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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.78 | 19.95 | -1.18 | -5.58% | 19.64 | 21.03 | 58690 | 11708 | 2.83% |
| 2025-10-22 | 21.08 | 21.13 | -0.21 | -0.98% | 21.00 | 21.53 | 21790 | 4613 | 1.05% |
| 2025-10-21 | 21.26 | 21.34 | 0.09 | 0.42% | 21.00 | 21.49 | 27013 | 5755 | 1.30% |
| 2025-10-20 | 21.19 | 21.25 | 0.26 | 1.24% | 20.95 | 21.74 | 36093 | 7696 | 1.74% |
| 2025-10-17 | 21.45 | 20.99 | -0.57 | -2.64% | 20.98 | 21.86 | 41748 | 8905 | 2.02% |
| 2025-10-16 | 21.97 | 21.56 | -0.52 | -2.36% | 21.19 | 22.20 | 50146 | 10770 | 2.42% |
| 2025-10-15 | 21.98 | 22.08 | 0.17 | 0.78% | 21.62 | 22.28 | 42527 | 9341 | 2.05% |
| 2025-10-14 | 22.62 | 21.91 | -0.59 | -2.62% | 21.86 | 23.25 | 64267 | 14534 | 3.10% |
| 2025-10-13 | 21.90 | 22.50 | -0.40 | -1.75% | 21.21 | 22.93 | 73568 | 16352 | 3.55% |
| 2025-10-10 | 22.46 | 22.90 | 0.44 | 1.96% | 22.30 | 23.74 | 82819 | 19161 | 4.00% |
| 2025-10-09 | 20.98 | 22.46 | 1.49 | 7.11% | 20.95 | 23.11 | 92799 | 20531 | 4.48% |
| 2025-09-30 | 21.40 | 20.97 | -0.32 | -1.50% | 20.89 | 21.40 | 36538 | 7695 | 1.76% |
| 2025-09-29 | 21.49 | 21.29 | -0.31 | -1.44% | 21.18 | 22.00 | 48305 | 10403 | 2.33% |
| 2025-09-26 | 21.90 | 21.60 | -0.16 | -0.74% | 21.26 | 21.90 | 43612 | 9394 | 2.11% |
| 2025-09-25 | 22.00 | 21.76 | -0.19 | -0.87% | 21.64 | 22.38 | 71084 | 15646 | 3.43% |
| 2025-09-24 | 21.51 | 21.95 | 0.34 | 1.57% | 21.30 | 22.30 | 56393 | 12297 | 2.72% |
| 2025-09-23 | 22.10 | 21.61 | -0.43 | -1.95% | 21.05 | 22.10 | 65045 | 13933 | 3.14% |
| 2025-09-22 | 22.40 | 22.04 | -0.41 | -1.83% | 21.84 | 22.40 | 49533 | 10907 | 2.39% |
| 2025-09-19 | 23.04 | 22.45 | -0.70 | -3.02% | 22.05 | 23.15 | 81548 | 18334 | 3.94% |
| 2025-09-18 | 23.67 | 23.15 | -0.54 | -2.28% | 22.70 | 24.10 | 88623 | 20640 | 4.28% |
| 2025-09-17 | 24.00 | 23.69 | -0.36 | -1.50% | 23.20 | 24.15 | 117467 | 27718 | 5.67% |
| 2025-09-16 | 22.00 | 24.05 | 2.25 | 10.32% | 21.87 | 25.73 | 226355 | 54321 | 10.93% |
| 2025-09-15 | 21.00 | 21.80 | 0.74 | 3.51% | 20.98 | 23.29 | 175455 | 38788 | 8.47% |
| 2025-09-12 | 21.91 | 21.06 | -0.85 | -3.88% | 20.84 | 22.07 | 127157 | 27087 | 6.14% |
| 2025-09-11 | 23.62 | 21.91 | -1.29 | -5.56% | 21.66 | 23.62 | 226738 | 51290 | 10.95% |
| 2025-09-10 | 21.00 | 23.20 | 1.94 | 9.13% | 20.82 | 23.50 | 205970 | 46653 | 9.94% |
| 2025-09-09 | 20.45 | 21.26 | 0.79 | 3.86% | 20.24 | 21.45 | 160972 | 33331 | 7.77% |
| 2025-09-08 | 19.21 | 20.47 | 1.33 | 6.95% | 19.00 | 20.50 | 191781 | 38501 | 9.26% |
| 2025-09-05 | 17.47 | 19.14 | 1.79 | 10.32% | 17.25 | 19.35 | 119617 | 22125 | 5.77% |
| 2025-09-04 | 17.25 | 17.35 | 0.09 | 0.52% | 17.05 | 17.61 | 33070 | 5753 | 1.60% |
| 2025-09-03 | 18.00 | 17.26 | -0.74 | -4.11% | 17.19 | 18.09 | 40933 | 7193 | 1.98% |
| 2025-09-02 | 18.47 | 18.00 | -0.51 | -2.76% | 17.71 | 18.56 | 51376 | 9245 | 2.48% |
