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 | 20.04 | 20.57 | 0.61 | 3.06% | 19.97 | 20.60 | 14187 | 2890 | 1.15% |
| 2025-10-30 | 20.49 | 19.96 | -0.51 | -2.49% | 19.96 | 20.49 | 9506 | 1919 | 0.77% |
| 2025-10-29 | 21.07 | 20.47 | -0.46 | -2.20% | 20.40 | 21.07 | 10307 | 2126 | 0.84% |
| 2025-10-28 | 20.99 | 20.93 | 0.10 | 0.48% | 20.21 | 21.17 | 6668 | 1393 | 0.54% |
| 2025-10-27 | 20.96 | 20.83 | -0.03 | -0.14% | 20.63 | 21.16 | 8223 | 1713 | 0.67% |
| 2025-10-24 | 20.92 | 20.86 | 0.03 | 0.14% | 20.68 | 20.96 | 8530 | 1777 | 0.69% |
| 2025-10-23 | 20.79 | 20.83 | 0.04 | 0.19% | 20.42 | 20.87 | 6539 | 1352 | 0.53% |
| 2025-10-22 | 20.72 | 20.79 | 0.02 | 0.10% | 20.60 | 20.91 | 8762 | 1817 | 0.71% |
| 2025-10-21 | 20.40 | 20.77 | 0.57 | 2.82% | 20.10 | 20.93 | 13701 | 2826 | 1.11% |
| 2025-10-20 | 19.87 | 20.20 | 0.66 | 3.38% | 19.57 | 20.56 | 11356 | 2284 | 0.92% |
| 2025-10-17 | 19.99 | 19.54 | -0.37 | -1.86% | 19.54 | 20.08 | 9210 | 1822 | 0.75% |
| 2025-10-16 | 20.30 | 19.91 | -0.48 | -2.35% | 19.82 | 20.71 | 6086 | 1220 | 0.49% |
| 2025-10-15 | 20.30 | 20.39 | 0.15 | 0.74% | 20.02 | 20.56 | 7068 | 1434 | 0.57% |
| 2025-10-14 | 20.82 | 20.24 | -0.48 | -2.32% | 20.10 | 21.07 | 9176 | 1876 | 0.75% |
| 2025-10-13 | 20.16 | 20.72 | 0.37 | 1.82% | 19.19 | 20.78 | 15548 | 3173 | 1.26% |
| 2025-10-10 | 20.35 | 20.35 | 0.09 | 0.44% | 20.04 | 20.61 | 9763 | 1988 | 0.79% |
| 2025-10-09 | 20.23 | 20.26 | 0.06 | 0.30% | 20.01 | 20.50 | 9196 | 1864 | 0.75% |
| 2025-09-30 | 20.41 | 20.20 | -0.08 | -0.39% | 20.10 | 20.55 | 8129 | 1652 | 0.66% |
| 2025-09-29 | 20.10 | 20.28 | 0.34 | 1.71% | 19.79 | 20.45 | 14299 | 2886 | 1.16% |
| 2025-09-26 | 21.50 | 19.94 | -0.60 | -2.92% | 19.94 | 21.50 | 21589 | 4403 | 1.75% |
| 2025-09-25 | 20.86 | 20.54 | -0.23 | -1.11% | 20.50 | 21.08 | 8328 | 1728 | 0.68% |
| 2025-09-24 | 20.57 | 20.77 | 0.07 | 0.34% | 20.57 | 21.50 | 10804 | 2261 | 0.88% |
| 2025-09-23 | 21.02 | 20.70 | -0.25 | -1.19% | 20.02 | 21.03 | 13057 | 2668 | 1.06% |
| 2025-09-22 | 21.77 | 20.95 | -0.78 | -3.59% | 20.80 | 21.95 | 11446 | 2419 | 0.93% |
| 2025-09-19 | 21.57 | 21.73 | 0.23 | 1.07% | 21.34 | 21.86 | 8521 | 1840 | 0.69% |
| 2025-09-18 | 21.92 | 21.50 | -0.33 | -1.51% | 21.30 | 21.97 | 14210 | 3068 | 1.15% |
| 2025-09-17 | 22.27 | 21.83 | -0.46 | -2.06% | 21.76 | 22.60 | 9126 | 2014 | 0.74% |
| 2025-09-16 | 22.06 | 22.29 | 0.04 | 0.18% | 22.06 | 22.44 | 8137 | 1810 | 0.66% |
| 2025-09-15 | 23.31 | 22.25 | -1.25 | -5.32% | 22.03 | 23.46 | 17077 | 3865 | 1.39% |
| 2025-09-12 | 23.71 | 23.50 | -0.23 | -0.97% | 22.99 | 23.71 | 16173 | 3757 | 1.31% |
| 2025-09-11 | 22.87 | 23.73 | 0.86 | 3.76% | 21.87 | 23.73 | 30940 | 7042 | 2.51% |
| 2025-09-10 | 21.89 | 22.87 | 1.22 | 5.64% | 21.35 | 23.00 | 23586 | 5247 | 1.92% |
| 2025-09-09 | 21.69 | 21.65 | 0.06 | 0.28% | 21.15 | 21.99 | 14294 | 3061 | 1.16% |
