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 | 20.12 | 20.25 | 0.14 | 0.70% | 20.12 | 21.18 | 23883 | 4917 | 1.25% |
| 2025-10-30 | 20.23 | 20.11 | -0.14 | -0.69% | 19.92 | 20.43 | 23717 | 4770 | 1.24% |
| 2025-10-29 | 20.62 | 20.25 | -0.26 | -1.27% | 20.10 | 20.66 | 22012 | 4480 | 1.15% |
| 2025-10-28 | 21.41 | 20.51 | -0.80 | -3.75% | 20.40 | 21.41 | 32168 | 6692 | 1.68% |
| 2025-10-27 | 21.70 | 21.31 | -0.29 | -1.34% | 21.25 | 22.02 | 26170 | 5646 | 1.37% |
| 2025-10-24 | 21.90 | 21.60 | -0.30 | -1.37% | 21.45 | 22.02 | 17364 | 3768 | 0.91% |
| 2025-10-23 | 21.76 | 21.90 | 0.15 | 0.69% | 21.28 | 21.90 | 17801 | 3830 | 0.93% |
| 2025-10-22 | 21.57 | 21.75 | 0.32 | 1.49% | 21.25 | 22.00 | 20111 | 4374 | 1.05% |
| 2025-10-21 | 21.34 | 21.43 | 0.09 | 0.42% | 20.90 | 21.56 | 16775 | 3566 | 0.88% |
| 2025-10-20 | 21.08 | 21.34 | 0.71 | 3.44% | 20.64 | 21.68 | 22651 | 4805 | 1.18% |
| 2025-10-17 | 21.17 | 20.63 | -0.52 | -2.46% | 20.55 | 21.61 | 19726 | 4143 | 1.03% |
| 2025-10-16 | 21.68 | 21.15 | -0.32 | -1.49% | 20.92 | 21.68 | 23201 | 4923 | 1.21% |
| 2025-10-15 | 21.81 | 21.47 | -0.02 | -0.09% | 21.43 | 22.09 | 21340 | 4617 | 1.12% |
| 2025-10-14 | 21.71 | 21.49 | -0.07 | -0.32% | 21.34 | 22.45 | 35935 | 7874 | 1.88% |
| 2025-10-13 | 21.80 | 21.56 | -0.93 | -4.14% | 20.24 | 22.19 | 55407 | 11933 | 2.90% |
| 2025-10-10 | 22.21 | 22.49 | -0.84 | -3.60% | 22.00 | 23.05 | 71712 | 16145 | 3.75% |
| 2025-10-09 | 26.00 | 23.33 | -2.59 | -9.99% | 23.33 | 26.03 | 61766 | 14736 | 3.23% |
| 2025-09-30 | 23.87 | 25.92 | 1.87 | 7.78% | 23.87 | 26.20 | 69821 | 17445 | 3.65% |
| 2025-09-29 | 23.99 | 24.05 | 0.06 | 0.25% | 23.72 | 24.46 | 34727 | 8357 | 1.81% |
| 2025-09-26 | 24.00 | 23.99 | 0.02 | 0.08% | 23.80 | 25.08 | 53429 | 13037 | 2.79% |
| 2025-09-25 | 23.53 | 23.97 | 0.34 | 1.44% | 23.33 | 24.05 | 30849 | 7312 | 1.61% |
| 2025-09-24 | 23.45 | 23.63 | 0.14 | 0.60% | 23.22 | 23.75 | 27038 | 6352 | 1.41% |
| 2025-09-23 | 23.81 | 23.49 | -0.61 | -2.53% | 22.88 | 24.10 | 53020 | 12420 | 2.77% |
| 2025-09-22 | 24.10 | 24.10 | 0.10 | 0.42% | 23.50 | 24.38 | 41907 | 10006 | 2.19% |
| 2025-09-19 | 23.30 | 24.00 | 0.33 | 1.39% | 23.30 | 24.48 | 54556 | 13119 | 2.85% |
| 2025-09-18 | 24.85 | 23.67 | -0.97 | -3.94% | 23.07 | 24.98 | 81136 | 19337 | 4.24% |
| 2025-09-17 | 23.40 | 24.64 | 1.51 | 6.53% | 22.90 | 25.11 | 74274 | 18012 | 3.88% |
| 2025-09-16 | 22.65 | 23.13 | 0.43 | 1.89% | 22.65 | 23.96 | 66320 | 15296 | 3.47% |
| 2025-09-15 | 22.01 | 22.70 | 0.93 | 4.27% | 21.57 | 23.29 | 77026 | 17306 | 4.03% |
| 2025-09-12 | 21.20 | 21.77 | 0.07 | 0.32% | 20.68 | 22.15 | 129283 | 27501 | 6.76% |
| 2025-09-11 | 20.00 | 21.70 | 1.91 | 9.65% | 19.59 | 21.77 | 152795 | 31809 | 7.98% |
| 2025-09-10 | 17.99 | 19.79 | 1.80 | 10.01% | 17.95 | 19.79 | 44661 | 8618 | 2.33% |
| 2025-09-09 | 18.07 | 17.99 | -0.11 | -0.61% | 17.87 | 18.40 | 16024 | 2896 | 0.84% |
