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 | 21.18 | 21.62 | 0.44 | 2.08% | 21.13 | 21.99 | 61033 | 13242 | 3.78% |
| 2025-10-30 | 21.48 | 21.18 | -0.53 | -2.44% | 21.01 | 21.50 | 61705 | 13109 | 3.82% |
| 2025-10-29 | 21.82 | 21.71 | -0.12 | -0.55% | 21.35 | 21.83 | 54993 | 11878 | 3.40% |
| 2025-10-28 | 21.60 | 21.83 | 0.25 | 1.16% | 21.40 | 21.99 | 62688 | 13633 | 3.88% |
| 2025-10-27 | 21.49 | 21.58 | 0.11 | 0.51% | 21.46 | 21.78 | 42922 | 9282 | 2.66% |
| 2025-10-24 | 21.51 | 21.47 | -0.04 | -0.19% | 21.30 | 21.72 | 43419 | 9346 | 2.69% |
| 2025-10-23 | 21.36 | 21.51 | 0.06 | 0.28% | 21.03 | 21.60 | 34058 | 7262 | 2.11% |
| 2025-10-22 | 21.69 | 21.45 | -0.24 | -1.11% | 21.31 | 21.69 | 30471 | 6538 | 1.89% |
| 2025-10-21 | 21.60 | 21.69 | 0.26 | 1.21% | 21.40 | 21.88 | 39102 | 8466 | 2.42% |
| 2025-10-20 | 21.21 | 21.43 | 0.43 | 2.05% | 21.21 | 21.56 | 41524 | 8885 | 2.67% |
| 2025-10-17 | 21.70 | 21.00 | -0.66 | -3.05% | 20.98 | 21.87 | 50524 | 10760 | 3.24% |
| 2025-10-16 | 21.92 | 21.66 | -0.34 | -1.55% | 21.56 | 21.99 | 44810 | 9756 | 2.88% |
| 2025-10-15 | 21.83 | 22.00 | 0.27 | 1.24% | 21.51 | 22.13 | 68653 | 14952 | 4.41% |
| 2025-10-14 | 22.90 | 21.73 | -0.83 | -3.68% | 21.60 | 23.09 | 105847 | 23661 | 6.80% |
| 2025-10-13 | 21.80 | 22.56 | -0.68 | -2.93% | 21.80 | 22.64 | 80225 | 17874 | 5.26% |
| 2025-10-10 | 23.67 | 23.24 | -0.66 | -2.76% | 23.18 | 23.83 | 63857 | 14966 | 4.19% |
| 2025-10-09 | 23.81 | 23.90 | 0.22 | 0.93% | 23.70 | 24.28 | 71676 | 17172 | 4.77% |
| 2025-09-30 | 23.50 | 23.68 | 0.08 | 0.34% | 23.38 | 23.90 | 74307 | 17572 | 4.95% |
| 2025-09-29 | 22.86 | 23.60 | 0.78 | 3.42% | 22.86 | 23.74 | 86488 | 20302 | 5.76% |
| 2025-09-26 | 23.55 | 22.82 | -0.59 | -2.52% | 22.82 | 23.78 | 78752 | 18353 | 5.25% |
| 2025-09-25 | 23.40 | 23.41 | -0.06 | -0.26% | 23.35 | 24.10 | 82267 | 19464 | 5.48% |
| 2025-09-24 | 22.98 | 23.47 | 0.49 | 2.13% | 22.63 | 23.65 | 86181 | 20043 | 5.74% |
| 2025-09-23 | 23.32 | 22.98 | -0.33 | -1.42% | 22.53 | 23.51 | 87269 | 20008 | 5.98% |
| 2025-09-22 | 23.65 | 23.31 | -0.45 | -1.89% | 23.08 | 23.90 | 104131 | 24339 | 7.13% |
| 2025-09-19 | 24.26 | 23.76 | -0.99 | -4.00% | 23.65 | 24.71 | 107137 | 25856 | 7.34% |
| 2025-09-18 | 24.60 | 24.75 | 0.05 | 0.20% | 24.24 | 24.99 | 124339 | 30613 | 8.52% |
| 2025-09-17 | 24.89 | 24.70 | -0.33 | -1.32% | 24.31 | 25.15 | 121070 | 29781 | 8.29% |
| 2025-09-16 | 24.70 | 25.03 | 0.40 | 1.62% | 24.12 | 25.18 | 135518 | 33510 | 9.28% |
| 2025-09-15 | 25.43 | 24.63 | -1.06 | -4.13% | 24.44 | 25.91 | 162456 | 40670 | 11.13% |
| 2025-09-12 | 26.41 | 25.69 | -1.15 | -4.28% | 25.69 | 27.00 | 208961 | 54511 | 14.32% |
| 2025-09-11 | 25.55 | 26.84 | 0.67 | 2.56% | 25.01 | 27.88 | 307817 | 80722 | 21.09% |
| 2025-09-10 | 24.86 | 26.17 | 0.88 | 3.48% | 24.42 | 26.88 | 294957 | 75388 | 20.21% |
| 2025-09-09 | 25.58 | 25.29 | -1.23 | -4.64% | 24.78 | 26.55 | 262902 | 67045 | 18.01% |
