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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 21.78 | 22.18 | 0.29 | 1.32% | 21.53 | 22.38 | 138078 | 30386 | 1.79% |
| 2025-09-30 | 21.16 | 21.89 | 0.73 | 3.45% | 20.90 | 22.01 | 213904 | 46293 | 2.77% |
| 2025-09-29 | 21.11 | 21.16 | 0.05 | 0.24% | 20.60 | 21.25 | 100596 | 21092 | 1.30% |
| 2025-09-26 | 21.60 | 21.11 | -0.35 | -1.63% | 20.92 | 21.61 | 88074 | 18635 | 1.14% |
| 2025-09-25 | 21.48 | 21.46 | -0.03 | -0.14% | 21.31 | 21.75 | 98321 | 21135 | 1.27% |
| 2025-09-24 | 21.47 | 21.49 | -0.17 | -0.78% | 20.94 | 21.62 | 132149 | 28123 | 1.71% |
| 2025-09-23 | 21.21 | 21.66 | 0.41 | 1.93% | 20.88 | 21.80 | 133855 | 28597 | 1.73% |
| 2025-09-22 | 21.45 | 21.25 | -0.20 | -0.93% | 21.02 | 21.59 | 102163 | 21724 | 1.32% |
| 2025-09-19 | 20.80 | 21.45 | 0.68 | 3.27% | 20.78 | 22.20 | 240660 | 52233 | 3.12% |
| 2025-09-18 | 21.19 | 20.77 | -0.43 | -2.03% | 20.57 | 21.52 | 134070 | 28335 | 1.74% |
| 2025-09-17 | 21.07 | 21.20 | 0.13 | 0.62% | 20.83 | 21.32 | 122277 | 25848 | 1.58% |
| 2025-09-16 | 21.23 | 21.07 | -0.15 | -0.71% | 20.76 | 21.28 | 114678 | 24075 | 1.49% |
| 2025-09-15 | 21.71 | 21.22 | -0.49 | -2.26% | 21.08 | 21.80 | 122870 | 26142 | 1.59% |
| 2025-09-12 | 21.78 | 21.71 | -0.12 | -0.55% | 21.63 | 22.02 | 96992 | 21179 | 1.26% |
| 2025-09-11 | 22.00 | 21.83 | -0.18 | -0.82% | 21.53 | 22.05 | 158866 | 34659 | 2.06% |
| 2025-09-10 | 20.95 | 22.01 | 1.04 | 4.96% | 20.86 | 22.15 | 173650 | 37399 | 2.25% |
| 2025-09-09 | 21.64 | 20.97 | -0.71 | -3.27% | 20.79 | 21.64 | 121734 | 25717 | 1.58% |
| 2025-09-08 | 21.80 | 21.68 | 0.15 | 0.70% | 21.34 | 21.82 | 103813 | 22372 | 1.34% |
| 2025-09-05 | 21.20 | 21.53 | 0.43 | 2.04% | 20.71 | 21.65 | 130170 | 27516 | 1.69% |
| 2025-09-04 | 21.01 | 21.10 | 0.01 | 0.05% | 20.88 | 21.85 | 185245 | 39670 | 2.40% |
| 2025-09-03 | 22.56 | 21.09 | -1.41 | -6.27% | 21.00 | 22.59 | 233741 | 50703 | 3.03% |
| 2025-09-02 | 22.97 | 22.50 | -0.47 | -2.05% | 22.09 | 22.97 | 185243 | 41437 | 2.40% |
| 2025-09-01 | 22.92 | 22.97 | 0.06 | 0.26% | 22.32 | 23.13 | 210908 | 47974 | 2.73% |
| 2025-08-29 | 22.80 | 22.91 | -0.22 | -0.95% | 22.52 | 23.13 | 201024 | 45854 | 2.60% |
| 2025-08-28 | 24.10 | 23.13 | -0.73 | -3.06% | 22.27 | 24.69 | 410944 | 95959 | 5.32% |
| 2025-08-27 | 23.51 | 23.86 | 0.20 | 0.85% | 23.30 | 25.45 | 447982 | 108700 | 5.80% |
| 2025-08-26 | 23.75 | 23.66 | -0.23 | -0.96% | 23.45 | 24.06 | 220298 | 52545 | 2.85% |
| 2025-08-25 | 23.98 | 23.89 | 0.13 | 0.55% | 23.41 | 24.05 | 334925 | 79179 | 4.34% |
| 2025-08-22 | 23.18 | 23.76 | 0.38 | 1.63% | 23.01 | 23.76 | 243256 | 56983 | 3.15% |
| 2025-08-21 | 23.35 | 23.38 | -0.06 | -0.26% | 23.30 | 23.60 | 185090 | 43321 | 2.40% |
| 2025-08-20 | 23.55 | 23.44 | -0.11 | -0.47% | 23.05 | 23.73 | 256665 | 59848 | 3.32% |
| 2025-08-19 | 22.95 | 23.55 | 0.60 | 2.61% | 22.76 | 23.64 | 436215 | 101889 | 5.65% |