| 2025-09-08 | 19.30 | 18.10 | -0.17 | -0.93% | 17.91 | 19.30 | 27743 | 5040 | 1.45% |
| 2025-09-05 | 18.00 | 18.27 | 0.43 | 2.41% | 17.80 | 18.32 | 14316 | 2597 | 0.75% |
| 2025-09-04 | 18.32 | 17.84 | -0.10 | -0.56% | 17.70 | 18.45 | 31421 | 5688 | 1.64% |
| 2025-09-03 | 19.36 | 17.94 | -0.88 | -4.68% | 17.91 | 19.36 | 26382 | 4830 | 1.38% |
| 2025-09-02 | 19.00 | 18.82 | 0.35 | 1.89% | 17.93 | 19.17 | 42486 | 7851 | 2.22% |
| 2025-09-01 | 18.64 | 18.47 | -0.17 | -0.91% | 18.41 | 19.17 | 27003 | 5049 | 1.41% |
| 2025-08-29 | 18.91 | 18.64 | -0.27 | -1.43% | 18.47 | 19.21 | 30294 | 5686 | 1.58% |
| 2025-08-28 | 18.96 | 18.91 | -0.02 | -0.11% | 18.26 | 19.14 | 39170 | 7320 | 2.05% |
| 2025-08-27 | 19.45 | 18.93 | -0.34 | -1.76% | 18.90 | 19.88 | 36778 | 7156 | 1.92% |
| 2025-08-26 | 19.35 | 19.27 | -0.06 | -0.31% | 19.15 | 19.74 | 27627 | 5352 | 1.44% |
| 2025-08-25 | 19.35 | 19.33 | -0.03 | -0.15% | 19.17 | 19.59 | 26210 | 5075 | 1.37% |
| 2025-08-22 | 20.18 | 19.36 | -0.64 | -3.20% | 19.32 | 20.28 | 31526 | 6164 | 1.65% |
| 2025-08-21 | 19.79 | 20.00 | 0.20 | 1.01% | 19.58 | 20.25 | 34801 | 6944 | 1.82% |
| 2025-08-20 | 19.02 | 19.80 | 0.73 | 3.83% | 18.90 | 19.88 | 48503 | 9437 | 2.53% |
| 2025-08-19 | 19.47 | 19.07 | -0.26 | -1.35% | 18.80 | 19.47 | 24785 | 4710 | 1.30% |
| 2025-08-18 | 19.68 | 19.33 | -0.35 | -1.78% | 19.10 | 20.00 | 46328 | 9052 | 2.42% |
| 2025-08-15 | 18.90 | 19.68 | 0.78 | 4.13% | 18.88 | 19.85 | 40002 | 7733 | 2.09% |
| 2025-08-14 | 19.01 | 18.90 | -0.10 | -0.53% | 18.85 | 19.20 | 22098 | 4197 | 1.15% |
| 2025-08-13 | 19.11 | 19.00 | -0.11 | -0.58% | 18.92 | 19.31 | 20366 | 3888 | 1.06% |
| 2025-08-12 | 19.16 | 19.11 | -0.05 | -0.26% | 18.88 | 19.30 | 23692 | 4517 | 1.24% |
| 2025-08-11 | 19.19 | 19.16 | -0.07 | -0.36% | 19.06 | 19.49 | 21776 | 4187 | 1.14% |
| 2025-08-08 | 19.59 | 19.23 | -0.36 | -1.84% | 19.05 | 19.60 | 20514 | 3944 | 1.07% |
| 2025-08-07 | 19.30 | 19.59 | 0.30 | 1.56% | 19.15 | 19.90 | 31823 | 6245 | 1.66% |
| 2025-08-06 | 19.35 | 19.29 | -0.06 | -0.31% | 19.10 | 19.60 | 32697 | 6321 | 1.71% |
| 2025-08-05 | 19.01 | 19.35 | 0.38 | 2.00% | 19.01 | 19.78 | 51386 | 9899 | 2.69% |
| 2025-08-04 | 18.25 | 18.97 | 0.97 | 5.39% | 17.70 | 19.00 | 42214 | 7839 | 2.21% |
| 2025-08-01 | 16.90 | 18.00 | -0.30 | -1.64% | 16.90 | 18.59 | 21119 | 3843 | 1.10% |
| 2025-07-31 | 18.32 | 18.30 | -0.11 | -0.60% | 18.23 | 18.62 | 17145 | 3147 | 0.90% |
| 2025-07-30 | 18.75 | 18.41 | -0.25 | -1.34% | 18.30 | 18.75 | 16115 | 2967 | 0.84% |
| 2025-07-29 | 18.36 | 18.66 | 0.29 | 1.58% | 18.30 | 18.85 | 23114 | 4300 | 1.21% |
| 2025-07-28 | 18.90 | 18.37 | -0.15 | -0.81% | 18.35 | 19.04 | 20233 | 3757 | 1.06% |
| 2025-07-25 | 18.20 | 18.52 | 0.32 | 1.76% | 18.00 | 19.06 | 36664 | 6838 | 1.92% |
| 2025-07-24 | 18.99 | 18.20 | -0.80 | -4.21% | 18.18 | 18.99 | 39836 | 7339 | 2.08% |