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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-31 | 19.51 | 20.05 | 0.54 | 2.77% | 19.51 | 20.12 | 78397 | 15661 | 3.11% |
| 2025-10-30 | 19.79 | 19.51 | -0.42 | -2.11% | 19.51 | 19.87 | 40450 | 7949 | 1.61% |
| 2025-10-29 | 19.73 | 19.93 | 0.20 | 1.01% | 19.51 | 20.50 | 67595 | 13441 | 2.69% |
| 2025-10-28 | 19.71 | 19.73 | 0.03 | 0.15% | 19.51 | 19.80 | 27331 | 5387 | 1.09% |
| 2025-10-27 | 19.68 | 19.70 | 0.13 | 0.66% | 19.41 | 19.84 | 48199 | 9477 | 1.91% |
| 2025-10-24 | 19.58 | 19.57 | 0.01 | 0.05% | 19.40 | 19.65 | 30305 | 5923 | 1.20% |
| 2025-10-23 | 19.43 | 19.56 | 0.12 | 0.62% | 19.10 | 19.60 | 26059 | 5021 | 1.04% |
| 2025-10-22 | 19.40 | 19.44 | -0.01 | -0.05% | 19.27 | 19.58 | 26224 | 5093 | 1.04% |
| 2025-10-21 | 19.23 | 19.45 | 0.19 | 0.99% | 19.20 | 19.45 | 21774 | 4206 | 0.87% |
| 2025-10-20 | 19.05 | 19.26 | 0.33 | 1.74% | 19.03 | 19.29 | 22202 | 4257 | 0.88% |
| 2025-10-17 | 19.21 | 18.93 | -0.33 | -1.71% | 18.92 | 19.41 | 29711 | 5683 | 1.18% |
| 2025-10-16 | 19.68 | 19.26 | -0.32 | -1.63% | 19.21 | 19.68 | 24140 | 4673 | 0.96% |
| 2025-10-15 | 19.16 | 19.58 | 0.42 | 2.19% | 19.03 | 19.62 | 37610 | 7324 | 1.49% |
| 2025-10-14 | 19.28 | 19.16 | -0.12 | -0.62% | 19.11 | 19.56 | 32643 | 6315 | 1.30% |
| 2025-10-13 | 18.93 | 19.28 | -0.18 | -0.92% | 18.49 | 19.30 | 33449 | 6371 | 1.33% |
| 2025-10-10 | 19.35 | 19.46 | -0.02 | -0.10% | 19.31 | 19.65 | 27652 | 5397 | 1.10% |
| 2025-10-09 | 19.35 | 19.48 | 0.15 | 0.78% | 19.12 | 19.63 | 30324 | 5885 | 1.20% |
| 2025-09-30 | 19.51 | 19.33 | -0.11 | -0.57% | 19.30 | 19.65 | 30985 | 6018 | 1.23% |
| 2025-09-29 | 19.39 | 19.44 | 0.00 | 0.00% | 19.10 | 19.55 | 27508 | 5327 | 1.09% |
| 2025-09-26 | 19.64 | 19.44 | -0.36 | -1.82% | 19.44 | 19.78 | 28678 | 5615 | 1.14% |
| 2025-09-25 | 19.58 | 19.80 | 0.22 | 1.12% | 19.45 | 19.96 | 59301 | 11716 | 2.36% |
| 2025-09-24 | 19.00 | 19.58 | 0.44 | 2.30% | 18.99 | 19.74 | 50177 | 9759 | 1.99% |
| 2025-09-23 | 19.86 | 19.14 | -0.75 | -3.77% | 18.90 | 19.86 | 63556 | 12204 | 2.52% |
| 2025-09-22 | 20.16 | 19.89 | -0.27 | -1.34% | 19.70 | 20.16 | 37937 | 7535 | 1.51% |
| 2025-09-19 | 20.10 | 20.16 | -0.04 | -0.20% | 19.96 | 20.28 | 45251 | 9102 | 1.80% |
| 2025-09-18 | 20.81 | 20.20 | -0.74 | -3.53% | 19.80 | 20.89 | 85003 | 17378 | 3.38% |
| 2025-09-17 | 21.09 | 20.94 | -0.26 | -1.23% | 20.80 | 21.10 | 55344 | 11574 | 2.20% |
| 2025-09-16 | 20.55 | 21.20 | 0.66 | 3.21% | 20.45 | 21.29 | 104393 | 21950 | 4.15% |
| 2025-09-15 | 20.61 | 20.54 | -0.16 | -0.77% | 20.40 | 20.69 | 40346 | 8271 | 1.60% |
| 2025-09-12 | 20.81 | 20.70 | -0.12 | -0.58% | 20.68 | 20.94 | 43623 | 9068 | 1.73% |
| 2025-09-11 | 20.60 | 20.82 | 0.20 | 0.97% | 20.23 | 20.83 | 50586 | 10413 | 2.01% |
| 2025-09-10 | 20.60 | 20.62 | -0.11 | -0.53% | 20.60 | 20.87 | 39506 | 8178 | 1.57% |
| 2025-09-09 | 20.78 | 20.73 | -0.07 | -0.34% | 20.50 | 21.10 | 49496 | 10252 | 1.97% |
