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 | 20.33 | 20.49 | 0.19 | 0.94% | 20.18 | 20.66 | 85904 | 17591 | 3.63% |
| 2025-10-30 | 20.98 | 20.30 | -0.72 | -3.43% | 20.29 | 21.28 | 136063 | 28062 | 5.76% |
| 2025-10-29 | 21.67 | 21.02 | -0.43 | -2.00% | 20.85 | 21.69 | 163786 | 34464 | 6.93% |
| 2025-10-28 | 21.91 | 21.45 | -0.41 | -1.88% | 21.15 | 22.15 | 188957 | 40525 | 7.99% |
| 2025-10-27 | 23.80 | 21.86 | -1.02 | -4.46% | 21.70 | 24.59 | 423026 | 96756 | 17.89% |
| 2025-10-24 | 21.55 | 22.88 | 2.08 | 10.00% | 21.39 | 22.88 | 291787 | 66229 | 12.34% |
| 2025-10-23 | 20.50 | 20.80 | 0.35 | 1.71% | 19.88 | 21.20 | 143441 | 29464 | 6.07% |
| 2025-10-22 | 21.11 | 20.45 | -0.70 | -3.31% | 20.39 | 21.13 | 106084 | 21903 | 4.49% |
| 2025-10-21 | 21.15 | 21.15 | 0.01 | 0.05% | 20.78 | 21.39 | 112291 | 23661 | 4.75% |
| 2025-10-20 | 21.08 | 21.14 | 0.35 | 1.68% | 20.68 | 21.47 | 139556 | 29350 | 5.90% |
| 2025-10-17 | 21.50 | 20.79 | -0.66 | -3.08% | 20.61 | 21.89 | 250626 | 52996 | 10.60% |
| 2025-10-16 | 20.10 | 21.45 | 1.95 | 10.00% | 20.02 | 21.45 | 215864 | 45967 | 9.13% |
| 2025-10-15 | 19.05 | 19.50 | 0.35 | 1.83% | 18.71 | 19.54 | 48630 | 9349 | 2.06% |
| 2025-10-14 | 19.51 | 19.15 | -0.36 | -1.85% | 19.03 | 19.66 | 55784 | 10773 | 2.36% |
| 2025-10-13 | 19.01 | 19.51 | -0.87 | -4.27% | 19.01 | 19.68 | 61924 | 12039 | 2.62% |
| 2025-10-10 | 20.36 | 20.38 | 0.04 | 0.20% | 20.15 | 20.79 | 62686 | 12820 | 2.65% |
| 2025-10-09 | 20.33 | 20.34 | -0.12 | -0.59% | 20.04 | 20.46 | 68650 | 13891 | 2.90% |
| 2025-09-30 | 21.17 | 20.46 | -0.61 | -2.90% | 20.35 | 21.17 | 106923 | 22065 | 4.52% |
| 2025-09-29 | 21.20 | 21.07 | -0.48 | -2.23% | 20.90 | 21.69 | 125368 | 26491 | 5.30% |
| 2025-09-26 | 20.87 | 21.55 | 0.55 | 2.62% | 20.63 | 21.95 | 195126 | 41998 | 8.25% |
| 2025-09-25 | 21.39 | 21.00 | -0.49 | -2.28% | 20.91 | 21.56 | 121088 | 25656 | 5.12% |
| 2025-09-24 | 21.21 | 21.49 | -0.26 | -1.20% | 20.88 | 21.80 | 189387 | 40451 | 8.01% |
| 2025-09-23 | 20.19 | 21.75 | 1.49 | 7.35% | 19.88 | 22.29 | 313260 | 67661 | 13.25% |
| 2025-09-22 | 19.73 | 20.26 | 0.53 | 2.69% | 19.73 | 20.97 | 82120 | 16746 | 3.47% |
| 2025-09-19 | 20.10 | 19.73 | -0.63 | -3.09% | 19.69 | 20.58 | 77162 | 15376 | 3.26% |
| 2025-09-18 | 20.71 | 20.36 | -0.88 | -4.14% | 20.00 | 21.00 | 144582 | 29688 | 6.12% |
| 2025-09-17 | 20.75 | 21.24 | 0.55 | 2.66% | 20.52 | 21.47 | 162701 | 34206 | 6.88% |
| 2025-09-16 | 20.30 | 20.69 | 0.30 | 1.47% | 19.95 | 20.72 | 118034 | 24061 | 4.99% |
| 2025-09-15 | 20.37 | 20.39 | 0.03 | 0.15% | 20.16 | 20.94 | 107767 | 22083 | 4.56% |
| 2025-09-12 | 20.31 | 20.36 | 0.09 | 0.44% | 20.13 | 20.66 | 87002 | 17731 | 3.68% |
| 2025-09-11 | 20.38 | 20.27 | -0.31 | -1.51% | 20.08 | 20.47 | 108087 | 21850 | 4.57% |
| 2025-09-10 | 21.06 | 20.58 | -0.49 | -2.33% | 20.31 | 21.07 | 134493 | 27780 | 5.69% |
| 2025-09-09 | 20.53 | 21.07 | 0.34 | 1.64% | 20.30 | 21.47 | 192586 | 40219 | 8.15% |
