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 | 20.64 | 20.65 | 0.00 | 0.00% | 20.56 | 20.77 | 19897 | 4114 | 0.58% |
| 2025-10-30 | 21.61 | 20.65 | -1.01 | -4.66% | 20.60 | 21.61 | 44391 | 9250 | 1.29% |
| 2025-10-29 | 21.62 | 21.66 | -0.18 | -0.82% | 21.50 | 21.83 | 23182 | 5010 | 0.67% |
| 2025-10-28 | 21.49 | 21.84 | 0.34 | 1.58% | 21.40 | 22.11 | 32772 | 7150 | 0.95% |
| 2025-10-27 | 21.76 | 21.50 | -0.18 | -0.83% | 21.46 | 21.78 | 23041 | 4974 | 0.67% |
| 2025-10-24 | 21.44 | 21.68 | 0.25 | 1.17% | 21.39 | 22.00 | 26227 | 5697 | 0.76% |
| 2025-10-23 | 21.44 | 21.43 | -0.01 | -0.05% | 21.19 | 21.52 | 18854 | 4023 | 0.55% |
| 2025-10-22 | 21.87 | 21.44 | -0.51 | -2.32% | 21.42 | 21.87 | 22349 | 4829 | 0.65% |
| 2025-10-21 | 21.20 | 21.95 | 0.71 | 3.34% | 21.08 | 22.55 | 33825 | 7384 | 0.98% |
| 2025-10-20 | 21.34 | 21.24 | 0.02 | 0.09% | 21.08 | 21.76 | 19644 | 4189 | 0.57% |
| 2025-10-17 | 21.75 | 21.22 | -0.78 | -3.55% | 21.10 | 22.05 | 29163 | 6249 | 0.85% |
| 2025-10-16 | 21.70 | 22.00 | 0.41 | 1.90% | 21.36 | 22.40 | 45116 | 9923 | 1.31% |
| 2025-10-15 | 21.58 | 21.59 | -0.01 | -0.05% | 21.08 | 21.87 | 27632 | 5903 | 0.80% |
| 2025-10-14 | 22.40 | 21.60 | -0.80 | -3.57% | 21.51 | 22.40 | 53373 | 11723 | 1.55% |
| 2025-10-13 | 20.48 | 22.40 | 0.76 | 3.51% | 20.48 | 22.66 | 74338 | 16374 | 2.16% |
| 2025-10-10 | 20.76 | 21.64 | 0.88 | 4.24% | 20.60 | 21.98 | 70532 | 15084 | 2.05% |
| 2025-10-09 | 20.71 | 20.76 | 0.05 | 0.24% | 20.46 | 20.88 | 20159 | 4172 | 0.59% |
| 2025-09-30 | 20.60 | 20.71 | 0.16 | 0.78% | 20.50 | 20.85 | 22864 | 4734 | 0.66% |
| 2025-09-29 | 20.29 | 20.55 | 0.24 | 1.18% | 19.98 | 20.59 | 20829 | 4241 | 0.60% |
| 2025-09-26 | 20.45 | 20.31 | -0.17 | -0.83% | 20.28 | 20.75 | 19429 | 3978 | 0.56% |
| 2025-09-25 | 20.93 | 20.48 | -0.40 | -1.92% | 20.45 | 20.95 | 20425 | 4221 | 0.59% |
| 2025-09-24 | 20.65 | 20.88 | 0.26 | 1.26% | 20.34 | 20.91 | 20828 | 4327 | 0.60% |
| 2025-09-23 | 20.99 | 20.62 | -0.34 | -1.62% | 20.04 | 21.10 | 31203 | 6374 | 0.91% |
| 2025-09-22 | 21.09 | 20.96 | -0.14 | -0.66% | 20.76 | 21.16 | 20338 | 4254 | 0.59% |
| 2025-09-19 | 21.06 | 21.10 | 0.03 | 0.14% | 21.03 | 21.58 | 19773 | 4197 | 0.57% |
| 2025-09-18 | 21.61 | 21.07 | -0.58 | -2.68% | 20.92 | 21.79 | 36569 | 7832 | 1.06% |
| 2025-09-17 | 21.50 | 21.65 | 0.15 | 0.70% | 21.40 | 22.06 | 29284 | 6355 | 0.85% |
| 2025-09-16 | 21.60 | 21.50 | -0.10 | -0.46% | 21.28 | 21.69 | 19337 | 4152 | 0.56% |
| 2025-09-15 | 21.60 | 21.60 | -0.12 | -0.55% | 21.35 | 21.79 | 28956 | 6232 | 0.84% |
| 2025-09-12 | 21.70 | 21.72 | 0.03 | 0.14% | 21.60 | 21.94 | 30253 | 6589 | 0.88% |
| 2025-09-11 | 21.39 | 21.69 | 0.35 | 1.64% | 21.16 | 21.69 | 26365 | 5679 | 0.77% |
| 2025-09-10 | 21.20 | 21.34 | 0.15 | 0.71% | 21.20 | 21.54 | 17108 | 3659 | 0.50% |
| 2025-09-09 | 21.81 | 21.19 | -0.65 | -2.98% | 21.11 | 21.81 | 28282 | 6050 | 0.82% |
