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 | 21.80 | 22.50 | 0.60 | 2.74% | 21.80 | 22.98 | 31456 | 7068 | 3.59% |
| 2025-10-30 | 22.40 | 21.90 | -0.48 | -2.14% | 21.77 | 23.55 | 46833 | 10627 | 5.34% |
| 2025-10-29 | 21.58 | 22.38 | 0.86 | 4.00% | 21.52 | 22.76 | 40867 | 9132 | 4.66% |
| 2025-10-28 | 21.63 | 21.52 | -0.60 | -2.71% | 21.40 | 22.28 | 21866 | 4761 | 2.50% |
| 2025-10-27 | 22.22 | 22.12 | 0.19 | 0.87% | 21.75 | 22.55 | 20488 | 4525 | 2.34% |
| 2025-10-24 | 21.30 | 21.93 | 0.76 | 3.59% | 21.23 | 22.12 | 20054 | 4349 | 2.29% |
| 2025-10-23 | 21.28 | 21.17 | -0.11 | -0.52% | 20.88 | 21.38 | 19995 | 4208 | 2.28% |
| 2025-10-22 | 21.75 | 21.28 | -0.44 | -2.03% | 21.15 | 21.77 | 24335 | 5203 | 2.78% |
| 2025-10-21 | 21.74 | 21.72 | 0.08 | 0.37% | 21.52 | 21.99 | 21489 | 4675 | 2.45% |
| 2025-10-20 | 21.45 | 21.64 | 0.45 | 2.12% | 21.00 | 21.75 | 26280 | 5621 | 3.00% |
| 2025-10-17 | 22.43 | 21.19 | -0.87 | -3.94% | 21.03 | 22.43 | 38544 | 8320 | 4.40% |
| 2025-10-16 | 21.42 | 22.06 | 0.64 | 2.99% | 21.32 | 23.30 | 61069 | 13713 | 6.97% |
| 2025-10-15 | 21.79 | 21.42 | -0.41 | -1.88% | 21.22 | 21.94 | 23222 | 4995 | 2.65% |
| 2025-10-14 | 22.32 | 21.83 | -0.42 | -1.89% | 21.53 | 22.61 | 29120 | 6402 | 3.32% |
| 2025-10-13 | 20.52 | 22.25 | 0.84 | 3.92% | 20.23 | 22.88 | 52267 | 11444 | 5.96% |
| 2025-10-10 | 21.76 | 21.41 | 0.02 | 0.09% | 20.87 | 21.76 | 36238 | 7733 | 4.14% |
| 2025-10-09 | 22.15 | 21.39 | -0.41 | -1.88% | 21.23 | 23.37 | 85311 | 19013 | 9.74% |
| 2025-09-30 | 21.47 | 21.80 | 0.08 | 0.37% | 21.16 | 22.25 | 28547 | 6204 | 3.26% |
| 2025-09-29 | 21.07 | 21.72 | 0.48 | 2.26% | 20.71 | 21.99 | 31692 | 6816 | 3.62% |
| 2025-09-26 | 21.52 | 21.24 | 0.15 | 0.71% | 21.10 | 21.97 | 41728 | 8966 | 4.76% |
| 2025-09-25 | 20.89 | 21.09 | 0.10 | 0.48% | 20.82 | 22.96 | 65163 | 14292 | 7.44% |
| 2025-09-24 | 19.92 | 20.99 | 1.03 | 5.16% | 19.86 | 21.21 | 35543 | 7422 | 4.06% |
| 2025-09-23 | 19.88 | 19.96 | 0.36 | 1.84% | 19.25 | 20.34 | 36162 | 7166 | 4.13% |
| 2025-09-22 | 20.67 | 19.60 | -1.24 | -5.95% | 19.19 | 21.35 | 61548 | 12393 | 7.02% |
| 2025-09-19 | 21.10 | 20.84 | -0.23 | -1.09% | 20.19 | 21.61 | 40158 | 8417 | 4.58% |
| 2025-09-18 | 19.96 | 21.07 | 1.20 | 6.04% | 19.56 | 21.55 | 59198 | 12218 | 6.76% |
| 2025-09-17 | 20.15 | 19.87 | -0.28 | -1.39% | 19.68 | 20.25 | 16676 | 3327 | 1.90% |
| 2025-09-16 | 19.93 | 20.15 | 0.22 | 1.10% | 19.77 | 20.20 | 12866 | 2574 | 1.47% |
| 2025-09-15 | 20.25 | 19.93 | -0.32 | -1.58% | 19.83 | 20.41 | 14290 | 2866 | 1.63% |
| 2025-09-12 | 20.65 | 20.25 | -0.40 | -1.94% | 20.21 | 20.75 | 18386 | 3763 | 2.10% |
| 2025-09-11 | 21.55 | 20.65 | -0.86 | -4.00% | 20.41 | 21.67 | 25343 | 5273 | 2.89% |
| 2025-09-10 | 21.15 | 21.51 | 0.35 | 1.65% | 20.78 | 21.78 | 41402 | 8856 | 4.72% |
