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 | 21.00 | 21.11 | 0.00 | 0.00% | 21.00 | 21.22 | 20944 | 4424 | 2.78% |
| 2025-10-30 | 21.09 | 21.11 | -0.01 | -0.05% | 21.05 | 21.47 | 37846 | 8044 | 5.02% |
| 2025-10-29 | 21.05 | 21.12 | -0.14 | -0.66% | 21.04 | 21.28 | 24070 | 5079 | 3.19% |
| 2025-10-28 | 21.20 | 21.26 | 0.05 | 0.24% | 21.09 | 21.28 | 23442 | 4974 | 3.11% |
| 2025-10-27 | 21.23 | 21.21 | 0.02 | 0.09% | 21.12 | 21.28 | 22116 | 4689 | 2.93% |
| 2025-10-24 | 21.06 | 21.19 | 0.07 | 0.33% | 21.02 | 21.19 | 22969 | 4847 | 3.05% |
| 2025-10-23 | 20.89 | 21.12 | 0.18 | 0.86% | 20.72 | 21.13 | 22344 | 4675 | 2.96% |
| 2025-10-22 | 20.80 | 20.94 | 0.02 | 0.10% | 20.76 | 20.94 | 15299 | 3195 | 2.03% |
| 2025-10-21 | 20.81 | 20.92 | 0.11 | 0.53% | 20.72 | 20.92 | 20423 | 4253 | 2.71% |
| 2025-10-20 | 20.84 | 20.81 | 0.18 | 0.87% | 20.66 | 20.85 | 18376 | 3812 | 2.44% |
| 2025-10-17 | 21.11 | 20.63 | -0.48 | -2.27% | 20.62 | 21.20 | 36001 | 7489 | 4.78% |
| 2025-10-16 | 21.53 | 21.11 | -0.38 | -1.77% | 21.06 | 21.58 | 32707 | 6955 | 4.34% |
| 2025-10-15 | 21.46 | 21.49 | 0.03 | 0.14% | 21.18 | 21.49 | 37108 | 7914 | 4.92% |
| 2025-10-14 | 21.40 | 21.46 | 0.03 | 0.14% | 21.34 | 21.95 | 64782 | 14029 | 8.59% |
| 2025-10-13 | 20.89 | 21.43 | 0.13 | 0.61% | 20.71 | 21.50 | 51335 | 10821 | 6.81% |
| 2025-10-10 | 21.01 | 21.30 | 0.29 | 1.38% | 20.90 | 21.79 | 68424 | 14656 | 9.08% |
| 2025-10-09 | 20.64 | 21.01 | 0.21 | 1.01% | 20.61 | 21.14 | 38356 | 8034 | 5.09% |
| 2025-09-30 | 20.72 | 20.80 | 0.08 | 0.39% | 20.72 | 20.93 | 23649 | 4924 | 3.21% |
| 2025-09-29 | 20.62 | 20.72 | -0.03 | -0.14% | 20.48 | 20.92 | 26904 | 5574 | 3.66% |
| 2025-09-26 | 20.86 | 20.75 | -0.13 | -0.62% | 20.68 | 20.97 | 26036 | 5422 | 3.54% |
| 2025-09-25 | 21.23 | 20.88 | -0.35 | -1.65% | 20.75 | 21.24 | 48449 | 10155 | 6.58% |
| 2025-09-24 | 21.15 | 21.23 | -0.08 | -0.38% | 21.04 | 21.29 | 28810 | 6101 | 3.92% |
| 2025-09-23 | 21.39 | 21.31 | -0.16 | -0.75% | 20.88 | 21.50 | 46251 | 9753 | 6.29% |
| 2025-09-22 | 21.60 | 21.47 | -0.12 | -0.56% | 21.27 | 21.85 | 34822 | 7480 | 4.73% |
| 2025-09-19 | 21.76 | 21.59 | -0.17 | -0.78% | 21.46 | 21.90 | 47573 | 10288 | 6.46% |
| 2025-09-18 | 22.16 | 21.76 | -0.39 | -1.76% | 21.46 | 22.36 | 90011 | 19751 | 12.23% |
| 2025-09-17 | 21.32 | 22.15 | 0.89 | 4.19% | 21.32 | 23.16 | 149405 | 33395 | 20.30% |
| 2025-09-16 | 21.12 | 21.26 | 0.18 | 0.85% | 21.04 | 21.30 | 25225 | 5341 | 3.43% |
| 2025-09-15 | 21.30 | 21.08 | -0.13 | -0.61% | 21.05 | 21.30 | 24921 | 5263 | 3.39% |
| 2025-09-12 | 21.56 | 21.21 | -0.35 | -1.62% | 21.16 | 21.60 | 45448 | 9700 | 6.18% |
| 2025-09-11 | 21.02 | 21.56 | 0.62 | 2.96% | 20.75 | 21.58 | 76819 | 16383 | 10.44% |
| 2025-09-10 | 21.10 | 20.94 | -0.19 | -0.90% | 20.86 | 21.18 | 23896 | 5014 | 3.25% |
| 2025-09-09 | 21.25 | 21.13 | -0.08 | -0.38% | 21.02 | 21.25 | 28214 | 5956 | 3.83% |
