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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-16 | 20.75 | 20.51 | -0.30 | -1.44% | 20.49 | 20.83 | 30118 | 6205 | 1.21% |
| 2025-10-15 | 20.90 | 20.81 | -0.11 | -0.53% | 20.58 | 21.19 | 41090 | 8549 | 1.65% |
| 2025-10-14 | 21.11 | 20.92 | 0.02 | 0.10% | 20.79 | 21.58 | 53190 | 11247 | 2.14% |
| 2025-10-13 | 20.28 | 20.90 | 0.11 | 0.53% | 19.61 | 20.96 | 40918 | 8381 | 1.65% |
| 2025-10-10 | 20.71 | 20.79 | -0.04 | -0.19% | 20.55 | 20.97 | 35502 | 7377 | 1.43% |
| 2025-10-09 | 20.73 | 20.83 | 0.10 | 0.48% | 20.69 | 21.05 | 30379 | 6346 | 1.22% |
| 2025-09-30 | 21.00 | 20.73 | 0.07 | 0.34% | 20.71 | 21.17 | 32684 | 6840 | 1.32% |
| 2025-09-29 | 20.67 | 20.66 | -0.01 | -0.05% | 20.34 | 20.82 | 27508 | 5676 | 1.11% |
| 2025-09-26 | 21.15 | 20.67 | -0.48 | -2.27% | 20.67 | 21.19 | 30530 | 6375 | 1.23% |
| 2025-09-25 | 21.15 | 21.15 | 0.02 | 0.09% | 21.01 | 21.47 | 35409 | 7519 | 1.43% |
| 2025-09-24 | 20.90 | 21.13 | 0.11 | 0.52% | 20.66 | 21.25 | 32073 | 6753 | 1.29% |
| 2025-09-23 | 21.35 | 21.02 | -0.30 | -1.41% | 20.40 | 21.39 | 45065 | 9355 | 1.81% |
| 2025-09-22 | 21.20 | 21.32 | 0.07 | 0.33% | 21.13 | 21.41 | 25414 | 5405 | 1.02% |
| 2025-09-19 | 21.48 | 21.25 | -0.20 | -0.93% | 21.12 | 21.69 | 36252 | 7746 | 1.46% |
| 2025-09-18 | 22.15 | 21.45 | -0.51 | -2.32% | 21.20 | 22.15 | 54093 | 11752 | 2.18% |
| 2025-09-17 | 22.12 | 21.96 | -0.17 | -0.77% | 21.90 | 22.28 | 41650 | 9188 | 1.68% |
| 2025-09-16 | 21.97 | 22.13 | 0.16 | 0.73% | 21.83 | 22.20 | 32538 | 7171 | 1.31% |
| 2025-09-15 | 22.25 | 21.97 | -0.28 | -1.26% | 21.82 | 22.27 | 39326 | 8652 | 1.58% |
| 2025-09-12 | 22.42 | 22.25 | -0.33 | -1.46% | 22.22 | 22.72 | 57317 | 12866 | 2.31% |
| 2025-09-11 | 21.55 | 22.58 | 1.01 | 4.68% | 21.26 | 22.63 | 90789 | 20133 | 3.65% |
| 2025-09-10 | 21.39 | 21.57 | 0.32 | 1.51% | 21.22 | 22.15 | 54389 | 11785 | 2.19% |
| 2025-09-09 | 21.96 | 21.25 | -0.70 | -3.19% | 21.16 | 21.96 | 43619 | 9364 | 1.76% |
| 2025-09-08 | 21.84 | 21.95 | 0.16 | 0.73% | 21.46 | 22.03 | 43317 | 9427 | 1.74% |
| 2025-09-05 | 21.72 | 21.79 | 0.26 | 1.21% | 21.40 | 21.86 | 41414 | 8961 | 1.67% |
| 2025-09-04 | 22.20 | 21.53 | -0.71 | -3.19% | 21.15 | 22.58 | 60024 | 13150 | 2.42% |
| 2025-09-03 | 23.38 | 22.24 | -0.88 | -3.81% | 22.21 | 23.38 | 64066 | 14505 | 2.58% |
| 2025-09-02 | 24.03 | 23.12 | -1.10 | -4.54% | 22.86 | 24.16 | 85020 | 19793 | 3.42% |
| 2025-09-01 | 24.35 | 24.22 | -0.28 | -1.14% | 23.95 | 24.68 | 67851 | 16418 | 2.73% |
| 2025-08-29 | 24.55 | 24.50 | -0.30 | -1.21% | 24.26 | 25.09 | 94068 | 23127 | 3.79% |
| 2025-08-28 | 24.32 | 24.80 | 1.11 | 4.69% | 23.86 | 25.45 | 142483 | 34966 | 5.74% |
| 2025-08-27 | 24.50 | 23.69 | -0.87 | -3.54% | 23.66 | 24.75 | 88388 | 21495 | 3.56% |
| 2025-08-26 | 24.98 | 24.56 | -0.49 | -1.96% | 24.31 | 24.98 | 93361 | 22941 | 3.76% |
