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 | 20.65 | 21.67 | 1.08 | 5.25% | 20.55 | 21.79 | 87117 | 18618 | 1.94% |
| 2025-10-30 | 20.70 | 20.59 | -0.17 | -0.82% | 20.29 | 20.83 | 46754 | 9612 | 1.04% |
| 2025-10-29 | 20.81 | 20.76 | -0.01 | -0.05% | 20.50 | 20.95 | 64004 | 13219 | 1.42% |
| 2025-10-28 | 21.19 | 20.77 | -0.42 | -1.98% | 20.69 | 21.38 | 64008 | 13401 | 1.42% |
| 2025-10-27 | 21.78 | 21.19 | -0.27 | -1.26% | 21.10 | 22.10 | 70451 | 15126 | 1.57% |
| 2025-10-24 | 21.50 | 21.46 | 0.11 | 0.52% | 21.20 | 21.55 | 26532 | 5675 | 0.59% |
| 2025-10-23 | 21.52 | 21.35 | -0.16 | -0.74% | 20.90 | 21.70 | 45056 | 9533 | 1.00% |
| 2025-10-22 | 21.95 | 21.51 | -0.25 | -1.15% | 21.40 | 22.19 | 36708 | 7956 | 0.82% |
| 2025-10-21 | 22.04 | 21.76 | -0.12 | -0.55% | 21.42 | 22.40 | 45195 | 9859 | 1.00% |
| 2025-10-20 | 22.06 | 21.88 | 0.26 | 1.20% | 21.75 | 22.46 | 53571 | 11798 | 1.19% |
| 2025-10-17 | 22.16 | 21.62 | -0.40 | -1.82% | 21.46 | 23.23 | 65864 | 14563 | 1.46% |
| 2025-10-16 | 21.96 | 22.02 | 0.10 | 0.46% | 21.63 | 22.77 | 63417 | 14071 | 1.41% |
| 2025-10-15 | 21.27 | 21.92 | 0.68 | 3.20% | 21.13 | 22.04 | 46543 | 10118 | 1.03% |
| 2025-10-14 | 21.63 | 21.24 | -0.40 | -1.85% | 21.12 | 22.02 | 42646 | 9174 | 0.95% |
| 2025-10-13 | 21.88 | 21.64 | -0.60 | -2.70% | 21.23 | 22.23 | 67533 | 14681 | 1.50% |
| 2025-10-10 | 21.86 | 22.24 | 0.28 | 1.28% | 21.84 | 22.84 | 74602 | 16731 | 1.66% |
| 2025-10-09 | 22.14 | 21.96 | -0.19 | -0.86% | 21.90 | 22.49 | 46427 | 10271 | 1.03% |
| 2025-09-30 | 22.69 | 22.15 | -0.60 | -2.64% | 22.10 | 22.93 | 61752 | 13764 | 1.37% |
| 2025-09-29 | 22.33 | 22.75 | 0.42 | 1.88% | 22.32 | 22.98 | 65178 | 14806 | 1.45% |
| 2025-09-26 | 22.60 | 22.33 | -0.50 | -2.19% | 22.27 | 22.99 | 59803 | 13470 | 1.33% |
| 2025-09-25 | 23.69 | 22.83 | -0.94 | -3.95% | 22.47 | 23.88 | 102482 | 23579 | 2.28% |
| 2025-09-24 | 23.21 | 23.77 | 0.42 | 1.80% | 22.91 | 23.77 | 61204 | 14319 | 1.36% |
| 2025-09-23 | 24.26 | 23.35 | -0.64 | -2.67% | 22.70 | 24.26 | 66654 | 15459 | 1.48% |
| 2025-09-22 | 23.70 | 23.99 | 0.29 | 1.22% | 23.67 | 24.25 | 57296 | 13700 | 1.27% |
| 2025-09-19 | 24.18 | 23.70 | -0.41 | -1.70% | 23.68 | 24.60 | 75850 | 18156 | 1.69% |
| 2025-09-18 | 24.98 | 24.11 | -0.52 | -2.11% | 23.90 | 26.40 | 139167 | 34997 | 3.09% |
| 2025-09-17 | 25.00 | 24.63 | -0.37 | -1.48% | 24.60 | 25.19 | 49307 | 12223 | 1.10% |
| 2025-09-16 | 25.01 | 25.00 | -0.20 | -0.79% | 24.70 | 25.50 | 63216 | 15855 | 1.40% |
| 2025-09-15 | 24.99 | 25.20 | 0.28 | 1.12% | 24.99 | 25.90 | 89450 | 22698 | 1.99% |
| 2025-09-12 | 24.87 | 24.92 | -0.04 | -0.16% | 24.50 | 25.59 | 125259 | 31433 | 2.78% |
| 2025-09-11 | 26.00 | 24.96 | -1.46 | -5.53% | 24.69 | 26.39 | 172499 | 43578 | 3.83% |
| 2025-09-10 | 27.61 | 26.42 | -1.14 | -4.14% | 26.21 | 28.55 | 93905 | 25366 | 2.09% |
