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 | 21.21 | 21.11 | 0.25 | 1.20% | 20.88 | 21.74 | 59673 | 12765 | 3.33% |
| 2025-10-30 | 21.33 | 20.86 | -0.66 | -3.07% | 20.80 | 21.59 | 42820 | 9058 | 2.39% |
| 2025-10-29 | 21.00 | 21.52 | 0.37 | 1.75% | 20.90 | 21.97 | 61933 | 13291 | 3.46% |
| 2025-10-28 | 21.13 | 21.15 | 0.02 | 0.09% | 20.63 | 21.30 | 41372 | 8676 | 2.31% |
| 2025-10-27 | 21.85 | 21.13 | -0.57 | -2.63% | 21.09 | 21.85 | 59511 | 12654 | 3.32% |
| 2025-10-24 | 21.00 | 21.70 | 0.65 | 3.09% | 20.97 | 21.77 | 36227 | 7785 | 2.02% |
| 2025-10-23 | 21.25 | 21.05 | -0.11 | -0.52% | 20.80 | 21.25 | 18940 | 3957 | 1.06% |
| 2025-10-22 | 21.13 | 21.16 | 0.04 | 0.19% | 20.91 | 21.57 | 28451 | 6041 | 1.59% |
| 2025-10-21 | 20.82 | 21.12 | 0.30 | 1.44% | 20.43 | 21.25 | 25666 | 5377 | 1.43% |
| 2025-10-20 | 20.92 | 20.82 | 0.06 | 0.29% | 20.67 | 21.17 | 25189 | 5263 | 1.41% |
| 2025-10-17 | 21.50 | 20.76 | -0.74 | -3.44% | 20.75 | 21.74 | 38781 | 8151 | 2.16% |
| 2025-10-16 | 22.00 | 21.50 | -0.33 | -1.51% | 21.48 | 22.20 | 32613 | 7100 | 1.82% |
| 2025-10-15 | 21.73 | 21.83 | -0.08 | -0.37% | 21.50 | 22.02 | 27971 | 6086 | 1.56% |
| 2025-10-14 | 21.84 | 21.91 | -0.01 | -0.05% | 21.70 | 22.97 | 47754 | 10594 | 2.66% |
| 2025-10-13 | 21.93 | 21.92 | -0.45 | -2.01% | 21.03 | 22.19 | 41401 | 8999 | 2.31% |
| 2025-10-10 | 22.70 | 22.37 | -0.36 | -1.58% | 22.23 | 22.83 | 37926 | 8526 | 2.12% |
| 2025-10-09 | 22.92 | 22.73 | 0.19 | 0.84% | 22.35 | 22.99 | 60525 | 13756 | 3.38% |
| 2025-09-30 | 21.55 | 22.54 | 1.20 | 5.62% | 21.25 | 22.95 | 83369 | 18580 | 4.65% |
| 2025-09-29 | 20.90 | 21.34 | 0.48 | 2.30% | 20.62 | 21.80 | 36577 | 7768 | 2.04% |
| 2025-09-26 | 20.95 | 20.86 | -0.30 | -1.42% | 20.70 | 21.64 | 30331 | 6440 | 1.69% |
| 2025-09-25 | 21.27 | 21.16 | -0.11 | -0.52% | 21.16 | 22.00 | 36641 | 7897 | 2.04% |
| 2025-09-24 | 20.80 | 21.27 | 0.17 | 0.81% | 20.80 | 21.36 | 26068 | 5517 | 1.45% |
| 2025-09-23 | 21.69 | 21.10 | -0.59 | -2.72% | 20.60 | 21.74 | 42709 | 8999 | 2.38% |
| 2025-09-22 | 21.69 | 21.69 | -0.15 | -0.69% | 21.52 | 22.01 | 25492 | 5552 | 1.42% |
| 2025-09-19 | 21.68 | 21.84 | 0.06 | 0.28% | 21.44 | 22.25 | 51023 | 11183 | 2.85% |
| 2025-09-18 | 22.35 | 21.78 | -0.80 | -3.54% | 21.60 | 22.45 | 71233 | 15713 | 3.98% |
| 2025-09-17 | 22.28 | 22.58 | 0.29 | 1.30% | 21.83 | 23.00 | 95439 | 21246 | 5.33% |
| 2025-09-16 | 22.30 | 22.29 | -0.11 | -0.49% | 22.05 | 22.43 | 53131 | 11788 | 2.96% |
| 2025-09-15 | 23.13 | 22.40 | -0.70 | -3.03% | 22.30 | 23.20 | 76596 | 17293 | 4.27% |
| 2025-09-12 | 23.00 | 23.10 | -0.14 | -0.60% | 22.76 | 23.56 | 76780 | 17717 | 4.28% |
| 2025-09-11 | 23.29 | 23.24 | 0.39 | 1.71% | 22.95 | 24.34 | 90646 | 21151 | 5.06% |
| 2025-09-10 | 23.34 | 22.85 | -0.43 | -1.85% | 22.75 | 23.98 | 90388 | 20930 | 5.04% |
| 2025-09-09 | 24.49 | 23.28 | -1.07 | -4.39% | 22.80 | 25.10 | 175282 | 41484 | 9.78% |