| 2025-08-25 | 24.05 | 25.05 | 1.18 | 4.94% | 23.77 | 25.28 | 153970 | 37629 | 6.20% |
| 2025-08-22 | 23.75 | 23.87 | 0.15 | 0.63% | 23.52 | 23.90 | 66633 | 15825 | 2.68% |
| 2025-08-21 | 24.43 | 23.72 | -0.74 | -3.03% | 23.55 | 24.44 | 104734 | 25066 | 4.22% |
| 2025-08-20 | 23.75 | 24.46 | 0.72 | 3.03% | 23.40 | 24.78 | 154553 | 37581 | 6.22% |
| 2025-08-19 | 23.76 | 23.74 | -0.09 | -0.38% | 23.50 | 23.96 | 70772 | 16814 | 2.85% |
| 2025-08-18 | 23.54 | 23.83 | 0.43 | 1.84% | 23.32 | 23.85 | 85892 | 20323 | 3.46% |
| 2025-08-15 | 23.36 | 23.40 | 0.04 | 0.17% | 23.31 | 23.74 | 59572 | 13985 | 2.40% |
| 2025-08-14 | 23.52 | 23.36 | -0.27 | -1.14% | 23.27 | 23.74 | 74199 | 17432 | 2.99% |
| 2025-08-13 | 23.48 | 23.63 | 0.22 | 0.94% | 23.42 | 23.95 | 85266 | 20185 | 3.43% |
| 2025-08-12 | 23.60 | 23.41 | 0.11 | 0.47% | 23.26 | 23.85 | 77267 | 18162 | 3.11% |
| 2025-08-11 | 23.50 | 23.30 | -0.18 | -0.77% | 23.24 | 23.66 | 84736 | 19857 | 3.41% |
| 2025-08-08 | 23.58 | 23.48 | -0.22 | -0.93% | 23.35 | 24.12 | 101375 | 23967 | 4.08% |
| 2025-08-07 | 23.54 | 23.70 | 0.20 | 0.85% | 23.39 | 23.84 | 101295 | 23926 | 4.08% |
| 2025-08-06 | 23.38 | 23.50 | -0.02 | -0.09% | 23.15 | 23.77 | 103731 | 24378 | 4.18% |
| 2025-08-05 | 22.61 | 23.52 | 1.01 | 4.49% | 22.53 | 24.59 | 164230 | 38564 | 6.61% |
| 2025-08-04 | 21.80 | 22.51 | 0.57 | 2.60% | 21.79 | 22.54 | 66855 | 14965 | 2.69% |
| 2025-08-01 | 21.80 | 21.94 | 0.21 | 0.97% | 21.57 | 22.26 | 41141 | 9013 | 1.66% |
| 2025-07-31 | 21.85 | 21.73 | -0.26 | -1.18% | 21.66 | 22.35 | 41234 | 9085 | 1.66% |
| 2025-07-30 | 22.05 | 21.99 | -0.14 | -0.63% | 21.65 | 22.23 | 35384 | 7776 | 1.42% |
| 2025-07-29 | 22.00 | 22.13 | 0.08 | 0.36% | 21.93 | 22.15 | 30178 | 6657 | 1.21% |
| 2025-07-28 | 21.84 | 22.05 | 0.20 | 0.92% | 21.79 | 22.15 | 29999 | 6598 | 1.21% |
| 2025-07-25 | 21.72 | 21.85 | 0.10 | 0.46% | 21.59 | 21.87 | 29148 | 6329 | 1.17% |
| 2025-07-24 | 21.57 | 21.75 | 0.19 | 0.88% | 21.55 | 21.80 | 30022 | 6502 | 1.21% |
| 2025-07-23 | 21.86 | 21.56 | -0.34 | -1.55% | 21.53 | 21.88 | 34651 | 7513 | 1.39% |
| 2025-07-22 | 22.02 | 21.90 | -0.32 | -1.44% | 21.80 | 22.23 | 45059 | 9890 | 1.81% |
| 2025-07-21 | 21.96 | 22.22 | 0.25 | 1.14% | 21.94 | 22.22 | 35131 | 7757 | 1.41% |
| 2025-07-18 | 22.12 | 21.97 | -0.06 | -0.27% | 21.75 | 22.14 | 35431 | 7768 | 1.43% |
| 2025-07-17 | 21.77 | 22.03 | 0.20 | 0.92% | 21.72 | 22.13 | 39864 | 8777 | 1.60% |
| 2025-07-16 | 21.93 | 21.83 | -0.10 | -0.46% | 21.77 | 22.12 | 29678 | 6512 | 1.19% |
| 2025-07-15 | 22.13 | 21.93 | -0.10 | -0.45% | 21.56 | 22.23 | 33700 | 7368 | 1.36% |
| 2025-07-14 | 22.00 | 22.03 | 0.01 | 0.05% | 21.86 | 22.16 | 23996 | 5288 | 0.97% |
| 2025-07-11 | 21.87 | 22.02 | 0.11 | 0.50% | 21.73 | 22.15 | 31279 | 6871 | 1.26% |
| 2025-07-10 | 22.17 | 21.91 | -0.26 | -1.17% | 21.82 | 22.24 | 28363 | 6236 | 1.14% |
| 2025-07-09 | 22.26 | 22.17 | -0.11 | -0.49% | 22.11 | 22.46 | 32355 | 7204 | 1.30% |