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 | 20.20 | 20.10 | -0.19 | -0.94% | 20.03 | 20.27 | 67031 | 13494 | 0.96% |
| 2025-10-21 | 20.17 | 20.29 | 0.19 | 0.95% | 20.01 | 20.31 | 78996 | 15958 | 1.13% |
| 2025-10-20 | 20.18 | 20.10 | 0.14 | 0.70% | 19.98 | 20.25 | 68586 | 13785 | 0.98% |
| 2025-10-17 | 20.60 | 19.96 | -0.50 | -2.44% | 19.90 | 20.64 | 104633 | 21120 | 1.50% |
| 2025-10-16 | 20.84 | 20.46 | -0.36 | -1.73% | 20.40 | 20.84 | 85588 | 17560 | 1.23% |
| 2025-10-15 | 20.80 | 20.82 | 0.17 | 0.82% | 20.44 | 20.89 | 78135 | 16191 | 1.12% |
| 2025-10-14 | 21.18 | 20.65 | -0.42 | -1.99% | 20.60 | 21.28 | 125173 | 26153 | 1.79% |
| 2025-10-13 | 20.50 | 21.07 | -0.24 | -1.13% | 20.41 | 21.31 | 123456 | 25877 | 1.77% |
| 2025-10-10 | 21.84 | 21.31 | -0.65 | -2.96% | 21.30 | 21.84 | 137871 | 29587 | 1.97% |
| 2025-10-09 | 21.81 | 21.96 | 0.19 | 0.87% | 21.54 | 22.05 | 146711 | 32078 | 2.10% |
| 2025-09-30 | 21.73 | 21.77 | 0.24 | 1.11% | 21.62 | 21.95 | 124770 | 27179 | 1.79% |
| 2025-09-29 | 21.60 | 21.53 | -0.01 | -0.05% | 21.25 | 21.65 | 117205 | 25141 | 1.68% |
| 2025-09-26 | 22.04 | 21.54 | -0.67 | -3.02% | 21.51 | 22.13 | 158922 | 34587 | 2.28% |
| 2025-09-25 | 22.20 | 22.21 | 0.10 | 0.45% | 22.09 | 22.64 | 203707 | 45595 | 2.92% |
| 2025-09-24 | 21.41 | 22.11 | 0.52 | 2.41% | 21.41 | 22.14 | 154147 | 33644 | 2.21% |
| 2025-09-23 | 22.05 | 21.59 | -0.60 | -2.70% | 21.18 | 22.13 | 195067 | 41915 | 2.79% |
| 2025-09-22 | 22.16 | 22.19 | 0.04 | 0.18% | 21.95 | 22.39 | 145245 | 32204 | 2.08% |
| 2025-09-19 | 22.27 | 22.15 | -0.19 | -0.85% | 22.00 | 22.61 | 163937 | 36476 | 2.35% |
| 2025-09-18 | 22.87 | 22.34 | -0.53 | -2.32% | 22.13 | 23.18 | 297150 | 67662 | 4.25% |
| 2025-09-17 | 23.25 | 22.87 | -0.61 | -2.60% | 22.77 | 23.25 | 276914 | 63587 | 3.96% |
| 2025-09-16 | 23.19 | 23.48 | 0.20 | 0.86% | 22.86 | 23.50 | 329211 | 76181 | 4.71% |
| 2025-09-15 | 23.94 | 23.28 | -1.03 | -4.24% | 23.01 | 24.14 | 513335 | 119604 | 7.35% |
| 2025-09-12 | 22.91 | 24.31 | 2.39 | 10.90% | 22.91 | 26.00 | 887893 | 218635 | 12.71% |
| 2025-09-11 | 22.00 | 21.92 | 0.41 | 1.91% | 21.55 | 22.18 | 215508 | 47155 | 3.09% |
| 2025-09-10 | 21.30 | 21.51 | 0.48 | 2.28% | 21.13 | 21.57 | 159657 | 34071 | 2.29% |
| 2025-09-09 | 21.52 | 21.03 | -0.46 | -2.14% | 20.95 | 21.52 | 122030 | 25827 | 1.75% |
| 2025-09-08 | 21.40 | 21.49 | 0.09 | 0.42% | 21.19 | 21.62 | 150902 | 32281 | 2.16% |
| 2025-09-05 | 21.23 | 21.40 | 0.21 | 0.99% | 20.86 | 21.46 | 184065 | 39035 | 2.64% |
| 2025-09-04 | 21.63 | 21.19 | -0.45 | -2.08% | 20.77 | 21.85 | 199822 | 42681 | 2.86% |
| 2025-09-03 | 22.32 | 21.64 | -0.64 | -2.87% | 21.57 | 22.47 | 201246 | 44292 | 2.88% |
| 2025-09-02 | 23.39 | 22.28 | -1.16 | -4.95% | 22.23 | 23.70 | 270693 | 61211 | 3.88% |
| 2025-09-01 | 23.66 | 23.44 | -0.17 | -0.72% | 23.31 | 24.32 | 238012 | 56386 | 3.41% |
| 2025-08-29 | 24.49 | 23.61 | -0.60 | -2.48% | 23.51 | 24.60 | 246765 | 58820 | 3.53% |