| 2025-09-09 | 20.52 | 21.16 | 0.44 | 2.12% | 19.92 | 21.24 | 45071 | 9326 | 5.14% |
| 2025-09-08 | 20.15 | 20.72 | 0.55 | 2.73% | 19.86 | 20.80 | 46327 | 9429 | 5.29% |
| 2025-09-05 | 18.86 | 20.17 | 1.29 | 6.83% | 18.70 | 20.22 | 44795 | 8756 | 5.11% |
| 2025-09-04 | 18.52 | 18.88 | 0.28 | 1.51% | 18.22 | 19.00 | 26248 | 4888 | 3.00% |
| 2025-09-03 | 18.30 | 18.60 | 0.33 | 1.81% | 17.86 | 19.09 | 34233 | 6315 | 3.91% |
| 2025-09-02 | 18.80 | 18.27 | -0.27 | -1.46% | 17.74 | 18.80 | 26976 | 4863 | 3.08% |
| 2025-09-01 | 18.96 | 18.54 | -0.34 | -1.80% | 18.40 | 19.30 | 23455 | 4424 | 2.68% |
| 2025-08-29 | 19.40 | 18.88 | -0.52 | -2.68% | 18.80 | 19.46 | 16911 | 3211 | 1.93% |
| 2025-08-28 | 19.96 | 19.40 | -0.61 | -3.05% | 18.51 | 20.30 | 37934 | 7299 | 4.33% |
| 2025-08-27 | 20.99 | 20.01 | -0.81 | -3.89% | 19.90 | 20.99 | 20755 | 4229 | 2.37% |
| 2025-08-26 | 20.52 | 20.82 | 0.32 | 1.56% | 20.39 | 21.08 | 20381 | 4248 | 2.33% |
| 2025-08-25 | 20.59 | 20.50 | -0.07 | -0.34% | 20.46 | 21.12 | 25179 | 5231 | 2.87% |
| 2025-08-22 | 20.59 | 20.57 | 0.00 | 0.00% | 20.33 | 20.76 | 11004 | 2262 | 1.26% |
| 2025-08-21 | 20.50 | 20.57 | -0.03 | -0.15% | 20.49 | 20.79 | 10217 | 2109 | 1.17% |
| 2025-08-20 | 20.59 | 20.60 | -0.13 | -0.63% | 20.41 | 20.70 | 10098 | 2074 | 1.15% |
| 2025-08-19 | 20.45 | 20.73 | 0.38 | 1.87% | 20.11 | 20.85 | 19540 | 4004 | 2.23% |
| 2025-08-18 | 20.29 | 20.35 | 0.16 | 0.79% | 20.20 | 20.88 | 17561 | 3605 | 2.00% |
| 2025-08-15 | 19.95 | 20.19 | 0.24 | 1.20% | 19.88 | 20.44 | 15632 | 3161 | 1.78% |
| 2025-08-14 | 20.61 | 19.95 | -0.63 | -3.06% | 19.95 | 20.63 | 17458 | 3548 | 1.99% |
| 2025-08-13 | 21.01 | 20.58 | -0.33 | -1.58% | 20.39 | 21.05 | 15577 | 3205 | 1.78% |
| 2025-08-12 | 21.19 | 20.91 | -0.21 | -0.99% | 20.80 | 21.25 | 14936 | 3125 | 1.70% |
| 2025-08-11 | 20.94 | 21.12 | 0.39 | 1.88% | 20.69 | 21.22 | 22020 | 4626 | 2.51% |
| 2025-08-08 | 20.25 | 20.73 | 0.64 | 3.19% | 19.94 | 21.20 | 29029 | 5976 | 3.31% |
| 2025-08-07 | 20.12 | 20.09 | -0.03 | -0.15% | 20.02 | 20.28 | 12632 | 2542 | 1.44% |
| 2025-08-06 | 20.18 | 20.12 | 0.05 | 0.25% | 19.90 | 20.20 | 14249 | 2857 | 1.63% |
| 2025-08-05 | 19.78 | 20.07 | 0.19 | 0.96% | 19.78 | 20.25 | 16905 | 3389 | 1.93% |
| 2025-08-04 | 19.42 | 19.88 | 0.50 | 2.58% | 19.16 | 19.88 | 14281 | 2800 | 1.63% |
| 2025-08-01 | 19.28 | 19.38 | 0.22 | 1.15% | 19.15 | 19.46 | 13239 | 2557 | 1.51% |
| 2025-07-31 | 19.37 | 19.16 | -0.21 | -1.08% | 19.16 | 19.61 | 10924 | 2117 | 1.25% |
| 2025-07-30 | 19.66 | 19.37 | -0.31 | -1.58% | 19.11 | 19.66 | 10810 | 2091 | 1.23% |
| 2025-07-29 | 19.55 | 19.68 | 0.15 | 0.77% | 19.32 | 20.03 | 19470 | 3825 | 2.22% |
| 2025-07-28 | 19.03 | 19.53 | 0.59 | 3.12% | 19.00 | 19.55 | 18038 | 3479 | 2.06% |
| 2025-07-25 | 18.92 | 18.94 | 0.11 | 0.58% | 18.77 | 19.05 | 15633 | 2957 | 1.78% |