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 | 21.08 | 21.21 | -0.42 | -1.94% | 20.62 | 21.73 | 286318 | 60242 | 3.45% |
| 2025-10-30 | 21.80 | 21.63 | -0.28 | -1.28% | 21.45 | 21.91 | 197065 | 42683 | 2.37% |
| 2025-10-29 | 21.23 | 21.91 | 0.48 | 2.24% | 21.08 | 21.99 | 279702 | 60518 | 3.37% |
| 2025-10-28 | 21.48 | 21.43 | -0.13 | -0.60% | 21.38 | 21.76 | 179775 | 38792 | 2.16% |
| 2025-10-27 | 21.48 | 21.56 | 0.14 | 0.65% | 21.32 | 21.68 | 191001 | 41173 | 2.30% |
| 2025-10-24 | 21.40 | 21.42 | 0.00 | 0.00% | 21.29 | 22.13 | 231323 | 49778 | 2.78% |
| 2025-10-23 | 20.75 | 21.42 | 0.64 | 3.08% | 20.50 | 21.48 | 210101 | 44238 | 2.53% |
| 2025-10-22 | 21.10 | 20.78 | -0.30 | -1.42% | 20.74 | 21.10 | 103500 | 21554 | 1.25% |
| 2025-10-21 | 20.47 | 21.08 | 0.60 | 2.93% | 20.36 | 21.28 | 196439 | 41242 | 2.36% |
| 2025-10-20 | 21.07 | 20.48 | -0.38 | -1.82% | 20.31 | 21.15 | 174895 | 36156 | 2.10% |
| 2025-10-17 | 21.20 | 20.86 | -0.46 | -2.16% | 20.72 | 21.20 | 170431 | 35664 | 2.05% |
| 2025-10-16 | 21.17 | 21.32 | -0.06 | -0.28% | 21.06 | 21.43 | 201671 | 42793 | 2.43% |
| 2025-10-15 | 20.63 | 21.38 | 0.75 | 3.64% | 20.46 | 21.55 | 314622 | 66759 | 3.79% |
| 2025-10-14 | 21.08 | 20.63 | -0.57 | -2.69% | 20.55 | 21.16 | 193425 | 40367 | 2.33% |
| 2025-10-13 | 20.38 | 21.20 | 0.42 | 2.02% | 20.28 | 21.49 | 263706 | 55584 | 3.17% |
| 2025-10-10 | 21.18 | 20.78 | -0.46 | -2.17% | 20.73 | 21.18 | 134216 | 27992 | 1.62% |
| 2025-10-09 | 20.88 | 21.24 | 0.37 | 1.77% | 20.72 | 21.33 | 178539 | 37565 | 2.15% |
| 2025-09-30 | 20.63 | 20.87 | 0.24 | 1.16% | 20.53 | 21.02 | 132283 | 27594 | 1.59% |
| 2025-09-29 | 20.55 | 20.63 | 0.12 | 0.59% | 20.31 | 20.67 | 128981 | 26430 | 1.55% |
| 2025-09-26 | 21.00 | 20.51 | -0.62 | -2.93% | 20.50 | 21.10 | 168225 | 34837 | 2.02% |
| 2025-09-25 | 20.56 | 21.13 | 0.67 | 3.27% | 20.47 | 21.96 | 319557 | 68223 | 3.85% |
| 2025-09-24 | 19.55 | 20.46 | 0.77 | 3.91% | 19.51 | 20.48 | 184477 | 37084 | 2.22% |
| 2025-09-23 | 20.25 | 19.69 | -0.59 | -2.91% | 19.40 | 20.25 | 182275 | 35845 | 2.19% |
| 2025-09-22 | 20.27 | 20.28 | 0.01 | 0.05% | 20.13 | 20.38 | 92042 | 18638 | 1.11% |
| 2025-09-19 | 20.40 | 20.27 | -0.20 | -0.98% | 20.24 | 20.61 | 115580 | 23592 | 1.39% |
| 2025-09-18 | 20.57 | 20.47 | -0.14 | -0.68% | 20.22 | 21.08 | 207429 | 42981 | 2.50% |
| 2025-09-17 | 20.58 | 20.61 | -0.07 | -0.34% | 20.49 | 20.69 | 104504 | 21507 | 1.26% |
| 2025-09-16 | 20.35 | 20.68 | 0.32 | 1.57% | 20.31 | 20.68 | 113589 | 23311 | 1.37% |
| 2025-09-15 | 20.55 | 20.36 | -0.22 | -1.07% | 20.31 | 20.65 | 105754 | 21576 | 1.27% |
| 2025-09-12 | 20.73 | 20.58 | -0.19 | -0.91% | 20.56 | 20.88 | 123926 | 25680 | 1.49% |
| 2025-09-11 | 20.32 | 20.77 | 0.60 | 2.97% | 20.15 | 20.78 | 141867 | 29073 | 1.71% |
| 2025-09-10 | 20.21 | 20.17 | -0.05 | -0.25% | 20.16 | 20.39 | 70373 | 14266 | 0.85% |
| 2025-09-09 | 20.48 | 20.27 | -0.29 | -1.41% | 20.19 | 20.48 | 91193 | 18535 | 1.10% |