| 2025-09-08 | 21.25 | 21.21 | 0.12 | 0.57% | 21.10 | 21.32 | 29994 | 6360 | 4.08% |
| 2025-09-05 | 20.68 | 21.09 | 0.50 | 2.43% | 20.52 | 21.22 | 49976 | 10487 | 6.79% |
| 2025-09-04 | 20.83 | 20.59 | -0.22 | -1.06% | 20.42 | 20.93 | 38731 | 8012 | 5.26% |
| 2025-09-03 | 21.23 | 20.81 | -0.42 | -1.98% | 20.77 | 21.70 | 37966 | 7981 | 5.16% |
| 2025-09-02 | 21.36 | 21.23 | -0.15 | -0.70% | 20.84 | 21.47 | 53033 | 11208 | 7.21% |
| 2025-09-01 | 21.50 | 21.38 | -0.03 | -0.14% | 21.23 | 21.57 | 38355 | 8209 | 5.21% |
| 2025-08-29 | 21.75 | 21.41 | -0.34 | -1.56% | 21.34 | 21.79 | 49309 | 10608 | 6.70% |
| 2025-08-28 | 21.41 | 21.75 | 0.34 | 1.59% | 21.21 | 21.88 | 82818 | 17903 | 11.25% |
| 2025-08-27 | 21.58 | 21.41 | -0.04 | -0.19% | 21.40 | 22.07 | 94501 | 20483 | 12.84% |
| 2025-08-26 | 21.41 | 21.45 | 0.06 | 0.28% | 21.24 | 21.59 | 46404 | 9961 | 6.31% |
| 2025-08-25 | 21.41 | 21.39 | 0.06 | 0.28% | 21.31 | 21.69 | 57151 | 12249 | 7.77% |
| 2025-08-22 | 21.40 | 21.33 | -0.04 | -0.19% | 21.21 | 21.41 | 37932 | 8077 | 5.15% |
| 2025-08-21 | 21.51 | 21.37 | -0.11 | -0.51% | 21.31 | 21.59 | 56953 | 12192 | 7.74% |
| 2025-08-20 | 21.14 | 21.48 | 0.32 | 1.51% | 21.02 | 21.49 | 73817 | 15771 | 10.03% |
| 2025-08-19 | 21.26 | 21.16 | -0.04 | -0.19% | 20.93 | 21.35 | 61887 | 13055 | 8.41% |
| 2025-08-18 | 20.74 | 21.20 | 0.46 | 2.22% | 20.74 | 21.56 | 122445 | 26079 | 16.64% |
| 2025-08-15 | 20.46 | 20.74 | 0.24 | 1.17% | 20.43 | 20.75 | 24113 | 4986 | 3.28% |
| 2025-08-14 | 20.89 | 20.50 | -0.40 | -1.91% | 20.41 | 20.93 | 41977 | 8669 | 5.70% |
| 2025-08-13 | 20.78 | 20.90 | 0.11 | 0.53% | 20.68 | 20.97 | 36789 | 7669 | 5.00% |
| 2025-08-12 | 20.77 | 20.79 | 0.02 | 0.10% | 20.69 | 20.87 | 20595 | 4278 | 2.80% |
| 2025-08-11 | 20.70 | 20.77 | 0.09 | 0.44% | 20.67 | 20.81 | 21001 | 4358 | 2.85% |
| 2025-08-08 | 20.87 | 20.68 | -0.17 | -0.82% | 20.66 | 20.88 | 25994 | 5389 | 3.53% |
| 2025-08-07 | 20.91 | 20.85 | -0.11 | -0.52% | 20.82 | 20.99 | 26431 | 5519 | 3.59% |
| 2025-08-06 | 20.87 | 20.96 | 0.04 | 0.19% | 20.82 | 21.06 | 36401 | 7629 | 4.95% |
| 2025-08-05 | 20.69 | 20.92 | 0.28 | 1.36% | 20.60 | 21.07 | 37618 | 7861 | 5.11% |
| 2025-08-04 | 20.53 | 20.64 | 0.01 | 0.05% | 20.46 | 20.66 | 15319 | 3151 | 2.08% |
| 2025-08-01 | 20.55 | 20.63 | 0.08 | 0.39% | 20.51 | 20.69 | 17608 | 3625 | 2.39% |
| 2025-07-31 | 20.61 | 20.55 | -0.14 | -0.68% | 20.53 | 20.74 | 26526 | 5478 | 3.60% |
| 2025-07-30 | 20.85 | 20.69 | -0.21 | -1.00% | 20.62 | 20.94 | 32389 | 6727 | 4.40% |
| 2025-07-29 | 21.01 | 20.90 | -0.06 | -0.29% | 20.78 | 21.08 | 29814 | 6222 | 4.05% |
| 2025-07-28 | 20.97 | 20.96 | 0.00 | 0.00% | 20.86 | 21.00 | 21461 | 4492 | 2.92% |
| 2025-07-25 | 21.22 | 20.96 | -0.14 | -0.66% | 20.92 | 21.22 | 38493 | 8092 | 5.23% |
| 2025-07-24 | 21.15 | 21.10 | -0.07 | -0.33% | 21.04 | 21.26 | 51966 | 10974 | 7.06% |