| 2025-09-08 | 22.27 | 24.35 | 2.21 | 9.98% | 22.20 | 24.35 | 137286 | 32447 | 7.66% |
| 2025-09-05 | 21.76 | 22.14 | 0.37 | 1.70% | 21.10 | 22.22 | 74372 | 16073 | 4.15% |
| 2025-09-04 | 22.27 | 21.77 | -0.46 | -2.07% | 21.49 | 22.75 | 59018 | 12998 | 3.29% |
| 2025-09-03 | 23.23 | 22.23 | -0.99 | -4.26% | 22.15 | 23.35 | 61759 | 13955 | 3.45% |
| 2025-09-02 | 22.81 | 23.22 | 0.32 | 1.40% | 22.56 | 23.40 | 86459 | 19909 | 4.82% |
| 2025-09-01 | 24.30 | 22.90 | -1.28 | -5.29% | 22.40 | 24.31 | 145622 | 33646 | 8.13% |
| 2025-08-29 | 24.69 | 24.18 | -0.52 | -2.11% | 24.13 | 24.69 | 53199 | 12918 | 2.97% |
| 2025-08-28 | 23.58 | 24.70 | 0.82 | 3.43% | 23.50 | 24.72 | 92632 | 22381 | 5.17% |
| 2025-08-27 | 23.36 | 23.88 | 0.46 | 1.96% | 23.36 | 25.27 | 124418 | 30522 | 6.94% |
| 2025-08-26 | 23.09 | 23.42 | 0.32 | 1.39% | 22.88 | 23.62 | 81853 | 19026 | 4.57% |
| 2025-08-25 | 23.35 | 23.10 | -0.09 | -0.39% | 22.70 | 23.55 | 77647 | 17824 | 4.33% |
| 2025-08-22 | 23.60 | 23.19 | -0.05 | -0.22% | 22.62 | 23.60 | 83146 | 19145 | 4.64% |
| 2025-08-21 | 22.00 | 23.24 | 0.98 | 4.40% | 21.78 | 23.80 | 154257 | 35303 | 8.61% |
| 2025-08-20 | 21.75 | 22.26 | 0.46 | 2.11% | 21.71 | 22.31 | 68013 | 15010 | 3.80% |
| 2025-08-19 | 21.60 | 21.80 | 0.18 | 0.83% | 21.44 | 22.60 | 122195 | 26878 | 6.82% |
| 2025-08-18 | 22.56 | 21.62 | -0.39 | -1.77% | 21.52 | 22.71 | 118109 | 25768 | 6.59% |
| 2025-08-15 | 21.05 | 22.01 | 0.60 | 2.80% | 21.05 | 22.30 | 117433 | 25666 | 6.55% |
| 2025-08-14 | 23.00 | 21.41 | -2.38 | -10.00% | 21.41 | 23.19 | 272639 | 59996 | 15.21% |
| 2025-08-13 | 22.05 | 23.79 | 1.75 | 7.94% | 22.04 | 23.88 | 170174 | 39542 | 9.50% |
| 2025-08-12 | 22.30 | 22.04 | -0.36 | -1.61% | 21.78 | 22.30 | 73039 | 16053 | 4.08% |
| 2025-08-11 | 22.76 | 22.40 | -0.45 | -1.97% | 21.35 | 22.89 | 140355 | 31151 | 7.83% |
| 2025-08-08 | 22.60 | 22.85 | 0.18 | 0.79% | 22.02 | 23.13 | 86501 | 19567 | 4.83% |
| 2025-08-07 | 22.55 | 22.67 | 0.37 | 1.66% | 22.33 | 23.28 | 92853 | 21052 | 5.18% |
| 2025-08-06 | 22.40 | 22.30 | -0.10 | -0.45% | 21.71 | 22.43 | 87552 | 19387 | 4.89% |
| 2025-08-05 | 21.29 | 22.40 | 1.00 | 4.67% | 21.29 | 22.77 | 147409 | 32610 | 8.23% |
| 2025-08-04 | 21.85 | 21.40 | -0.92 | -4.12% | 20.13 | 22.18 | 168712 | 35087 | 9.41% |
| 2025-08-01 | 22.03 | 22.32 | 0.29 | 1.32% | 21.96 | 23.07 | 115181 | 25838 | 6.43% |
| 2025-07-31 | 22.58 | 22.03 | -0.39 | -1.74% | 21.40 | 23.19 | 153873 | 34404 | 8.59% |
| 2025-07-30 | 22.50 | 22.42 | -0.25 | -1.10% | 22.01 | 22.75 | 107169 | 23977 | 5.98% |
| 2025-07-29 | 22.15 | 22.67 | 0.50 | 2.26% | 21.97 | 22.87 | 118024 | 26436 | 6.59% |
| 2025-07-28 | 20.60 | 22.17 | 1.51 | 7.31% | 20.52 | 22.59 | 242548 | 52914 | 13.54% |
| 2025-07-25 | 19.26 | 20.66 | 1.40 | 7.27% | 19.21 | 20.98 | 188415 | 38008 | 10.51% |
| 2025-07-24 | 19.00 | 19.26 | 0.25 | 1.32% | 18.88 | 19.38 | 63979 | 12291 | 3.57% |