| 2025-08-28 | 23.91 | 24.21 | 0.21 | 0.88% | 23.36 | 24.58 | 337393 | 80835 | 4.83% |
| 2025-08-27 | 24.77 | 24.00 | -0.75 | -3.03% | 24.00 | 25.06 | 380926 | 93571 | 5.45% |
| 2025-08-26 | 24.80 | 24.75 | -0.10 | -0.40% | 24.68 | 25.28 | 251195 | 62626 | 3.60% |
| 2025-08-25 | 25.15 | 24.85 | -0.13 | -0.52% | 24.67 | 25.56 | 427092 | 106863 | 6.11% |
| 2025-08-22 | 24.51 | 24.98 | 0.47 | 1.92% | 24.20 | 25.07 | 354286 | 87680 | 5.07% |
| 2025-08-21 | 23.77 | 24.51 | 0.66 | 2.77% | 23.77 | 24.93 | 442714 | 108031 | 6.34% |
| 2025-08-20 | 23.60 | 23.85 | 0.06 | 0.25% | 23.17 | 23.85 | 203389 | 47828 | 2.91% |
| 2025-08-19 | 23.76 | 23.79 | 0.03 | 0.13% | 23.56 | 24.27 | 270191 | 64548 | 3.87% |
| 2025-08-18 | 23.34 | 23.76 | 0.44 | 1.89% | 23.34 | 23.85 | 274437 | 64958 | 3.93% |
| 2025-08-15 | 22.85 | 23.32 | 0.38 | 1.66% | 22.82 | 23.33 | 206643 | 47931 | 2.96% |
| 2025-08-14 | 23.30 | 22.94 | -0.15 | -0.65% | 22.94 | 23.85 | 281981 | 65790 | 4.04% |
| 2025-08-13 | 22.79 | 23.09 | 0.31 | 1.36% | 22.73 | 23.45 | 199263 | 46181 | 2.85% |
| 2025-08-12 | 22.90 | 22.78 | -0.20 | -0.87% | 22.56 | 22.94 | 119549 | 27177 | 1.71% |
| 2025-08-11 | 22.54 | 22.98 | 0.58 | 2.59% | 22.38 | 23.09 | 204497 | 46834 | 2.93% |
| 2025-08-08 | 23.08 | 22.40 | -0.69 | -2.99% | 22.32 | 23.08 | 197772 | 44511 | 2.83% |
| 2025-08-07 | 23.34 | 23.09 | -0.34 | -1.45% | 23.08 | 23.73 | 170786 | 39740 | 2.44% |
| 2025-08-06 | 23.33 | 23.43 | 0.10 | 0.43% | 23.05 | 23.45 | 175198 | 40825 | 2.51% |
| 2025-08-05 | 23.68 | 23.33 | -0.35 | -1.48% | 23.18 | 23.73 | 183807 | 42930 | 2.63% |
| 2025-08-04 | 23.11 | 23.68 | 0.32 | 1.37% | 22.91 | 23.94 | 257627 | 60518 | 3.69% |
| 2025-08-01 | 23.09 | 23.36 | 0.47 | 2.05% | 22.68 | 23.63 | 281072 | 65138 | 4.02% |
| 2025-07-31 | 22.81 | 22.89 | -0.10 | -0.43% | 22.77 | 23.44 | 204035 | 47163 | 2.92% |
| 2025-07-30 | 23.06 | 22.99 | -0.21 | -0.91% | 22.80 | 23.60 | 205777 | 47729 | 2.95% |
| 2025-07-29 | 22.91 | 23.20 | 0.24 | 1.05% | 22.66 | 23.42 | 186884 | 43004 | 2.68% |
| 2025-07-28 | 23.64 | 22.96 | -0.68 | -2.88% | 22.88 | 23.64 | 211344 | 48641 | 3.03% |
| 2025-07-25 | 22.90 | 23.64 | 0.77 | 3.37% | 22.75 | 24.14 | 300879 | 70524 | 4.31% |
| 2025-07-24 | 22.55 | 22.87 | 0.21 | 0.93% | 22.54 | 22.88 | 141391 | 32168 | 2.02% |
| 2025-07-23 | 22.35 | 22.66 | 0.16 | 0.71% | 22.35 | 23.10 | 198579 | 45270 | 2.84% |
| 2025-07-22 | 22.35 | 22.50 | -0.03 | -0.13% | 22.20 | 22.57 | 115554 | 25874 | 1.65% |
| 2025-07-21 | 22.76 | 22.53 | -0.12 | -0.53% | 22.35 | 22.77 | 133663 | 30045 | 1.91% |
| 2025-07-18 | 22.44 | 22.65 | 0.20 | 0.89% | 22.42 | 23.09 | 175191 | 39737 | 2.51% |
| 2025-07-17 | 22.24 | 22.45 | 0.13 | 0.58% | 22.03 | 22.60 | 134960 | 30275 | 1.93% |
| 2025-07-16 | 22.52 | 22.32 | -0.25 | -1.11% | 22.29 | 22.79 | 159037 | 35724 | 2.28% |
| 2025-07-15 | 22.33 | 22.57 | 0.24 | 1.07% | 22.00 | 22.65 | 233302 | 52073 | 3.34% |