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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.62 | 20.14 | 0.51 | 2.60% | 19.36 | 20.65 | 90720 | 18271 | 3.69% |
| 2025-10-21 | 18.68 | 19.63 | 1.08 | 5.82% | 18.45 | 20.11 | 104942 | 20357 | 4.27% |
| 2025-10-20 | 18.28 | 18.55 | 0.55 | 3.06% | 18.26 | 18.78 | 57732 | 10681 | 2.35% |
| 2025-10-17 | 18.95 | 18.00 | -0.91 | -4.81% | 17.98 | 19.01 | 74418 | 13639 | 3.03% |
| 2025-10-16 | 19.25 | 18.91 | -0.31 | -1.61% | 18.88 | 19.41 | 48508 | 9260 | 1.97% |
| 2025-10-15 | 19.32 | 19.22 | -0.07 | -0.36% | 19.02 | 19.38 | 45667 | 8758 | 1.86% |
| 2025-10-14 | 20.05 | 19.29 | -0.79 | -3.93% | 19.28 | 20.24 | 70922 | 14005 | 2.89% |
| 2025-10-13 | 19.21 | 20.08 | -0.08 | -0.40% | 18.80 | 20.10 | 59089 | 11595 | 2.40% |
| 2025-10-10 | 20.25 | 20.16 | -0.10 | -0.49% | 20.01 | 20.37 | 39721 | 8003 | 1.62% |
| 2025-10-09 | 20.60 | 20.26 | -0.27 | -1.32% | 20.09 | 20.74 | 82685 | 16805 | 3.37% |
| 2025-09-30 | 20.50 | 20.53 | 0.00 | 0.00% | 20.44 | 20.80 | 49435 | 10180 | 2.01% |
| 2025-09-29 | 20.94 | 20.53 | -0.47 | -2.24% | 20.34 | 21.10 | 82474 | 16939 | 3.36% |
| 2025-09-26 | 20.01 | 21.00 | 0.88 | 4.37% | 19.85 | 21.85 | 143127 | 30125 | 5.83% |
| 2025-09-25 | 20.27 | 20.12 | -0.14 | -0.69% | 20.08 | 20.44 | 59405 | 12008 | 2.42% |
| 2025-09-24 | 20.01 | 20.26 | -0.02 | -0.10% | 19.99 | 20.34 | 37089 | 7497 | 1.51% |
| 2025-09-23 | 20.64 | 20.28 | -0.36 | -1.74% | 19.76 | 20.80 | 67858 | 13639 | 2.76% |
| 2025-09-22 | 20.37 | 20.64 | 0.27 | 1.33% | 20.30 | 21.05 | 56493 | 11674 | 2.30% |
| 2025-09-19 | 20.88 | 20.37 | -0.59 | -2.81% | 20.26 | 20.97 | 78333 | 16024 | 3.19% |
| 2025-09-18 | 21.21 | 20.96 | -0.22 | -1.04% | 20.81 | 21.60 | 68072 | 14403 | 2.77% |
| 2025-09-17 | 21.32 | 21.18 | -0.14 | -0.66% | 21.00 | 21.32 | 60358 | 12763 | 2.46% |
| 2025-09-16 | 21.21 | 21.32 | 0.12 | 0.57% | 21.00 | 21.90 | 73394 | 15693 | 2.99% |
| 2025-09-15 | 21.50 | 21.20 | -0.30 | -1.40% | 21.17 | 21.52 | 55011 | 11695 | 2.24% |
| 2025-09-12 | 21.66 | 21.50 | -0.22 | -1.01% | 21.36 | 21.90 | 67599 | 14565 | 2.75% |
| 2025-09-11 | 21.32 | 21.72 | 0.31 | 1.45% | 21.25 | 21.99 | 94099 | 20439 | 3.83% |
| 2025-09-10 | 21.18 | 21.41 | 0.23 | 1.09% | 21.11 | 21.88 | 65634 | 14107 | 2.67% |
| 2025-09-09 | 21.09 | 21.18 | 0.13 | 0.62% | 20.82 | 21.37 | 65843 | 13902 | 2.68% |
| 2025-09-08 | 21.20 | 21.05 | -0.15 | -0.71% | 20.90 | 21.33 | 70370 | 14841 | 2.86% |
| 2025-09-05 | 20.74 | 21.20 | 0.46 | 2.22% | 20.53 | 21.24 | 66618 | 13995 | 2.71% |
| 2025-09-04 | 21.23 | 20.74 | -0.40 | -1.89% | 20.46 | 21.65 | 86761 | 18299 | 3.53% |
| 2025-09-03 | 21.48 | 21.14 | -0.31 | -1.45% | 20.91 | 21.66 | 80311 | 17064 | 3.27% |
| 2025-09-02 | 22.43 | 21.45 | -0.99 | -4.41% | 21.20 | 22.43 | 155138 | 33522 | 6.31% |
| 2025-09-01 | 21.60 | 22.44 | 0.52 | 2.37% | 21.60 | 22.96 | 160617 | 36116 | 6.54% |
| 2025-08-29 | 22.27 | 21.92 | -0.48 | -2.14% | 21.80 | 22.28 | 121133 | 26606 | 4.93% |