| 2025-09-08 | 24.52 | 26.52 | 1.54 | 6.16% | 23.75 | 27.08 | 368836 | 94836 | 25.27% |
| 2025-09-05 | 23.30 | 24.98 | -0.02 | -0.08% | 23.30 | 25.50 | 340249 | 83515 | 23.31% |
| 2025-09-04 | 28.17 | 25.00 | -0.61 | -2.38% | 24.01 | 28.17 | 489008 | 130381 | 33.50% |
| 2025-09-03 | 25.23 | 25.61 | 2.33 | 10.01% | 24.70 | 25.61 | 99217 | 25188 | 6.80% |
| 2025-09-02 | 21.50 | 23.28 | 2.12 | 10.02% | 21.28 | 23.28 | 112581 | 25781 | 7.71% |
| 2025-09-01 | 20.20 | 21.16 | 0.99 | 4.91% | 20.16 | 21.69 | 113363 | 24042 | 7.77% |
| 2025-08-29 | 20.05 | 20.17 | 0.13 | 0.65% | 19.90 | 20.44 | 35491 | 7159 | 2.43% |
| 2025-08-28 | 20.00 | 20.04 | -0.08 | -0.40% | 19.43 | 20.32 | 58924 | 11731 | 4.04% |
| 2025-08-27 | 21.04 | 20.12 | -0.97 | -4.60% | 20.11 | 21.16 | 84498 | 17390 | 5.79% |
| 2025-08-26 | 20.64 | 21.09 | 0.45 | 2.18% | 20.43 | 21.60 | 76627 | 16221 | 5.25% |
| 2025-08-25 | 20.85 | 20.64 | -0.09 | -0.43% | 20.54 | 20.92 | 47270 | 9799 | 3.24% |
| 2025-08-22 | 20.66 | 20.73 | 0.11 | 0.53% | 20.50 | 20.80 | 44261 | 9147 | 3.03% |
| 2025-08-21 | 20.88 | 20.62 | -0.21 | -1.01% | 20.52 | 20.93 | 32920 | 6801 | 2.26% |
| 2025-08-20 | 20.88 | 20.83 | 0.01 | 0.05% | 20.53 | 20.97 | 39668 | 8224 | 2.72% |
| 2025-08-19 | 20.52 | 20.82 | 0.42 | 2.06% | 20.30 | 21.12 | 64029 | 13279 | 4.39% |
| 2025-08-18 | 20.28 | 20.40 | 0.23 | 1.14% | 20.27 | 20.56 | 46321 | 9460 | 3.17% |
| 2025-08-15 | 19.95 | 20.17 | 0.25 | 1.26% | 19.92 | 20.34 | 37308 | 7538 | 2.56% |
| 2025-08-14 | 20.50 | 19.92 | -0.53 | -2.59% | 19.90 | 20.51 | 48145 | 9701 | 3.30% |
| 2025-08-13 | 20.65 | 20.45 | -0.14 | -0.68% | 20.30 | 20.85 | 52758 | 10815 | 3.61% |
| 2025-08-12 | 20.65 | 20.59 | -0.06 | -0.29% | 20.19 | 20.68 | 49719 | 10150 | 3.41% |
| 2025-08-11 | 20.33 | 20.65 | 0.38 | 1.87% | 20.33 | 20.77 | 55506 | 11425 | 3.80% |
| 2025-08-08 | 20.25 | 20.27 | 0.06 | 0.30% | 19.90 | 20.40 | 41860 | 8450 | 2.87% |
| 2025-08-07 | 28.92 | 28.69 | -0.13 | -0.45% | 28.51 | 29.02 | 32460 | 9333 | 3.11% |
| 2025-08-06 | 28.83 | 28.82 | 0.10 | 0.35% | 28.55 | 28.86 | 23566 | 6771 | 2.26% |
| 2025-08-05 | 28.66 | 28.72 | 0.16 | 0.56% | 28.47 | 28.88 | 25104 | 7192 | 2.41% |
| 2025-08-04 | 28.04 | 28.56 | 0.37 | 1.31% | 27.81 | 28.67 | 25307 | 7195 | 2.43% |
| 2025-08-01 | 27.70 | 28.19 | 0.55 | 1.99% | 27.70 | 28.38 | 26881 | 7561 | 2.58% |
| 2025-07-31 | 28.07 | 27.64 | -0.44 | -1.57% | 27.55 | 28.40 | 23446 | 6533 | 2.25% |
| 2025-07-30 | 28.43 | 28.08 | -0.41 | -1.44% | 27.84 | 28.50 | 23853 | 6709 | 2.29% |
| 2025-07-29 | 28.58 | 28.49 | -0.11 | -0.38% | 28.25 | 28.99 | 23055 | 6571 | 2.21% |
| 2025-07-28 | 28.00 | 28.60 | 0.79 | 2.84% | 27.78 | 28.88 | 34457 | 9786 | 3.30% |
| 2025-07-25 | 27.96 | 27.81 | -0.15 | -0.54% | 27.69 | 28.08 | 16191 | 4502 | 1.55% |
| 2025-07-24 | 27.50 | 27.96 | 0.32 | 1.16% | 27.50 | 28.00 | 16112 | 4489 | 1.55% |