| 2025-09-01 | 18.50 | 18.51 | 0.02 | 0.11% | 18.35 | 18.75 | 42987 | 7966 | 2.08% |
| 2025-08-29 | 18.99 | 18.49 | -0.59 | -3.09% | 18.41 | 19.00 | 50836 | 9471 | 2.45% |
| 2025-08-28 | 18.86 | 19.08 | 0.00 | 0.00% | 18.13 | 19.27 | 86160 | 16142 | 4.16% |
| 2025-08-27 | 19.29 | 19.08 | -0.19 | -0.99% | 19.03 | 19.78 | 103874 | 20022 | 5.01% |
| 2025-08-26 | 18.69 | 19.27 | 0.67 | 3.60% | 18.50 | 19.50 | 127170 | 24327 | 6.14% |
| 2025-08-25 | 18.85 | 18.60 | 0.02 | 0.11% | 18.40 | 18.85 | 51400 | 9540 | 2.48% |
| 2025-08-22 | 18.56 | 18.58 | -0.35 | -1.85% | 18.37 | 18.90 | 69401 | 12883 | 3.35% |
| 2025-08-21 | 18.70 | 18.93 | 0.18 | 0.96% | 18.51 | 19.50 | 100350 | 19059 | 4.84% |
| 2025-08-20 | 18.21 | 18.75 | 0.46 | 2.52% | 18.21 | 19.61 | 102543 | 19302 | 4.95% |
| 2025-08-19 | 18.38 | 18.29 | -0.08 | -0.44% | 18.20 | 18.48 | 52328 | 9596 | 2.53% |
| 2025-08-18 | 18.33 | 18.37 | 0.19 | 1.05% | 18.20 | 18.56 | 58523 | 10774 | 2.83% |
| 2025-08-15 | 17.99 | 18.18 | 0.19 | 1.06% | 17.99 | 18.23 | 42921 | 7788 | 2.07% |
| 2025-08-14 | 18.50 | 17.99 | -0.59 | -3.18% | 17.96 | 18.58 | 71839 | 13062 | 3.47% |
| 2025-08-13 | 18.80 | 18.58 | -0.20 | -1.06% | 18.43 | 18.80 | 74390 | 13799 | 3.59% |
| 2025-08-12 | 18.30 | 18.78 | 0.28 | 1.51% | 18.30 | 19.06 | 132342 | 24811 | 6.39% |
| 2025-08-11 | 18.33 | 18.50 | 0.16 | 0.87% | 17.92 | 18.55 | 112992 | 20647 | 5.45% |
| 2025-08-08 | 17.59 | 18.34 | 0.63 | 3.56% | 17.51 | 18.85 | 138783 | 25336 | 6.70% |
| 2025-08-07 | 17.70 | 17.71 | -0.02 | -0.11% | 17.56 | 17.75 | 33972 | 6000 | 1.64% |
| 2025-08-06 | 17.67 | 17.73 | 0.04 | 0.23% | 17.50 | 17.86 | 48679 | 8588 | 2.35% |
| 2025-08-05 | 17.22 | 17.69 | 0.47 | 2.73% | 17.18 | 17.77 | 59627 | 10478 | 2.88% |
| 2025-08-04 | 17.02 | 17.22 | 0.12 | 0.70% | 16.92 | 17.22 | 18931 | 3243 | 0.91% |
| 2025-08-01 | 17.37 | 17.10 | -0.19 | -1.10% | 16.97 | 17.37 | 31460 | 5392 | 1.52% |
| 2025-07-31 | 17.59 | 17.29 | -0.50 | -2.81% | 17.16 | 17.74 | 56454 | 9841 | 2.73% |
| 2025-07-30 | 17.43 | 17.79 | 0.32 | 1.83% | 17.31 | 17.85 | 79526 | 13992 | 3.84% |
| 2025-07-29 | 17.44 | 17.47 | -0.04 | -0.23% | 17.19 | 17.50 | 40009 | 6940 | 1.93% |
| 2025-07-28 | 17.47 | 17.51 | 0.05 | 0.29% | 17.39 | 17.62 | 37368 | 6525 | 1.80% |
| 2025-07-25 | 17.67 | 17.46 | -0.25 | -1.41% | 17.42 | 17.75 | 44072 | 7715 | 2.13% |
| 2025-07-24 | 17.67 | 17.71 | -0.15 | -0.84% | 17.62 | 17.82 | 65580 | 11603 | 3.17% |
| 2025-07-23 | 18.17 | 17.86 | -0.43 | -2.35% | 17.66 | 18.30 | 99514 | 17742 | 4.80% |
| 2025-07-22 | 17.07 | 18.29 | 1.20 | 7.02% | 16.91 | 18.78 | 189940 | 34367 | 9.17% |
| 2025-07-21 | 16.90 | 17.09 | 0.19 | 1.12% | 16.82 | 17.11 | 38172 | 6493 | 1.84% |
| 2025-07-18 | 16.72 | 16.90 | 0.15 | 0.90% | 16.66 | 17.28 | 51096 | 8660 | 2.47% |
| 2025-07-17 | 16.70 | 16.75 | 0.10 | 0.60% | 16.52 | 16.75 | 16463 | 2746 | 0.79% |
| 2025-07-16 | 16.52 | 16.65 | 0.15 | 0.91% | 16.50 | 16.78 | 20940 | 3490 | 1.01% |