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 | 21.43 | 22.04 | 0.61 | 2.85% | 21.39 | 22.17 | 19178 | 4196 | 2.48% |
| 2025-10-30 | 21.96 | 21.43 | -0.37 | -1.70% | 21.29 | 21.96 | 17954 | 3867 | 2.33% |
| 2025-10-29 | 22.18 | 21.80 | -0.28 | -1.27% | 21.69 | 22.29 | 28955 | 6372 | 3.75% |
| 2025-10-28 | 21.50 | 22.08 | 0.75 | 3.52% | 21.33 | 22.09 | 29997 | 6549 | 3.89% |
| 2025-10-27 | 21.09 | 21.33 | 0.28 | 1.33% | 20.76 | 21.40 | 18823 | 3975 | 2.44% |
| 2025-10-24 | 20.63 | 21.05 | 0.19 | 0.91% | 20.63 | 21.39 | 19795 | 4194 | 2.56% |
| 2025-10-23 | 20.73 | 20.86 | 0.30 | 1.46% | 20.37 | 20.89 | 17996 | 3711 | 2.33% |
| 2025-10-22 | 20.38 | 20.56 | 0.18 | 0.88% | 20.21 | 20.72 | 14656 | 3009 | 1.90% |
| 2025-10-21 | 19.94 | 20.38 | 0.54 | 2.72% | 19.73 | 20.40 | 14142 | 2850 | 1.83% |
| 2025-10-20 | 19.70 | 19.84 | 0.14 | 0.71% | 19.64 | 20.12 | 15197 | 3014 | 1.97% |
| 2025-10-17 | 20.03 | 19.70 | -0.23 | -1.15% | 19.51 | 20.11 | 14639 | 2903 | 1.90% |
| 2025-10-16 | 20.22 | 19.93 | -0.28 | -1.39% | 19.80 | 20.35 | 13606 | 2723 | 1.76% |
| 2025-10-15 | 19.99 | 20.21 | 0.23 | 1.15% | 19.99 | 20.49 | 15717 | 3182 | 2.04% |
| 2025-10-14 | 20.20 | 19.98 | -0.22 | -1.09% | 19.82 | 20.68 | 20046 | 4042 | 2.60% |
| 2025-10-13 | 19.61 | 20.20 | -0.18 | -0.88% | 19.12 | 20.47 | 22572 | 4515 | 2.92% |
| 2025-10-10 | 20.47 | 20.38 | 0.00 | 0.00% | 20.11 | 20.65 | 20396 | 4148 | 2.64% |
| 2025-10-09 | 21.24 | 20.38 | -0.74 | -3.50% | 20.20 | 21.26 | 34972 | 7213 | 4.53% |
| 2025-09-30 | 20.98 | 21.12 | 0.24 | 1.15% | 20.88 | 21.21 | 13187 | 2774 | 1.71% |
| 2025-09-29 | 20.76 | 20.88 | 0.07 | 0.34% | 20.48 | 21.23 | 18726 | 3906 | 2.43% |
| 2025-09-26 | 21.39 | 20.81 | -0.39 | -1.84% | 20.60 | 21.39 | 16812 | 3528 | 2.18% |
| 2025-09-25 | 21.51 | 21.20 | -0.18 | -0.84% | 21.10 | 21.69 | 17908 | 3830 | 2.32% |
| 2025-09-24 | 20.58 | 21.38 | 0.63 | 3.04% | 20.46 | 21.42 | 19488 | 4111 | 2.52% |
| 2025-09-23 | 21.28 | 20.75 | -0.47 | -2.21% | 19.95 | 21.62 | 39894 | 8229 | 5.17% |
| 2025-09-22 | 21.27 | 21.22 | 0.05 | 0.24% | 21.04 | 21.48 | 22065 | 4689 | 2.86% |
| 2025-09-19 | 22.10 | 21.17 | -0.95 | -4.29% | 21.02 | 22.12 | 37263 | 7967 | 4.83% |
| 2025-09-18 | 22.28 | 22.12 | -0.18 | -0.81% | 21.80 | 22.40 | 43767 | 9653 | 5.67% |
| 2025-09-17 | 22.68 | 22.30 | -0.38 | -1.68% | 22.24 | 22.68 | 45878 | 10285 | 5.94% |
| 2025-09-16 | 23.40 | 22.68 | -1.64 | -6.74% | 22.61 | 24.10 | 106107 | 24423 | 13.74% |
| 2025-09-15 | 21.73 | 24.32 | 2.75 | 12.75% | 21.72 | 25.88 | 114171 | 28298 | 14.79% |
| 2025-09-12 | 21.91 | 21.57 | -0.23 | -1.06% | 21.31 | 22.07 | 12411 | 2686 | 1.61% |
| 2025-09-11 | 21.86 | 21.80 | -0.05 | -0.23% | 21.40 | 21.97 | 13828 | 3005 | 1.79% |
| 2025-09-10 | 21.81 | 21.85 | -0.02 | -0.09% | 21.47 | 22.00 | 8398 | 1825 | 1.09% |
| 2025-09-09 | 22.00 | 21.87 | -0.08 | -0.36% | 21.39 | 22.05 | 15641 | 3404 | 2.03% |