| 2025-09-08 | 21.50 | 21.84 | 0.25 | 1.16% | 21.46 | 21.87 | 29717 | 6432 | 0.86% |
| 2025-09-05 | 21.15 | 21.59 | 0.29 | 1.36% | 21.07 | 21.73 | 28037 | 6012 | 0.81% |
| 2025-09-04 | 21.52 | 21.30 | -0.18 | -0.84% | 20.92 | 21.66 | 41750 | 8939 | 1.21% |
| 2025-09-03 | 23.47 | 21.48 | -1.98 | -8.44% | 21.26 | 23.49 | 73919 | 16384 | 2.15% |
| 2025-09-02 | 23.90 | 23.46 | -0.32 | -1.35% | 23.00 | 24.09 | 41054 | 9610 | 1.19% |
| 2025-09-01 | 24.20 | 23.78 | -0.46 | -1.90% | 23.60 | 24.24 | 43522 | 10350 | 1.26% |
| 2025-08-29 | 23.33 | 24.24 | 0.91 | 3.90% | 23.00 | 24.24 | 71880 | 17113 | 2.09% |
| 2025-08-28 | 23.90 | 23.33 | -0.60 | -2.51% | 22.38 | 24.09 | 85376 | 19768 | 2.48% |
| 2025-08-27 | 24.90 | 23.93 | -0.91 | -3.66% | 23.91 | 24.97 | 63292 | 15485 | 1.84% |
| 2025-08-26 | 25.22 | 24.84 | -0.57 | -2.24% | 24.82 | 25.22 | 51041 | 12734 | 1.48% |
| 2025-08-25 | 25.42 | 25.41 | -0.04 | -0.16% | 25.16 | 25.67 | 63224 | 16047 | 1.84% |
| 2025-08-22 | 25.00 | 25.45 | 0.50 | 2.00% | 24.64 | 25.46 | 66193 | 16558 | 1.92% |
| 2025-08-21 | 25.40 | 24.95 | -0.59 | -2.31% | 24.82 | 25.78 | 63112 | 15970 | 1.83% |
| 2025-08-20 | 25.78 | 25.54 | -0.20 | -0.78% | 25.28 | 25.92 | 57459 | 14668 | 1.67% |
| 2025-08-19 | 26.38 | 25.74 | -0.44 | -1.68% | 25.70 | 26.38 | 75072 | 19403 | 2.18% |
| 2025-08-18 | 25.68 | 26.18 | 0.38 | 1.47% | 25.60 | 26.37 | 99623 | 25872 | 2.89% |
| 2025-08-15 | 25.58 | 25.80 | 0.10 | 0.39% | 25.23 | 25.81 | 89454 | 22792 | 2.60% |
| 2025-08-14 | 27.49 | 25.70 | -1.90 | -6.88% | 25.58 | 27.49 | 161873 | 42176 | 4.70% |
| 2025-08-13 | 25.58 | 27.60 | 2.02 | 7.90% | 25.53 | 27.98 | 213377 | 57685 | 6.19% |
| 2025-08-12 | 26.05 | 25.58 | -0.47 | -1.80% | 25.31 | 26.49 | 103733 | 26641 | 3.01% |
| 2025-08-11 | 26.13 | 26.05 | -0.13 | -0.50% | 25.96 | 26.70 | 112316 | 29472 | 3.26% |
| 2025-08-08 | 26.78 | 26.18 | -0.58 | -2.17% | 26.14 | 27.50 | 120202 | 32012 | 3.49% |
| 2025-08-07 | 27.22 | 26.76 | -0.77 | -2.80% | 26.61 | 27.83 | 151885 | 41239 | 4.41% |
| 2025-08-06 | 27.02 | 27.53 | -0.02 | -0.07% | 26.85 | 28.47 | 227645 | 63171 | 6.61% |
| 2025-08-05 | 25.45 | 27.55 | 2.11 | 8.29% | 25.40 | 28.09 | 260960 | 69535 | 7.58% |
| 2025-08-04 | 23.86 | 25.44 | 1.41 | 5.87% | 23.75 | 25.77 | 158329 | 39776 | 4.60% |
| 2025-08-01 | 24.85 | 24.03 | -0.77 | -3.10% | 23.90 | 24.96 | 79657 | 19359 | 2.31% |
| 2025-07-31 | 24.86 | 24.80 | -0.49 | -1.94% | 24.25 | 25.39 | 96031 | 23922 | 2.79% |
| 2025-07-30 | 25.22 | 25.29 | 0.14 | 0.56% | 24.82 | 26.33 | 126504 | 32387 | 3.67% |
| 2025-07-29 | 25.00 | 25.15 | 0.07 | 0.28% | 24.80 | 25.45 | 80228 | 20123 | 2.33% |
| 2025-07-28 | 24.00 | 25.08 | 0.95 | 3.94% | 24.00 | 25.96 | 97145 | 24444 | 2.82% |
| 2025-07-25 | 24.08 | 24.13 | 0.05 | 0.21% | 23.87 | 24.36 | 45613 | 10980 | 1.32% |
| 2025-07-24 | 23.76 | 24.08 | 0.09 | 0.38% | 23.76 | 24.29 | 56043 | 13471 | 1.63% |