -0.21 | -0.95% | 21.46 | 22.66 | 2322246 | 509570 | 3.18% |
| 2025-10-14 | 22.49 | 22.20 | -0.27 | -1.20% | 22.18 | 23.19 | 1712394 | 387301 | 2.34% |
| 2025-10-13 | 22.51 | 22.47 | -0.73 | -3.15% | 22.12 | 23.15 | 1874742 | 421473 | 2.57% |
| 2025-10-10 | 22.17 | 23.20 | 0.80 | 3.57% | 22.11 | 23.65 | 2792444 | 645063 | 3.82% |
| 2025-10-09 | 21.61 | 22.40 | 0.63 | 2.89% | 21.36 | 22.50 | 2124920 | 467745 | 2.91% |
| 2025-09-30 | 21.73 | 21.77 | 0.00 | 0.00% | 21.26 | 22.05 | 2676751 | 579386 | 3.66% |
| 2025-09-29 | 19.76 | 21.77 | 1.98 | 10.01% | 19.75 | 21.77 | 2986257 | 633123 | 4.09% |
| 2025-09-26 | 19.68 | 19.79 | 0.09 | 0.46% | 19.63 | 20.04 | 617907 | 122675 | 0.85% |
| 2025-09-25 | 19.65 | 19.70 | 0.09 | 0.46% | 19.56 | 20.00 | 691422 | 136773 | 0.95% |
| 2025-09-24 | 19.51 | 19.61 | 0.10 | 0.51% | 19.36 | 19.75 | 759371 | 148347 | 1.04% |
| 2025-09-23 | 19.76 | 19.51 | -0.38 | -1.91% | 19.40 | 19.84 | 771703 | 150866 | 1.06% |
| 2025-09-22 | 19.58 | 19.89 | 0.37 | 1.90% | 19.50 | 19.93 | 679425 | 134116 | 0.93% |
| 2025-09-19 | 19.66 | 19.52 | -0.12 | -0.61% | 19.48 | 19.77 | 706172 | 138475 | 0.97% |
| 2025-09-18 | 20.32 | 19.64 | -0.63 | -3.11% | 19.47 | 20.32 | 1566356 | 312734 | 2.14% |
| 2025-09-17 | 20.33 | 20.27 | -0.02 | -0.10% | 20.16 | 20.43 | 895297 | 181707 | 1.23% |
| 2025-09-16 | 20.59 | 20.29 | -0.27 | -1.31% | 20.19 | 20.65 | 830348 | 168979 | 1.14% |
| 2025-09-15 | 20.75 | 20.56 | -0.22 | -1.06% | 20.42 | 20.83 | 808557 | 166861 | 1.11% |
| 2025-09-12 | 21.18 | 20.78 | -0.39 | -1.84% | 20.69 | 21.30 | 855035 | 179423 | 1.17% |
| 2025-09-11 | 20.48 | 21.17 | 0.71 | 3.47% | 20.38 | 21.27 | 1022242 | 213713 | 1.40% |
| 2025-09-10 | 20.74 | 20.46 | -0.19 | -0.92% | 20.40 | 20.75 | 567910 | 116647 | 0.78% |
| 2025-09-09 | 20.29 | 20.65 | 0.42 | 2.08% | 20.24 | 21.19 | 1212867 | 250443 | 1.66% |
| 2025-09-08 | 20.43 | 20.23 | -0.19 | -0.93% | 20.08 | 20.54 | 802492 | 162522 | 1.10% |
| 2025-09-05 | 20.26 | 20.42 | 0.15 | 0.74% | 20.12 | 20.48 | 743027 | 150731 | 1.02% |
| 2025-09-04 | 20.55 | 20.27 | -0.29 | -1.41% | 19.97 | 20.58 | 1085132 | 219550 | 1.49% |
| 2025-09-03 | 21.18 | 20.56 | -0.52 | -2.47% | 20.38 | 21.25 | 936212 | 193754 | 1.28% |
| 2025-09-02 | 21.37 | 21.08 | -0.27 | -1.26% | 20.91 | 21.47 | 981044 | 207317 | 1.34% |
| 2025-09-01 | 21.95 | 21.35 | -0.33 | -1.52% | 21.30 | 21.97 | 1106355 | 237932 | 1.51% |