| 2025-09-08 | 21.15 | 21.59 | 0.55 | 2.61% | 21.03 | 21.64 | 12631 | 2703 | 1.03% |
| 2025-09-05 | 21.26 | 21.04 | -0.21 | -0.99% | 20.98 | 21.58 | 16325 | 3460 | 1.33% |
| 2025-09-04 | 21.86 | 21.25 | -0.56 | -2.57% | 20.92 | 21.98 | 13612 | 2928 | 1.11% |
| 2025-09-03 | 21.85 | 21.81 | 0.01 | 0.05% | 21.51 | 22.06 | 14179 | 3086 | 1.15% |
| 2025-09-02 | 22.70 | 21.80 | -1.05 | -4.60% | 21.38 | 22.95 | 18400 | 4013 | 1.49% |
| 2025-09-01 | 23.02 | 22.85 | -0.33 | -1.42% | 22.55 | 23.48 | 15936 | 3659 | 1.29% |
| 2025-08-29 | 23.60 | 23.18 | -0.35 | -1.49% | 22.40 | 23.60 | 27375 | 6247 | 2.22% |
| 2025-08-28 | 23.54 | 23.53 | -0.28 | -1.18% | 22.52 | 24.15 | 34210 | 7969 | 2.78% |
| 2025-08-27 | 24.50 | 23.81 | -0.42 | -1.73% | 23.74 | 25.66 | 34885 | 8661 | 2.83% |
| 2025-08-26 | 23.73 | 24.23 | 0.39 | 1.64% | 23.68 | 24.49 | 20139 | 4858 | 1.64% |
| 2025-08-25 | 24.06 | 23.84 | -0.21 | -0.87% | 23.50 | 24.30 | 20770 | 4947 | 1.69% |
| 2025-08-22 | 24.85 | 24.05 | -1.11 | -4.41% | 23.88 | 25.26 | 33750 | 8233 | 2.74% |
| 2025-08-21 | 22.97 | 25.16 | 2.37 | 10.40% | 22.79 | 26.99 | 49506 | 12337 | 4.02% |
| 2025-08-20 | 22.82 | 22.79 | 0.09 | 0.40% | 22.30 | 22.91 | 17131 | 3867 | 1.39% |
| 2025-08-19 | 22.59 | 22.70 | 0.35 | 1.57% | 22.15 | 22.75 | 20265 | 4561 | 1.65% |
| 2025-08-18 | 22.10 | 22.35 | 0.35 | 1.59% | 21.88 | 22.56 | 21515 | 4789 | 1.75% |
| 2025-08-15 | 21.75 | 22.00 | 0.25 | 1.15% | 21.66 | 22.20 | 20228 | 4452 | 1.64% |
| 2025-08-14 | 22.54 | 21.75 | -0.71 | -3.16% | 21.60 | 22.63 | 23879 | 5238 | 1.94% |
| 2025-08-13 | 22.53 | 22.46 | -0.05 | -0.22% | 21.93 | 22.86 | 31721 | 7078 | 2.58% |
| 2025-08-12 | 23.29 | 22.51 | -0.84 | -3.60% | 22.38 | 23.29 | 28197 | 6399 | 2.29% |
| 2025-08-11 | 23.41 | 23.35 | 0.11 | 0.47% | 23.01 | 23.69 | 25272 | 5894 | 2.05% |
| 2025-08-08 | 24.00 | 23.24 | -1.06 | -4.36% | 22.95 | 24.01 | 34770 | 8162 | 2.82% |
| 2025-08-07 | 24.50 | 24.30 | -0.45 | -1.82% | 23.95 | 25.25 | 36696 | 8969 | 2.98% |
| 2025-08-06 | 24.01 | 24.75 | 0.53 | 2.19% | 23.08 | 25.19 | 52458 | 12564 | 4.26% |
| 2025-08-05 | 24.00 | 24.22 | -0.72 | -2.89% | 23.78 | 25.65 | 54500 | 13355 | 4.43% |
| 2025-08-04 | 22.24 | 24.94 | 3.31 | 15.30% | 22.22 | 24.98 | 63997 | 15221 | 5.20% |
| 2025-08-01 | 19.96 | 21.63 | 2.19 | 11.27% | 19.96 | 22.98 | 49321 | 10615 | 4.01% |
| 2025-07-31 | 19.65 | 19.44 | 0.02 | 0.10% | 19.18 | 19.76 | 22240 | 4323 | 1.81% |
| 2025-07-30 | 19.91 | 19.42 | -0.49 | -2.46% | 19.29 | 20.01 | 17337 | 3407 | 1.41% |
| 2025-07-29 | 19.32 | 19.91 | 0.62 | 3.21% | 18.94 | 19.95 | 23458 | 4547 | 1.91% |
| 2025-07-28 | 19.21 | 19.29 | 0.14 | 0.73% | 19.10 | 19.47 | 15039 | 2896 | 1.22% |
| 2025-07-25 | 19.32 | 19.15 | -0.17 | -0.88% | 18.90 | 19.37 | 12735 | 2433 | 1.03% |
| 2025-07-24 | 19.31 | 19.32 | 0.06 | 0.31% | 18.87 | 19.45 | 17164 | 3289 | 1.39% |