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 | 20.00 | 20.24 | 0.28 | 1.40% | 19.96 | 20.27 | 15674 | 3158 | 0.79% |
| 2025-10-30 | 20.15 | 19.96 | -0.29 | -1.43% | 19.94 | 20.22 | 22648 | 4540 | 1.14% |
| 2025-10-29 | 20.44 | 20.25 | -0.19 | -0.93% | 20.16 | 20.45 | 18281 | 3703 | 0.92% |
| 2025-10-28 | 20.41 | 20.44 | 0.02 | 0.10% | 20.34 | 20.56 | 12203 | 2498 | 0.62% |
| 2025-10-27 | 20.51 | 20.42 | -0.07 | -0.34% | 20.32 | 20.62 | 17545 | 3582 | 0.89% |
| 2025-10-24 | 20.55 | 20.49 | -0.07 | -0.34% | 20.45 | 20.67 | 12455 | 2558 | 0.63% |
| 2025-10-23 | 20.56 | 20.56 | 0.02 | 0.10% | 20.37 | 20.62 | 12383 | 2534 | 0.62% |
| 2025-10-22 | 20.38 | 20.54 | -0.14 | -0.68% | 20.38 | 20.77 | 12436 | 2563 | 0.63% |
| 2025-10-21 | 20.75 | 20.68 | 0.02 | 0.10% | 20.62 | 20.76 | 13218 | 2733 | 0.67% |
| 2025-10-20 | 20.67 | 20.66 | 0.06 | 0.29% | 20.57 | 20.75 | 9412 | 1944 | 0.47% |
| 2025-10-17 | 20.85 | 20.60 | -0.26 | -1.25% | 20.59 | 20.95 | 15670 | 3255 | 0.79% |
| 2025-10-16 | 20.90 | 20.86 | -0.04 | -0.19% | 20.78 | 21.01 | 12612 | 2633 | 0.64% |
| 2025-10-15 | 20.70 | 20.90 | 0.26 | 1.26% | 20.58 | 21.04 | 19114 | 3991 | 0.96% |
| 2025-10-14 | 20.52 | 20.64 | 0.27 | 1.33% | 20.44 | 20.76 | 19953 | 4111 | 1.01% |
| 2025-10-13 | 20.26 | 20.37 | -0.30 | -1.45% | 20.12 | 20.43 | 15992 | 3248 | 0.81% |
| 2025-10-10 | 20.54 | 20.67 | 0.15 | 0.73% | 20.46 | 20.70 | 15022 | 3099 | 0.76% |
| 2025-10-09 | 20.45 | 20.52 | 0.09 | 0.44% | 20.30 | 20.54 | 12658 | 2590 | 0.64% |
| 2025-09-30 | 20.47 | 20.43 | -0.05 | -0.24% | 20.38 | 20.58 | 13124 | 2682 | 0.66% |
| 2025-09-29 | 20.34 | 20.48 | 0.16 | 0.79% | 20.18 | 20.49 | 14275 | 2905 | 0.72% |
| 2025-09-26 | 20.44 | 20.32 | -0.15 | -0.73% | 20.20 | 20.49 | 18300 | 3723 | 0.92% |
| 2025-09-25 | 20.68 | 20.47 | -0.21 | -1.02% | 20.35 | 20.68 | 22563 | 4619 | 1.14% |
| 2025-09-24 | 20.66 | 20.68 | -0.02 | -0.10% | 20.50 | 20.78 | 18886 | 3890 | 0.95% |
| 2025-09-23 | 21.07 | 20.70 | -0.35 | -1.66% | 20.50 | 21.10 | 17902 | 3702 | 0.90% |
| 2025-09-22 | 21.05 | 21.05 | 0.01 | 0.05% | 20.84 | 21.13 | 11268 | 2365 | 0.57% |
| 2025-09-19 | 21.16 | 21.04 | -0.15 | -0.71% | 20.87 | 21.22 | 19201 | 4039 | 0.97% |
| 2025-09-18 | 21.30 | 21.19 | -0.16 | -0.75% | 21.17 | 21.45 | 18088 | 3848 | 0.91% |
| 2025-09-17 | 21.53 | 21.35 | -0.21 | -0.97% | 21.31 | 21.55 | 17029 | 3645 | 0.86% |
| 2025-09-16 | 21.38 | 21.56 | 0.21 | 0.98% | 21.13 | 21.90 | 24097 | 5174 | 1.22% |
| 2025-09-15 | 21.44 | 21.35 | -0.08 | -0.37% | 21.29 | 21.49 | 10167 | 2170 | 0.51% |
| 2025-09-12 | 21.45 | 21.43 | -0.01 | -0.05% | 21.31 | 21.49 | 14936 | 3195 | 0.75% |
| 2025-09-11 | 21.33 | 21.44 | 0.05 | 0.23% | 21.20 | 21.46 | 17120 | 3649 | 0.86% |
| 2025-09-10 | 21.40 | 21.39 | -0.03 | -0.14% | 21.30 | 21.43 | 8532 | 1822 | 0.43% |