| 2025-09-08 | 20.15 | 20.73 | 0.56 | 2.78% | 20.02 | 20.99 | 184232 | 37556 | 7.79% |
| 2025-09-05 | 20.00 | 20.17 | -0.37 | -1.80% | 19.80 | 20.45 | 208424 | 41716 | 8.82% |
| 2025-09-04 | 18.70 | 20.54 | 1.87 | 10.02% | 18.51 | 20.54 | 198146 | 39364 | 8.38% |
| 2025-09-03 | 18.96 | 18.67 | -0.37 | -1.94% | 18.60 | 19.30 | 36177 | 6822 | 1.53% |
| 2025-09-02 | 19.09 | 19.04 | -0.03 | -0.16% | 18.60 | 19.22 | 50429 | 9536 | 2.13% |
| 2025-09-01 | 19.18 | 19.07 | -0.16 | -0.83% | 18.99 | 19.39 | 48389 | 9243 | 2.05% |
| 2025-08-29 | 19.53 | 19.23 | -0.30 | -1.54% | 19.12 | 19.53 | 50073 | 9625 | 2.12% |
| 2025-08-28 | 19.71 | 19.53 | -0.17 | -0.86% | 18.80 | 19.87 | 77492 | 14974 | 3.28% |
| 2025-08-27 | 19.90 | 19.70 | -0.14 | -0.71% | 19.63 | 20.45 | 107413 | 21552 | 4.54% |
| 2025-08-26 | 19.90 | 19.84 | -0.12 | -0.60% | 19.72 | 20.20 | 71641 | 14271 | 3.03% |
| 2025-08-25 | 19.30 | 19.96 | 0.68 | 3.53% | 19.21 | 20.07 | 107260 | 21076 | 4.54% |
| 2025-08-22 | 19.41 | 19.28 | -0.11 | -0.57% | 19.16 | 19.55 | 51981 | 10017 | 2.20% |
| 2025-08-21 | 19.82 | 19.39 | -0.32 | -1.62% | 19.28 | 19.83 | 64126 | 12493 | 2.71% |
| 2025-08-20 | 19.60 | 19.71 | 0.03 | 0.15% | 19.45 | 19.84 | 66044 | 13002 | 2.79% |
| 2025-08-19 | 19.70 | 19.68 | -0.10 | -0.51% | 19.10 | 19.74 | 111368 | 21616 | 4.71% |
| 2025-08-18 | 19.70 | 19.78 | 0.53 | 2.75% | 19.55 | 20.58 | 198709 | 39722 | 8.41% |
| 2025-08-15 | 18.26 | 19.25 | 0.95 | 5.19% | 18.15 | 19.50 | 134196 | 25463 | 5.68% |
| 2025-08-14 | 18.62 | 18.30 | -0.31 | -1.67% | 18.29 | 18.75 | 44617 | 8240 | 1.89% |
| 2025-08-13 | 18.60 | 18.61 | 0.02 | 0.11% | 18.50 | 18.69 | 29973 | 5576 | 1.27% |
| 2025-08-12 | 18.64 | 18.59 | -0.05 | -0.27% | 18.55 | 18.77 | 27662 | 5153 | 1.17% |
| 2025-08-11 | 18.49 | 18.64 | 0.23 | 1.25% | 18.38 | 18.66 | 32127 | 5976 | 1.36% |
| 2025-08-08 | 18.58 | 18.41 | -0.19 | -1.02% | 18.29 | 18.58 | 27758 | 5108 | 1.17% |
| 2025-08-07 | 18.80 | 18.60 | -0.05 | -0.27% | 18.48 | 18.80 | 28154 | 5230 | 1.19% |
| 2025-08-06 | 18.48 | 18.65 | 0.20 | 1.08% | 18.40 | 18.76 | 43091 | 8025 | 1.82% |
| 2025-08-05 | 18.39 | 18.45 | 0.09 | 0.49% | 18.34 | 18.50 | 23181 | 4269 | 0.98% |
| 2025-08-04 | 18.00 | 18.36 | 0.20 | 1.10% | 17.91 | 18.39 | 20047 | 3663 | 0.85% |
| 2025-08-01 | 18.20 | 18.16 | 0.04 | 0.22% | 18.07 | 18.26 | 16194 | 2939 | 0.68% |
| 2025-07-31 | 18.26 | 18.12 | -0.20 | -1.09% | 18.06 | 18.44 | 23392 | 4268 | 0.99% |
| 2025-07-30 | 18.54 | 18.32 | -0.13 | -0.70% | 18.20 | 18.55 | 24895 | 4570 | 1.05% |
| 2025-07-29 | 18.51 | 18.45 | -0.04 | -0.22% | 18.36 | 18.51 | 19634 | 3613 | 0.83% |
| 2025-07-28 | 18.55 | 18.49 | 0.03 | 0.16% | 18.45 | 18.64 | 22278 | 4129 | 0.94% |
| 2025-07-25 | 18.51 | 18.46 | -0.05 | -0.27% | 18.41 | 18.53 | 18282 | 3373 | 0.77% |
| 2025-07-24 | 18.25 | 18.51 | 0.27 | 1.48% | 18.24 | 18.53 | 28956 | 5352 | 1.22% |