| 2025-09-09 | 28.82 | 27.56 | -1.10 | -3.84% | 27.55 | 29.64 | 83210 | 23569 | 1.85% |
| 2025-09-08 | 30.50 | 28.66 | -1.88 | -6.16% | 28.30 | 31.37 | 90508 | 26544 | 2.01% |
| 2025-09-05 | 29.08 | 30.54 | 0.76 | 2.55% | 28.20 | 30.80 | 87324 | 25835 | 1.94% |
| 2025-09-04 | 31.30 | 29.78 | 0.08 | 0.27% | 29.42 | 32.30 | 100985 | 31083 | 2.24% |
| 2025-09-03 | 28.81 | 29.70 | 1.78 | 6.38% | 28.81 | 31.69 | 118351 | 36005 | 2.63% |
| 2025-09-02 | 29.21 | 27.92 | -1.29 | -4.42% | 27.45 | 29.80 | 75689 | 21414 | 1.68% |
| 2025-09-01 | 27.20 | 29.21 | 1.68 | 6.10% | 27.00 | 30.36 | 129413 | 37403 | 2.88% |
| 2025-08-29 | 26.50 | 27.53 | 0.74 | 2.76% | 26.27 | 27.88 | 117549 | 31970 | 2.61% |
| 2025-08-28 | 26.19 | 26.79 | 0.34 | 1.29% | 25.70 | 26.86 | 148949 | 39306 | 3.31% |
| 2025-08-27 | 31.62 | 26.45 | -5.35 | -16.82% | 25.91 | 32.24 | 244316 | 68650 | 5.43% |
| 2025-08-26 | 32.95 | 31.80 | -1.20 | -3.64% | 31.66 | 33.62 | 76983 | 24802 | 1.71% |
| 2025-08-25 | 31.89 | 33.00 | 1.75 | 5.60% | 31.01 | 33.35 | 86239 | 28140 | 1.92% |
| 2025-08-22 | 30.80 | 31.25 | 0.15 | 0.48% | 30.40 | 32.11 | 61181 | 19040 | 1.36% |
| 2025-08-21 | 32.10 | 31.10 | -0.96 | -2.99% | 30.30 | 32.60 | 87374 | 27101 | 1.94% |
| 2025-08-20 | 32.51 | 32.06 | -1.22 | -3.67% | 31.36 | 33.44 | 68556 | 22046 | 1.52% |
| 2025-08-19 | 34.35 | 33.28 | -1.05 | -3.06% | 33.00 | 35.57 | 69986 | 24105 | 1.56% |
| 2025-08-18 | 33.09 | 34.33 | 1.26 | 3.81% | 31.80 | 34.34 | 78831 | 25811 | 1.75% |
| 2025-08-15 | 32.91 | 33.07 | 0.22 | 0.67% | 31.60 | 33.55 | 62482 | 20426 | 1.39% |
| 2025-08-14 | 31.58 | 32.85 | 1.35 | 4.29% | 31.49 | 33.95 | 91001 | 29839 | 2.02% |
| 2025-08-13 | 30.93 | 31.50 | 0.20 | 0.64% | 30.59 | 31.90 | 65324 | 20474 | 1.45% |
| 2025-08-12 | 32.00 | 31.30 | -0.89 | -2.76% | 29.60 | 32.75 | 100322 | 30761 | 2.23% |
| 2025-08-11 | 30.60 | 32.19 | 1.15 | 3.70% | 30.60 | 33.00 | 70810 | 22776 | 1.57% |
| 2025-08-08 | 30.60 | 31.04 | 0.09 | 0.29% | 30.15 | 31.52 | 66217 | 20430 | 1.47% |
| 2025-08-07 | 32.02 | 30.95 | -1.64 | -5.03% | 29.80 | 33.38 | 117133 | 36362 | 2.60% |
| 2025-08-06 | 31.83 | 32.59 | 0.92 | 2.90% | 31.67 | 33.75 | 95971 | 31372 | 2.13% |
| 2025-08-05 | 32.99 | 31.67 | -1.83 | -5.46% | 30.91 | 33.98 | 103605 | 33151 | 2.30% |
| 2025-08-04 | 32.94 | 33.50 | -0.29 | -0.86% | 31.50 | 33.67 | 106166 | 34607 | 2.36% |
| 2025-08-01 | 32.01 | 33.79 | 2.45 | 7.82% | 31.43 | 36.49 | 165979 | 57156 | 3.69% |
| 2025-07-31 | 31.62 | 31.34 | -0.83 | -2.58% | 31.08 | 32.86 | 80758 | 25827 | 1.79% |
| 2025-07-30 | 31.95 | 32.17 | -0.85 | -2.57% | 30.50 | 33.57 | 162693 | 52019 | 3.62% |
| 2025-07-29 | 29.99 | 33.02 | 2.99 | 9.96% | 29.44 | 33.62 | 118696 | 37628 | 2.64% |
| 2025-07-28 | 29.51 | 30.03 | 0.34 | 1.15% | 29.19 | 30.49 | 70783 | 21074 | 1.57% |
| 2025-07-25 | 30.00 | 29.69 | -1.01 | -3.29% | 28.31 | 30.60 | 117636 | 34425 | 2.61% |