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 | 19.46 | 19.72 | 0.10 | 0.51% | 19.46 | 19.81 | 70942 | 13988 | 1.74% |
| 2025-10-30 | 20.01 | 19.62 | -0.52 | -2.58% | 19.60 | 20.04 | 120397 | 23808 | 2.95% |
| 2025-10-29 | 19.96 | 20.14 | 0.14 | 0.70% | 19.70 | 20.17 | 114684 | 22880 | 2.81% |
| 2025-10-28 | 20.30 | 20.00 | -0.48 | -2.34% | 19.92 | 20.36 | 159557 | 32123 | 3.91% |
| 2025-10-27 | 20.99 | 20.48 | -1.30 | -5.97% | 20.17 | 20.99 | 303792 | 62527 | 7.44% |
| 2025-10-24 | 22.15 | 21.78 | -0.32 | -1.45% | 21.61 | 22.15 | 232868 | 50614 | 5.70% |
| 2025-10-23 | 20.98 | 22.10 | 1.11 | 5.29% | 20.66 | 22.15 | 343724 | 74338 | 8.41% |
| 2025-10-22 | 20.70 | 20.99 | 0.13 | 0.62% | 20.59 | 21.27 | 125517 | 26430 | 3.07% |
| 2025-10-21 | 20.66 | 20.86 | 0.23 | 1.11% | 20.62 | 20.88 | 80646 | 16745 | 1.97% |
| 2025-10-20 | 20.59 | 20.63 | 0.21 | 1.03% | 20.41 | 20.80 | 78108 | 16092 | 1.91% |
| 2025-10-17 | 20.78 | 20.42 | -0.58 | -2.76% | 20.36 | 21.00 | 113211 | 23380 | 2.77% |
| 2025-10-16 | 20.95 | 21.00 | 0.04 | 0.19% | 20.71 | 21.33 | 185056 | 38941 | 4.53% |
| 2025-10-15 | 20.29 | 20.96 | 0.84 | 4.17% | 20.15 | 20.97 | 158608 | 32946 | 3.88% |
| 2025-10-14 | 20.88 | 20.12 | -0.59 | -2.85% | 20.01 | 20.94 | 111978 | 22931 | 2.74% |
| 2025-10-13 | 19.70 | 20.71 | 0.10 | 0.49% | 19.31 | 20.78 | 123681 | 25058 | 3.03% |
| 2025-10-10 | 21.33 | 20.61 | -0.75 | -3.51% | 20.57 | 21.33 | 134416 | 27974 | 3.29% |
| 2025-10-09 | 21.00 | 21.36 | 0.46 | 2.20% | 20.91 | 21.74 | 152054 | 32396 | 3.72% |
| 2025-09-30 | 21.00 | 20.90 | 0.06 | 0.29% | 20.82 | 21.19 | 93961 | 19683 | 2.30% |
| 2025-09-29 | 21.00 | 20.84 | -0.13 | -0.62% | 20.55 | 21.19 | 116313 | 24197 | 2.85% |
| 2025-09-26 | 21.53 | 20.97 | -0.77 | -3.54% | 20.97 | 21.54 | 152221 | 32329 | 3.73% |
| 2025-09-25 | 21.70 | 21.74 | 0.01 | 0.05% | 21.55 | 22.13 | 196741 | 43024 | 4.82% |
| 2025-09-24 | 21.20 | 21.73 | 0.30 | 1.40% | 20.82 | 21.75 | 210872 | 44961 | 5.16% |
| 2025-09-23 | 22.69 | 21.43 | -1.32 | -5.80% | 21.03 | 22.70 | 312151 | 67260 | 7.64% |
| 2025-09-22 | 23.20 | 22.75 | -0.59 | -2.53% | 22.52 | 23.20 | 314326 | 71427 | 7.69% |
| 2025-09-19 | 22.00 | 23.34 | 0.95 | 4.24% | 21.79 | 23.80 | 539218 | 124495 | 13.20% |
| 2025-09-18 | 21.81 | 22.39 | 0.58 | 2.66% | 21.75 | 23.32 | 455567 | 103257 | 11.15% |
| 2025-09-17 | 22.20 | 21.81 | -0.55 | -2.46% | 21.80 | 22.21 | 180478 | 39529 | 4.42% |
| 2025-09-16 | 21.90 | 22.36 | 0.17 | 0.77% | 21.62 | 22.37 | 222383 | 48773 | 5.44% |
| 2025-09-15 | 22.81 | 22.19 | -0.34 | -1.51% | 22.01 | 22.86 | 282092 | 63085 | 6.90% |
| 2025-09-12 | 21.90 | 22.53 | 0.65 | 2.97% | 21.74 | 22.78 | 404157 | 90110 | 9.89% |
