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 | 21.03 | 21.21 | 0.19 | 0.90% | 20.96 | 21.40 | 14056 | 2981 | 0.74% |
| 2025-10-30 | 21.30 | 21.02 | -0.41 | -1.91% | 21.00 | 21.50 | 26716 | 5658 | 1.41% |
| 2025-10-29 | 21.36 | 21.43 | -0.04 | -0.19% | 21.31 | 21.59 | 18202 | 3900 | 0.96% |
| 2025-10-28 | 21.60 | 21.47 | -0.32 | -1.47% | 21.38 | 21.89 | 22142 | 4780 | 1.17% |
| 2025-10-27 | 21.73 | 21.79 | 0.08 | 0.37% | 21.65 | 21.93 | 18244 | 3975 | 0.96% |
| 2025-10-24 | 22.04 | 21.71 | -0.42 | -1.90% | 21.61 | 22.12 | 27220 | 5920 | 1.44% |
| 2025-10-23 | 22.00 | 22.13 | 0.09 | 0.41% | 21.73 | 22.27 | 22344 | 4915 | 1.18% |
| 2025-10-22 | 22.41 | 22.04 | -0.56 | -2.48% | 21.86 | 22.65 | 36492 | 8095 | 1.93% |
| 2025-10-21 | 22.74 | 22.60 | -0.36 | -1.57% | 22.35 | 22.90 | 45072 | 10140 | 2.38% |
| 2025-10-20 | 21.99 | 22.96 | 1.04 | 4.74% | 21.91 | 22.96 | 72754 | 16404 | 3.84% |
| 2025-10-17 | 21.86 | 21.92 | -0.01 | -0.05% | 21.60 | 22.40 | 35269 | 7783 | 1.86% |
| 2025-10-16 | 22.27 | 21.93 | -0.43 | -1.92% | 21.76 | 22.31 | 32424 | 7103 | 1.71% |
| 2025-10-15 | 22.82 | 22.36 | -0.44 | -1.93% | 22.06 | 22.82 | 45139 | 10062 | 2.38% |
| 2025-10-14 | 22.15 | 22.80 | 0.81 | 3.68% | 21.82 | 22.80 | 68490 | 15356 | 3.62% |
| 2025-10-13 | 21.20 | 21.99 | 0.15 | 0.69% | 21.01 | 22.02 | 30659 | 6637 | 1.62% |
| 2025-10-10 | 21.52 | 21.84 | 0.24 | 1.11% | 21.48 | 22.18 | 40183 | 8784 | 2.12% |
| 2025-10-09 | 21.04 | 21.60 | 0.56 | 2.66% | 20.97 | 21.61 | 31451 | 6728 | 1.66% |
| 2025-09-30 | 21.00 | 21.04 | 0.00 | 0.00% | 20.82 | 21.04 | 14529 | 3039 | 0.77% |
| 2025-09-29 | 20.76 | 21.04 | 0.28 | 1.35% | 20.53 | 21.13 | 22731 | 4766 | 1.20% |
| 2025-09-26 | 20.52 | 20.76 | 0.25 | 1.22% | 20.30 | 20.92 | 13615 | 2808 | 0.72% |
| 2025-09-25 | 20.95 | 20.51 | -0.42 | -2.01% | 20.51 | 21.01 | 16305 | 3374 | 0.86% |
| 2025-09-24 | 20.70 | 20.93 | 0.22 | 1.06% | 20.70 | 21.22 | 18682 | 3907 | 0.99% |
| 2025-09-23 | 20.38 | 20.71 | 0.17 | 0.83% | 19.93 | 20.76 | 26112 | 5335 | 1.38% |
| 2025-09-22 | 20.62 | 20.54 | 0.02 | 0.10% | 20.27 | 20.65 | 9813 | 2004 | 0.52% |
| 2025-09-19 | 20.25 | 20.52 | 0.27 | 1.33% | 20.21 | 20.60 | 14257 | 2909 | 0.75% |
| 2025-09-18 | 20.56 | 20.25 | -0.31 | -1.51% | 20.10 | 20.68 | 20717 | 4233 | 1.09% |
| 2025-09-17 | 20.66 | 20.56 | -0.15 | -0.72% | 20.56 | 20.73 | 14168 | 2921 | 0.75% |
| 2025-09-16 | 20.77 | 20.71 | -0.05 | -0.24% | 20.63 | 20.90 | 11827 | 2451 | 0.62% |
| 2025-09-15 | 20.83 | 20.76 | -0.11 | -0.53% | 20.75 | 21.01 | 11391 | 2373 | 0.60% |
| 2025-09-12 | 21.38 | 20.87 | -0.04 | -0.19% | 20.83 | 21.38 | 15837 | 3324 | 0.84% |
| 2025-09-11 | 21.00 | 20.91 | -0.08 | -0.38% | 20.61 | 21.05 | 15652 | 3255 | 0.83% |
| 2025-09-10 | 20.70 | 20.99 | 0.29 | 1.40% | 20.67 | 21.09 | 12632 | 2642 | 0.67% |
| 2025-09-09 | 20.93 | 20.70 | -0.25 | -1.19% | 20.61 | 20.95 | 10572 | 2197 | 0.56% |