| 2025-09-08 | 20.30 | 20.56 | 0.20 | 0.98% | 20.21 | 20.65 | 123177 | 25201 | 1.48% |
| 2025-09-05 | 20.20 | 20.36 | 0.16 | 0.79% | 19.97 | 20.40 | 132883 | 26865 | 1.60% |
| 2025-09-04 | 20.24 | 20.20 | 0.02 | 0.10% | 19.88 | 20.35 | 148777 | 30002 | 1.79% |
| 2025-09-03 | 20.96 | 20.18 | -0.72 | -3.44% | 20.12 | 21.03 | 164030 | 33637 | 1.97% |
| 2025-09-02 | 21.54 | 20.90 | -0.74 | -3.42% | 20.80 | 21.55 | 212427 | 44661 | 2.56% |
| 2025-09-01 | 21.98 | 21.64 | -0.13 | -0.60% | 21.41 | 22.00 | 179153 | 38796 | 2.16% |
| 2025-08-29 | 22.06 | 21.77 | -0.19 | -0.87% | 21.67 | 22.18 | 188846 | 41217 | 2.27% |
| 2025-08-28 | 21.59 | 21.96 | 0.60 | 2.81% | 21.10 | 21.96 | 333417 | 72157 | 4.01% |
| 2025-08-27 | 21.80 | 21.36 | -0.27 | -1.25% | 21.35 | 22.22 | 356830 | 78088 | 4.29% |
| 2025-08-26 | 21.61 | 21.63 | 0.02 | 0.09% | 21.50 | 21.99 | 268162 | 58250 | 3.23% |
| 2025-08-25 | 21.86 | 21.61 | 0.01 | 0.05% | 21.31 | 21.91 | 312096 | 67421 | 3.76% |
| 2025-08-22 | 20.75 | 21.60 | 0.79 | 3.80% | 20.72 | 21.61 | 315416 | 67307 | 3.80% |
| 2025-08-21 | 20.76 | 20.81 | 0.07 | 0.34% | 20.68 | 21.15 | 208550 | 43613 | 2.51% |
| 2025-08-20 | 20.59 | 20.74 | 0.15 | 0.73% | 20.38 | 20.74 | 169240 | 34811 | 2.04% |
| 2025-08-19 | 20.71 | 20.59 | -0.10 | -0.48% | 20.50 | 20.82 | 168516 | 34785 | 2.03% |
| 2025-08-18 | 20.40 | 20.69 | 0.37 | 1.82% | 20.39 | 20.78 | 243847 | 50292 | 2.93% |
| 2025-08-15 | 20.00 | 20.32 | 0.28 | 1.40% | 19.86 | 20.39 | 168441 | 34016 | 2.03% |
| 2025-08-14 | 20.09 | 20.04 | -0.07 | -0.35% | 20.04 | 20.61 | 243540 | 49483 | 2.93% |
| 2025-08-13 | 20.04 | 20.11 | 0.03 | 0.15% | 20.02 | 20.22 | 128970 | 25962 | 1.55% |
| 2025-08-12 | 20.15 | 20.08 | -0.07 | -0.35% | 19.92 | 20.16 | 95109 | 19066 | 1.14% |
| 2025-08-11 | 19.90 | 20.15 | 0.23 | 1.15% | 19.86 | 20.22 | 112870 | 22710 | 1.36% |
| 2025-08-08 | 20.35 | 19.92 | -0.42 | -2.06% | 19.92 | 20.36 | 142626 | 28586 | 1.72% |
| 2025-08-07 | 20.31 | 20.34 | 0.02 | 0.10% | 20.10 | 20.39 | 133138 | 26987 | 1.60% |
| 2025-08-06 | 20.05 | 20.32 | 0.26 | 1.30% | 20.03 | 20.38 | 160489 | 32553 | 1.93% |
| 2025-08-05 | 20.03 | 20.06 | 0.03 | 0.15% | 19.93 | 20.08 | 84716 | 16946 | 1.02% |
| 2025-08-04 | 19.85 | 20.03 | 0.03 | 0.15% | 19.83 | 20.04 | 78041 | 15595 | 0.94% |
| 2025-08-01 | 19.91 | 20.00 | 0.11 | 0.55% | 19.52 | 20.09 | 167655 | 33227 | 2.02% |
| 2025-07-31 | 19.86 | 19.89 | 0.07 | 0.35% | 19.82 | 20.19 | 140510 | 28126 | 1.69% |
| 2025-07-30 | 20.05 | 19.82 | -0.27 | -1.34% | 19.71 | 20.09 | 113419 | 22578 | 1.36% |
| 2025-07-29 | 20.08 | 20.09 | -0.02 | -0.10% | 19.76 | 20.11 | 127515 | 25414 | 1.53% |
| 2025-07-28 | 20.30 | 20.11 | -0.14 | -0.69% | 20.07 | 20.35 | 106064 | 21353 | 1.28% |
| 2025-07-25 | 20.22 | 20.25 | 0.06 | 0.30% | 20.14 | 20.36 | 130500 | 26406 | 1.57% |
| 2025-07-24 | 20.00 | 20.19 | 0.12 | 0.60% | 19.97 | 20.19 | 128906 | 25908 | 1.55% |