| 2025-08-18 | 23.03 | 22.95 | -0.01 | -0.04% | 22.73 | 23.19 | 343776 | 79000 | 4.45% |
| 2025-08-15 | 22.77 | 22.96 | 0.12 | 0.53% | 22.63 | 23.13 | 259292 | 59330 | 3.36% |
| 2025-08-14 | 23.66 | 22.84 | -0.88 | -3.71% | 22.70 | 23.68 | 277015 | 64005 | 3.59% |
| 2025-08-13 | 23.84 | 23.72 | -0.13 | -0.55% | 23.64 | 24.20 | 248375 | 59252 | 3.22% |
| 2025-08-12 | 24.62 | 23.85 | -0.77 | -3.13% | 23.58 | 24.85 | 397342 | 95107 | 5.15% |
| 2025-08-11 | 24.40 | 24.62 | 0.24 | 0.98% | 24.08 | 25.49 | 438483 | 108822 | 5.68% |
| 2025-08-08 | 25.00 | 24.38 | -0.93 | -3.67% | 24.33 | 26.25 | 662961 | 165608 | 8.59% |
| 2025-08-07 | 22.97 | 25.31 | 2.30 | 10.00% | 22.67 | 25.31 | 573569 | 139404 | 7.43% |
| 2025-08-06 | 22.78 | 23.01 | 0.14 | 0.61% | 22.50 | 23.30 | 371580 | 85458 | 4.81% |
| 2025-08-05 | 22.30 | 22.87 | 0.84 | 3.81% | 22.30 | 24.01 | 542636 | 125027 | 7.03% |
| 2025-08-04 | 20.63 | 22.03 | 1.17 | 5.61% | 20.60 | 22.06 | 332738 | 72243 | 4.31% |
| 2025-08-01 | 21.17 | 20.86 | -0.33 | -1.56% | 20.60 | 21.20 | 136431 | 28455 | 1.77% |
| 2025-07-31 | 21.30 | 21.19 | -0.13 | -0.61% | 21.07 | 21.53 | 184467 | 39305 | 2.39% |
| 2025-07-30 | 21.49 | 21.32 | -0.17 | -0.79% | 21.10 | 22.10 | 199162 | 42974 | 2.58% |
| 2025-07-29 | 20.90 | 21.49 | 0.19 | 0.89% | 20.89 | 21.50 | 145488 | 30902 | 1.88% |
| 2025-07-28 | 21.22 | 21.30 | 0.13 | 0.61% | 21.09 | 21.64 | 182461 | 38887 | 2.36% |
| 2025-07-25 | 21.08 | 21.17 | 0.09 | 0.43% | 20.91 | 21.25 | 120807 | 25441 | 1.56% |
| 2025-07-24 | 20.50 | 21.08 | 0.82 | 4.05% | 20.24 | 21.62 | 237055 | 49537 | 3.07% |
| 2025-07-23 | 20.62 | 20.26 | -0.36 | -1.75% | 20.21 | 20.65 | 107646 | 21882 | 1.39% |
| 2025-07-22 | 20.71 | 20.62 | -0.17 | -0.82% | 20.50 | 20.93 | 130602 | 27016 | 1.69% |
| 2025-07-21 | 20.66 | 20.79 | 0.14 | 0.68% | 20.56 | 21.05 | 120127 | 24989 | 1.56% |
| 2025-07-18 | 20.52 | 20.65 | 0.09 | 0.44% | 20.39 | 20.85 | 111153 | 22888 | 1.44% |
| 2025-07-17 | 19.99 | 20.56 | 0.61 | 3.06% | 19.90 | 20.73 | 166654 | 33971 | 2.16% |
| 2025-07-16 | 19.90 | 19.95 | 0.01 | 0.05% | 19.83 | 20.10 | 64555 | 12901 | 0.84% |
| 2025-07-15 | 20.05 | 19.94 | -0.57 | -2.78% | 19.68 | 20.27 | 199809 | 39828 | 2.59% |
| 2025-07-14 | 20.70 | 20.51 | -0.17 | -0.82% | 20.43 | 20.85 | 95801 | 19719 | 1.24% |
| 2025-07-11 | 20.50 | 20.68 | 0.10 | 0.49% | 20.48 | 20.80 | 105219 | 21773 | 1.36% |
| 2025-07-10 | 20.76 | 20.58 | -0.26 | -1.25% | 20.42 | 20.78 | 127364 | 26174 | 1.65% |
| 2025-07-09 | 21.07 | 20.84 | -0.22 | -1.04% | 20.73 | 21.20 | 116403 | 24413 | 1.51% |
| 2025-07-08 | 20.67 | 21.06 | 0.22 | 1.06% | 20.58 | 21.43 | 168299 | 35401 | 2.18% |
| 2025-07-07 | 21.21 | 20.84 | -0.47 | -2.21% | 20.73 | 21.25 | 130427 | 27232 | 1.69% |
| 2025-07-04 | 21.40 | 21.31 | -0.35 | -1.62% | 20.98 | 21.58 | 173013 | 36763 | 2.24% |
| 2025-07-03 | 20.82 | 21.66 | 0.70 | 3.34% | 20.82 | 22.30 | 368101 | 79821 | 4.77% |
| 2025-07-02 | 21.50 | 20.96 | -0.58 | -2.69% | 20.66 | 21.50 | 232210 | 48618 | 3.01% |