| 2025-09-08 | 20.85 | 20.95 | 0.18 | 0.87% | 20.77 | 21.08 | 13270 | 2780 | 0.70% |
| 2025-09-05 | 20.65 | 20.77 | 0.13 | 0.63% | 20.37 | 20.77 | 13378 | 2762 | 0.71% |
| 2025-09-04 | 20.47 | 20.64 | 0.17 | 0.83% | 20.33 | 20.84 | 17051 | 3520 | 0.90% |
| 2025-09-03 | 20.94 | 20.47 | -0.53 | -2.52% | 20.46 | 21.08 | 14154 | 2936 | 0.75% |
| 2025-09-02 | 21.40 | 21.00 | -0.36 | -1.69% | 20.68 | 21.40 | 23603 | 4942 | 1.25% |
| 2025-09-01 | 21.06 | 21.36 | 0.26 | 1.23% | 20.88 | 21.41 | 20065 | 4249 | 1.06% |
| 2025-08-29 | 21.00 | 21.10 | 0.11 | 0.52% | 20.90 | 21.14 | 19285 | 4049 | 1.02% |
| 2025-08-28 | 21.34 | 20.99 | -0.47 | -2.19% | 20.42 | 21.60 | 45126 | 9467 | 2.38% |
| 2025-08-27 | 22.48 | 21.46 | -0.91 | -4.07% | 21.45 | 22.49 | 45465 | 10000 | 2.40% |
| 2025-08-26 | 22.26 | 22.37 | 0.09 | 0.40% | 22.16 | 22.58 | 35362 | 7923 | 1.87% |
| 2025-08-25 | 22.11 | 22.28 | 0.16 | 0.72% | 22.01 | 22.29 | 32721 | 7256 | 1.73% |
| 2025-08-22 | 22.42 | 22.12 | -0.30 | -1.34% | 21.95 | 22.49 | 33445 | 7399 | 1.77% |
| 2025-08-21 | 22.16 | 22.42 | 0.26 | 1.17% | 22.00 | 22.64 | 47631 | 10651 | 2.52% |
| 2025-08-20 | 22.00 | 22.16 | 0.02 | 0.09% | 21.89 | 22.26 | 27938 | 6177 | 1.48% |
| 2025-08-19 | 22.28 | 22.14 | -0.18 | -0.81% | 21.80 | 22.28 | 49605 | 10905 | 2.62% |
| 2025-08-18 | 22.60 | 22.32 | -0.28 | -1.24% | 22.28 | 22.73 | 63553 | 14236 | 3.36% |
| 2025-08-15 | 22.39 | 22.60 | 0.21 | 0.94% | 22.04 | 22.69 | 73699 | 16530 | 3.89% |
| 2025-08-14 | 24.00 | 22.39 | -1.50 | -6.28% | 22.35 | 24.15 | 121760 | 28077 | 6.43% |
| 2025-08-13 | 24.60 | 23.89 | -0.63 | -2.57% | 23.70 | 25.17 | 162017 | 39361 | 8.56% |
| 2025-08-12 | 22.29 | 24.52 | 2.23 | 10.00% | 22.15 | 24.52 | 156790 | 37683 | 8.28% |
| 2025-08-11 | 21.85 | 22.29 | 0.45 | 2.06% | 21.69 | 22.76 | 82692 | 18399 | 4.37% |
| 2025-08-08 | 21.45 | 21.84 | 0.40 | 1.87% | 21.42 | 22.19 | 68398 | 14935 | 3.61% |
| 2025-08-07 | 21.28 | 21.44 | 0.15 | 0.70% | 21.12 | 21.63 | 49227 | 10534 | 2.60% |
| 2025-08-06 | 21.10 | 21.29 | 0.25 | 1.19% | 20.85 | 21.41 | 41268 | 8737 | 2.18% |
| 2025-08-05 | 21.20 | 21.04 | -0.06 | -0.28% | 20.80 | 21.20 | 29132 | 6101 | 1.54% |
| 2025-08-04 | 20.90 | 21.10 | 0.03 | 0.14% | 20.74 | 21.47 | 48389 | 10234 | 2.56% |
| 2025-08-01 | 20.77 | 21.07 | 0.37 | 1.79% | 20.50 | 21.16 | 41396 | 8639 | 2.19% |
| 2025-07-31 | 21.25 | 20.70 | -0.58 | -2.73% | 20.59 | 21.26 | 51986 | 10828 | 2.75% |
| 2025-07-30 | 20.47 | 21.28 | 0.81 | 3.96% | 20.45 | 21.29 | 91235 | 19198 | 4.82% |
| 2025-07-29 | 20.35 | 20.47 | 0.04 | 0.20% | 20.29 | 20.74 | 30245 | 6194 | 1.60% |
| 2025-07-28 | 20.56 | 20.43 | 0.01 | 0.05% | 20.27 | 20.57 | 16609 | 3379 | 0.88% |
| 2025-07-25 | 20.23 | 20.42 | 0.15 | 0.74% | 20.20 | 20.53 | 23645 | 4821 | 1.25% |
| 2025-07-24 | 20.10 | 20.27 | 0.08 | 0.40% | 20.10 | 20.34 | 17565 | 3555 | 0.93% |