| 2025-08-29 | 21.95 | 21.68 | -0.23 | -1.05% | 21.62 | 22.31 | 1176934 | 257907 | 1.61% |
| 2025-08-28 | 21.36 | 21.91 | 0.50 | 2.34% | 21.29 | 21.93 | 1044274 | 225386 | 1.43% |
| 2025-08-27 | 22.18 | 21.41 | -0.75 | -3.38% | 21.40 | 22.32 | 1282162 | 280419 | 1.75% |
| 2025-08-26 | 22.29 | 22.16 | -0.17 | -0.76% | 22.06 | 22.55 | 745626 | 166317 | 1.02% |
| 2025-08-25 | 22.45 | 22.33 | 0.18 | 0.81% | 22.01 | 22.69 | 1419237 | 316601 | 1.94% |
| 2025-08-22 | 21.26 | 22.15 | 0.84 | 3.94% | 21.22 | 22.19 | 1317238 | 286968 | 1.80% |
| 2025-08-21 | 21.70 | 21.31 | -0.26 | -1.21% | 21.23 | 21.80 | 705511 | 151407 | 0.97% |
| 2025-08-20 | 21.18 | 21.57 | 0.34 | 1.60% | 21.06 | 21.60 | 857968 | 182640 | 1.17% |
| 2025-08-19 | 21.51 | 21.23 | -0.20 | -0.93% | 21.21 | 21.84 | 1025685 | 220426 | 1.40% |
| 2025-08-18 | 21.88 | 21.43 | -0.32 | -1.47% | 21.43 | 21.99 | 1955871 | 424177 | 2.68% |
| 2025-08-15 | 21.47 | 21.75 | 0.28 | 1.30% | 21.18 | 22.12 | 2163039 | 469954 | 2.96% |
| 2025-08-14 | 21.17 | 21.84 | 0.72 | 3.41% | 21.17 | 22.29 | 2159794 | 473649 | 2.96% |
| 2025-08-13 | 20.47 | 21.12 | 0.65 | 3.18% | 20.47 | 21.85 | 1917649 | 404627 | 2.62% |
| 2025-08-12 | 20.37 | 20.47 | 0.18 | 0.89% | 20.26 | 20.55 | 672026 | 137455 | 0.92% |
| 2025-08-11 | 20.24 | 20.29 | 0.04 | 0.20% | 20.20 | 20.49 | 697782 | 141847 | 0.95% |
| 2025-08-08 | 20.23 | 20.25 | -0.01 | -0.05% | 20.07 | 20.41 | 556960 | 112808 | 0.76% |
| 2025-08-07 | 20.40 | 20.26 | -0.12 | -0.59% | 20.11 | 20.55 | 548381 | 111327 | 0.75% |
| 2025-08-06 | 19.90 | 20.38 | 0.48 | 2.41% | 19.82 | 20.40 | 1008937 | 203733 | 1.38% |
| 2025-08-05 | 19.84 | 19.90 | 0.13 | 0.66% | 19.65 | 19.98 | 754250 | 149514 | 1.03% |
| 2025-08-04 | 19.73 | 19.77 | -0.07 | -0.35% | 19.65 | 19.89 | 658243 | 129894 | 0.90% |
| 2025-08-01 | 20.00 | 19.84 | -0.21 | -1.05% | 19.79 | 20.24 | 811945 | 162172 | 1.11% |
| 2025-07-31 | 20.22 | 20.05 | -0.38 | -1.86% | 19.87 | 20.63 | 1171488 | 236327 | 1.60% |
| 2025-07-30 | 20.44 | 20.43 | -0.16 | -0.78% | 20.20 | 20.75 | 967457 | 198395 | 1.32% |
| 2025-07-29 | 20.38 | 20.59 | 0.11 | 0.54% | 19.97 | 20.66 | 1253262 | 255238 | 1.72% |
| 2025-07-28 | 19.95 | 20.48 | 0.59 | 2.97% | 19.90 | 20.88 | 1318143 | 269365 | 1.80% |
| 2025-07-25 | 20.25 | 19.89 | -0.26 | -1.29% | 19.82 | 20.25 | 890655 | 178177 | 1.22% |
| 2025-07-24 | 19.48 | 20.15 | 0.64 | 3.28% | 19.43 | 20.28 | 1598232 | 320382 | 2.19% |