| 2025-09-08 | 21.38 | 21.95 | 0.58 | 2.71% | 21.26 | 21.99 | 12791 | 2774 | 1.66% |
| 2025-09-05 | 21.07 | 21.37 | 0.41 | 1.96% | 20.67 | 21.67 | 17825 | 3781 | 2.31% |
| 2025-09-04 | 20.73 | 20.96 | 0.33 | 1.60% | 20.61 | 21.63 | 22220 | 4708 | 2.88% |
| 2025-09-03 | 21.79 | 20.63 | -0.82 | -3.82% | 20.52 | 21.79 | 12953 | 2722 | 1.68% |
| 2025-09-02 | 21.75 | 21.45 | -0.01 | -0.05% | 20.60 | 21.75 | 21887 | 4605 | 2.84% |
| 2025-09-01 | 21.14 | 21.46 | 0.42 | 2.00% | 20.83 | 21.77 | 24611 | 5262 | 3.19% |
| 2025-08-29 | 21.06 | 21.04 | -0.02 | -0.09% | 20.45 | 21.42 | 27676 | 5767 | 3.58% |
| 2025-08-28 | 21.51 | 21.06 | -0.53 | -2.45% | 20.40 | 22.18 | 30669 | 6497 | 3.97% |
| 2025-08-27 | 22.63 | 21.59 | -1.10 | -4.85% | 21.52 | 22.79 | 24951 | 5528 | 3.23% |
| 2025-08-26 | 22.60 | 22.69 | 0.09 | 0.40% | 22.24 | 22.98 | 18463 | 4191 | 2.39% |
| 2025-08-25 | 22.50 | 22.60 | -0.10 | -0.44% | 22.23 | 22.98 | 22969 | 5194 | 2.98% |
| 2025-08-22 | 22.60 | 22.70 | 0.09 | 0.40% | 22.28 | 22.91 | 11621 | 2618 | 1.51% |
| 2025-08-21 | 22.55 | 22.61 | 0.08 | 0.36% | 22.23 | 22.99 | 14915 | 3372 | 1.93% |
| 2025-08-20 | 22.36 | 22.53 | 0.02 | 0.09% | 22.10 | 22.55 | 10119 | 2259 | 1.31% |
| 2025-08-19 | 22.31 | 22.51 | 0.36 | 1.63% | 21.94 | 22.60 | 13617 | 3032 | 1.76% |
| 2025-08-18 | 22.19 | 22.15 | 0.20 | 0.91% | 21.96 | 22.49 | 21487 | 4771 | 2.78% |
| 2025-08-15 | 21.49 | 21.95 | 0.43 | 2.00% | 21.39 | 22.37 | 19960 | 4383 | 2.59% |
| 2025-08-14 | 22.96 | 21.52 | -1.28 | -5.61% | 21.52 | 22.98 | 27541 | 6092 | 3.57% |
| 2025-08-13 | 23.27 | 22.80 | -0.33 | -1.43% | 22.73 | 23.87 | 22000 | 5093 | 2.85% |
| 2025-08-12 | 22.92 | 23.13 | 0.25 | 1.09% | 22.62 | 23.35 | 20546 | 4721 | 2.66% |
| 2025-08-11 | 22.17 | 22.88 | 0.89 | 4.05% | 22.11 | 23.00 | 23107 | 5216 | 2.99% |
| 2025-08-08 | 22.09 | 21.99 | -0.21 | -0.95% | 21.57 | 22.20 | 15226 | 3327 | 1.97% |
| 2025-08-07 | 21.68 | 22.20 | 0.61 | 2.83% | 21.59 | 23.22 | 22950 | 5132 | 2.97% |
| 2025-08-06 | 21.81 | 21.59 | -0.16 | -0.74% | 21.33 | 21.90 | 16076 | 3469 | 2.08% |
| 2025-08-05 | 21.26 | 21.75 | 0.50 | 2.35% | 21.25 | 21.86 | 14736 | 3181 | 1.91% |
| 2025-08-04 | 21.15 | 21.25 | 0.25 | 1.19% | 20.41 | 21.32 | 19185 | 4019 | 2.49% |
| 2025-08-01 | 20.07 | 21.00 | 0.93 | 4.63% | 20.07 | 21.18 | 16494 | 3404 | 2.14% |
| 2025-07-31 | 20.24 | 20.07 | -0.22 | -1.08% | 20.01 | 20.63 | 10478 | 2130 | 1.36% |
| 2025-07-30 | 20.40 | 20.29 | -0.21 | -1.02% | 20.15 | 20.84 | 10349 | 2115 | 1.34% |
| 2025-07-29 | 20.69 | 20.50 | 0.02 | 0.10% | 20.27 | 20.69 | 10462 | 2138 | 1.36% |
| 2025-07-28 | 20.36 | 20.48 | 0.23 | 1.14% | 20.13 | 21.09 | 16659 | 3409 | 2.16% |
| 2025-07-25 | 19.80 | 20.25 | 0.50 | 2.53% | 19.64 | 20.28 | 12391 | 2485 | 1.61% |
| 2025-07-24 | 19.61 | 19.75 | 0.35 | 1.80% | 19.39 | 19.75 | 10763 | 2107 | 1.39% |