| 2025-08-28 | 21.86 | 22.40 | 0.52 | 2.38% | 21.50 | 22.42 | 151418 | 33315 | 6.16% |
| 2025-08-27 | 22.44 | 21.88 | -0.59 | -2.63% | 21.84 | 23.05 | 192843 | 43399 | 7.85% |
| 2025-08-26 | 22.55 | 22.47 | -0.93 | -3.97% | 21.94 | 23.39 | 288808 | 65416 | 11.75% |
| 2025-08-25 | 25.10 | 23.40 | -2.60 | -10.00% | 23.40 | 25.12 | 312561 | 73578 | 12.71% |
| 2025-08-22 | 24.88 | 26.00 | 1.07 | 4.29% | 24.51 | 26.20 | 199443 | 50964 | 8.11% |
| 2025-08-21 | 25.50 | 24.93 | -0.32 | -1.27% | 24.80 | 25.60 | 126578 | 31845 | 5.15% |
| 2025-08-20 | 25.60 | 25.25 | -0.31 | -1.21% | 24.83 | 25.80 | 163606 | 41222 | 6.65% |
| 2025-08-19 | 25.19 | 25.56 | 0.67 | 2.69% | 24.37 | 25.60 | 276337 | 69120 | 11.24% |
| 2025-08-18 | 23.43 | 24.89 | 1.99 | 8.69% | 23.43 | 25.19 | 316772 | 78074 | 12.88% |
| 2025-08-15 | 21.52 | 22.90 | 1.33 | 6.17% | 21.40 | 22.96 | 177291 | 39841 | 7.21% |
| 2025-08-14 | 21.50 | 21.57 | 0.08 | 0.37% | 21.15 | 22.24 | 143957 | 31353 | 5.86% |
| 2025-08-13 | 21.45 | 21.49 | 0.03 | 0.14% | 21.41 | 21.97 | 87993 | 19021 | 3.58% |
| 2025-08-12 | 21.90 | 21.46 | -0.49 | -2.23% | 21.25 | 21.99 | 76504 | 16440 | 3.11% |
| 2025-08-11 | 21.15 | 21.95 | 0.79 | 3.73% | 21.10 | 22.09 | 96503 | 20963 | 3.93% |
| 2025-08-08 | 21.90 | 21.16 | -0.83 | -3.77% | 20.92 | 21.99 | 114030 | 24337 | 4.64% |
| 2025-08-07 | 22.63 | 21.99 | -0.79 | -3.47% | 21.83 | 23.05 | 93198 | 20717 | 3.79% |
| 2025-08-06 | 22.20 | 22.78 | 0.37 | 1.65% | 22.11 | 22.90 | 81956 | 18575 | 3.33% |
| 2025-08-05 | 22.15 | 22.41 | 0.27 | 1.22% | 22.15 | 22.85 | 91054 | 20473 | 3.70% |
| 2025-08-04 | 20.90 | 22.14 | 1.11 | 5.28% | 20.66 | 22.30 | 105490 | 22931 | 4.29% |
| 2025-08-01 | 21.06 | 21.03 | -0.15 | -0.71% | 20.90 | 21.30 | 41060 | 8665 | 1.67% |
| 2025-07-31 | 22.00 | 21.18 | -0.86 | -3.90% | 21.15 | 22.23 | 88408 | 19109 | 3.60% |
| 2025-07-30 | 22.35 | 22.04 | -0.39 | -1.74% | 21.80 | 22.38 | 64489 | 14190 | 2.62% |
| 2025-07-29 | 21.66 | 22.43 | 0.53 | 2.42% | 21.33 | 22.49 | 123960 | 27222 | 5.04% |
| 2025-07-28 | 21.22 | 21.90 | 0.73 | 3.45% | 21.00 | 22.32 | 122300 | 26363 | 4.97% |
| 2025-07-25 | 20.97 | 21.17 | 0.20 | 0.95% | 20.70 | 21.17 | 51329 | 10780 | 2.09% |
| 2025-07-24 | 21.16 | 20.97 | -0.31 | -1.46% | 20.74 | 21.43 | 68592 | 14345 | 2.79% |
| 2025-07-23 | 21.85 | 21.28 | -0.67 | -3.05% | 21.19 | 21.95 | 72774 | 15631 | 2.96% |
| 2025-07-22 | 22.58 | 21.95 | -0.64 | -2.83% | 21.86 | 22.59 | 72002 | 15931 | 2.93% |
| 2025-07-21 | 21.71 | 22.59 | 0.87 | 4.01% | 21.61 | 22.88 | 104848 | 23597 | 4.26% |
| 2025-07-18 | 21.81 | 21.72 | 0.09 | 0.42% | 21.34 | 22.07 | 63807 | 13764 | 2.60% |
| 2025-07-17 | 21.29 | 21.63 | 0.34 | 1.60% | 21.23 | 21.92 | 61997 | 13426 | 2.52% |
| 2025-07-16 | 21.34 | 21.29 | -0.04 | -0.19% | 21.25 | 21.70 | 51292 | 11011 | 2.09% |
| 2025-07-15 | 21.50 | 21.33 | -0.17 | -0.79% | 21.15 | 21.59 | 41468 | 8846 | 1.69% |