| 2025-09-09 | 21.55 | 21.42 | -0.16 | -0.74% | 21.31 | 21.55 | 15789 | 3380 | 0.80% |
| 2025-09-08 | 21.30 | 21.58 | 0.28 | 1.31% | 21.21 | 21.61 | 23787 | 5089 | 1.20% |
| 2025-09-05 | 21.14 | 21.30 | 0.16 | 0.76% | 21.06 | 21.30 | 14110 | 2991 | 0.71% |
| 2025-09-04 | 21.14 | 21.14 | 0.00 | 0.00% | 20.98 | 21.29 | 17566 | 3715 | 0.89% |
| 2025-09-03 | 21.48 | 21.14 | -0.25 | -1.17% | 21.11 | 21.49 | 20099 | 4270 | 1.01% |
| 2025-09-02 | 21.47 | 21.39 | -0.17 | -0.79% | 21.14 | 21.56 | 23292 | 4967 | 1.17% |
| 2025-09-01 | 21.46 | 21.56 | 0.11 | 0.51% | 21.28 | 21.65 | 22286 | 4793 | 1.12% |
| 2025-08-29 | 21.42 | 21.45 | 0.06 | 0.28% | 21.39 | 21.66 | 24657 | 5302 | 1.24% |
| 2025-08-28 | 21.72 | 21.39 | -0.66 | -2.99% | 21.15 | 21.95 | 57190 | 12298 | 2.88% |
| 2025-08-27 | 22.47 | 22.05 | -0.44 | -1.96% | 21.96 | 22.53 | 44498 | 9906 | 2.24% |
| 2025-08-26 | 22.41 | 22.49 | 0.01 | 0.04% | 22.38 | 22.59 | 29724 | 6685 | 1.50% |
| 2025-08-25 | 22.70 | 22.48 | -0.17 | -0.75% | 22.33 | 22.76 | 48798 | 10965 | 2.46% |
| 2025-08-22 | 22.53 | 22.65 | 0.05 | 0.22% | 22.50 | 22.92 | 39456 | 8941 | 1.99% |
| 2025-08-21 | 22.53 | 22.60 | 0.12 | 0.53% | 22.42 | 22.87 | 45092 | 10202 | 2.27% |
| 2025-08-20 | 22.30 | 22.48 | 0.06 | 0.27% | 22.20 | 22.58 | 30243 | 6768 | 1.53% |
| 2025-08-19 | 22.50 | 22.42 | -0.07 | -0.31% | 22.37 | 22.71 | 32768 | 7389 | 1.65% |
| 2025-08-18 | 22.31 | 22.49 | 0.20 | 0.90% | 22.30 | 22.63 | 37447 | 8420 | 1.89% |
| 2025-08-15 | 22.10 | 22.29 | 0.16 | 0.72% | 22.02 | 22.38 | 28060 | 6237 | 1.42% |
| 2025-08-14 | 22.40 | 22.13 | -0.27 | -1.21% | 22.08 | 22.50 | 30216 | 6728 | 1.52% |
| 2025-08-13 | 22.29 | 22.40 | 0.10 | 0.45% | 22.16 | 22.55 | 31750 | 7095 | 1.60% |
| 2025-08-12 | 22.48 | 22.30 | -0.11 | -0.49% | 22.26 | 22.75 | 32564 | 7310 | 1.64% |
| 2025-08-11 | 22.39 | 22.41 | 0.03 | 0.13% | 22.32 | 22.51 | 21462 | 4814 | 1.08% |
| 2025-08-08 | 22.51 | 22.38 | -0.13 | -0.58% | 22.22 | 22.51 | 20893 | 4675 | 1.05% |
| 2025-08-07 | 22.48 | 22.51 | -0.01 | -0.04% | 22.28 | 22.58 | 28559 | 6411 | 1.44% |
| 2025-08-06 | 22.65 | 22.52 | -0.21 | -0.92% | 22.40 | 22.73 | 42540 | 9564 | 2.15% |
| 2025-08-05 | 22.84 | 22.73 | -0.22 | -0.96% | 22.47 | 22.85 | 52147 | 11798 | 2.63% |
| 2025-08-04 | 22.42 | 22.95 | 0.64 | 2.87% | 22.15 | 23.04 | 97028 | 22000 | 4.89% |
| 2025-08-01 | 21.56 | 22.31 | 0.73 | 3.38% | 21.56 | 22.49 | 73416 | 16323 | 3.70% |
| 2025-07-31 | 21.90 | 21.58 | -0.38 | -1.73% | 21.50 | 21.91 | 32878 | 7141 | 1.66% |
| 2025-07-30 | 21.83 | 21.96 | 0.04 | 0.18% | 21.70 | 22.20 | 43092 | 9493 | 2.17% |
| 2025-07-29 | 21.87 | 21.92 | 0.05 | 0.23% | 21.58 | 21.94 | 28738 | 6255 | 1.45% |
| 2025-07-28 | 22.05 | 21.87 | -0.18 | -0.82% | 21.84 | 22.30 | 31740 | 6979 | 1.60% |
| 2025-07-25 | 22.08 | 22.05 | 0.08 | 0.36% | 21.99 | 22.37 | 33850 | 7500 | 1.71% |