| 2025-09-08 | 20.73 | 20.80 | 0.07 | 0.34% | 20.57 | 20.81 | 55541 | 11508 | 2.21% |
| 2025-09-05 | 20.40 | 20.73 | 0.36 | 1.77% | 20.02 | 20.74 | 65899 | 13428 | 2.62% |
| 2025-09-04 | 20.37 | 20.37 | 0.01 | 0.05% | 19.89 | 20.63 | 60227 | 12273 | 2.39% |
| 2025-09-03 | 20.85 | 20.36 | -0.44 | -2.12% | 20.25 | 20.96 | 61457 | 12647 | 2.44% |
| 2025-09-02 | 21.59 | 20.80 | -0.78 | -3.61% | 20.60 | 21.60 | 91798 | 19222 | 3.65% |
| 2025-09-01 | 21.75 | 21.58 | 0.00 | 0.00% | 21.40 | 21.93 | 65532 | 14182 | 2.60% |
| 2025-08-29 | 21.95 | 21.58 | -0.47 | -2.13% | 21.48 | 22.09 | 97548 | 21180 | 3.88% |
| 2025-08-28 | 21.74 | 22.05 | 0.03 | 0.14% | 20.98 | 22.20 | 149650 | 32531 | 5.95% |
| 2025-08-27 | 22.75 | 22.02 | -0.58 | -2.57% | 22.02 | 23.09 | 265107 | 60269 | 10.53% |
| 2025-08-26 | 21.86 | 22.60 | 0.74 | 3.39% | 21.63 | 22.88 | 201151 | 44791 | 7.99% |
| 2025-08-25 | 22.07 | 21.86 | -0.49 | -2.19% | 21.70 | 22.15 | 180879 | 39607 | 7.19% |
| 2025-08-22 | 22.30 | 22.35 | -0.11 | -0.49% | 22.05 | 22.42 | 141675 | 31482 | 5.63% |
| 2025-08-21 | 22.42 | 22.46 | 0.19 | 0.85% | 22.19 | 23.14 | 230299 | 52147 | 9.15% |
| 2025-08-20 | 21.78 | 22.27 | 0.37 | 1.69% | 21.67 | 22.44 | 157946 | 35028 | 6.27% |
| 2025-08-19 | 21.80 | 21.90 | -0.08 | -0.36% | 21.67 | 22.20 | 125813 | 27613 | 5.00% |
| 2025-08-18 | 21.78 | 21.98 | 0.11 | 0.50% | 21.60 | 22.27 | 167025 | 36625 | 6.64% |
| 2025-08-15 | 21.80 | 21.87 | -0.13 | -0.59% | 21.44 | 22.12 | 202904 | 44150 | 8.06% |
| 2025-08-14 | 21.50 | 22.00 | 0.09 | 0.41% | 21.33 | 22.36 | 315385 | 68835 | 12.53% |
| 2025-08-13 | 23.34 | 21.91 | 0.69 | 3.25% | 21.65 | 23.34 | 393895 | 88698 | 15.65% |
| 2025-08-12 | 20.65 | 21.22 | 0.43 | 2.07% | 20.65 | 21.36 | 157747 | 33305 | 6.27% |
| 2025-08-11 | 20.20 | 20.79 | 0.54 | 2.67% | 20.20 | 20.83 | 84932 | 17489 | 3.37% |
| 2025-08-08 | 20.46 | 20.25 | -0.16 | -0.78% | 20.17 | 20.49 | 48495 | 9844 | 1.93% |
| 2025-08-07 | 20.59 | 20.41 | -0.29 | -1.40% | 20.37 | 20.74 | 69408 | 14233 | 2.76% |
| 2025-08-06 | 20.80 | 20.70 | 0.00 | 0.00% | 20.62 | 20.81 | 56923 | 11788 | 2.26% |
| 2025-08-05 | 20.51 | 20.70 | 0.13 | 0.63% | 20.45 | 20.70 | 64093 | 13202 | 2.55% |
| 2025-08-04 | 20.40 | 20.57 | -0.01 | -0.05% | 20.17 | 20.57 | 54140 | 11028 | 2.15% |
| 2025-08-01 | 20.50 | 20.58 | 0.07 | 0.34% | 20.24 | 20.70 | 67203 | 13740 | 2.67% |
| 2025-07-31 | 20.53 | 20.51 | -0.16 | -0.77% | 20.41 | 20.83 | 78991 | 16290 | 3.14% |
| 2025-07-30 | 21.42 | 20.67 | -0.69 | -3.23% | 20.41 | 21.45 | 142385 | 29552 | 5.66% |
| 2025-07-29 | 21.51 | 21.36 | -0.23 | -1.07% | 20.91 | 21.59 | 117039 | 24791 | 4.65% |
| 2025-07-28 | 21.42 | 21.59 | 0.20 | 0.94% | 21.33 | 21.98 | 140611 | 30412 | 5.59% |
| 2025-07-25 | 21.11 | 21.39 | 0.29 | 1.37% | 20.87 | 22.31 | 197287 | 42518 | 7.84% |
| 2025-07-24 | 20.95 | 21.10 | 0.07 | 0.33% | 20.86 | 21.18 | 110490 | 23211 | 4.39% |