| 2025-09-11 | 21.42 | 21.88 | 0.48 | 2.24% | 21.09 | 21.89 | 257545 | 55580 | 6.30% |
| 2025-09-10 | 21.26 | 21.40 | 0.22 | 1.04% | 21.16 | 21.55 | 170514 | 36430 | 4.17% |
| 2025-09-09 | 21.46 | 21.18 | -0.44 | -2.04% | 21.05 | 21.68 | 210651 | 44893 | 5.16% |
| 2025-09-08 | 21.22 | 21.62 | 0.20 | 0.93% | 21.12 | 21.73 | 283179 | 60669 | 6.93% |
| 2025-09-05 | 20.82 | 21.42 | 0.42 | 2.00% | 20.41 | 21.88 | 343459 | 72546 | 8.41% |
| 2025-09-04 | 20.78 | 21.00 | 0.21 | 1.01% | 20.50 | 21.55 | 340817 | 71649 | 8.34% |
| 2025-09-03 | 22.00 | 20.79 | -1.71 | -7.60% | 20.70 | 22.00 | 413094 | 87720 | 10.11% |
| 2025-09-02 | 22.97 | 22.50 | -1.64 | -6.79% | 21.73 | 23.44 | 709765 | 158620 | 17.37% |
| 2025-09-01 | 23.58 | 24.14 | 0.36 | 1.51% | 23.58 | 24.84 | 747943 | 181346 | 18.31% |
| 2025-08-29 | 25.90 | 23.78 | -2.06 | -7.97% | 23.70 | 28.16 | 1152249 | 299001 | 28.20% |
| 2025-08-28 | 24.95 | 25.84 | 2.35 | 10.00% | 24.88 | 25.84 | 210325 | 53763 | 5.15% |
| 2025-08-27 | 22.65 | 23.49 | 2.14 | 10.02% | 22.06 | 23.49 | 840057 | 194172 | 20.56% |
| 2025-08-26 | 20.14 | 21.35 | 1.94 | 9.99% | 20.14 | 21.35 | 302145 | 63020 | 7.40% |
| 2025-08-25 | 19.19 | 19.41 | 0.33 | 1.73% | 18.92 | 19.41 | 208579 | 40029 | 5.11% |
| 2025-08-22 | 18.75 | 19.08 | 0.33 | 1.76% | 18.62 | 19.49 | 185991 | 35455 | 4.55% |
| 2025-08-21 | 18.66 | 18.75 | -0.05 | -0.27% | 18.63 | 18.94 | 104569 | 19620 | 2.56% |
| 2025-08-20 | 18.56 | 18.80 | 0.27 | 1.46% | 18.31 | 18.88 | 166554 | 31085 | 4.08% |
| 2025-08-19 | 18.43 | 18.53 | 0.06 | 0.32% | 18.37 | 18.59 | 79516 | 14718 | 1.95% |
| 2025-08-18 | 18.23 | 18.47 | 0.25 | 1.37% | 18.23 | 18.49 | 89972 | 16557 | 2.20% |
| 2025-08-15 | 17.94 | 18.22 | 0.21 | 1.17% | 17.94 | 18.25 | 54349 | 9859 | 1.33% |
| 2025-08-14 | 18.39 | 18.01 | -0.39 | -2.12% | 17.94 | 18.45 | 73618 | 13387 | 1.80% |
| 2025-08-13 | 18.49 | 18.40 | -0.10 | -0.54% | 18.31 | 18.51 | 56687 | 10424 | 1.39% |
| 2025-08-12 | 18.61 | 18.50 | -0.08 | -0.43% | 18.32 | 18.61 | 49923 | 9210 | 1.22% |
| 2025-08-11 | 18.14 | 18.58 | 0.34 | 1.86% | 18.14 | 18.66 | 63308 | 11719 | 1.55% |
| 2025-08-08 | 18.64 | 18.24 | -0.43 | -2.30% | 18.22 | 18.64 | 66338 | 12164 | 1.62% |
| 2025-08-07 | 18.53 | 18.67 | 0.08 | 0.43% | 18.53 | 18.76 | 66912 | 12476 | 1.64% |
| 2025-08-06 | 18.48 | 18.59 | 0.10 | 0.54% | 18.35 | 18.72 | 69202 | 12836 | 1.69% |
| 2025-08-05 | 18.48 | 18.49 | 0.05 | 0.27% | 18.36 | 18.57 | 65134 | 12017 | 1.59% |
| 2025-08-04 | 18.07 | 18.44 | 0.28 | 1.54% | 18.01 | 18.49 | 86334 | 15831 | 2.11% |
| 2025-08-01 | 17.77 | 18.16 | 0.40 | 2.25% | 17.77 | 18.50 | 93396 | 16938 | 2.29% |
| 2025-07-31 | 17.90 | 17.76 | -0.24 | -1.33% | 17.72 | 18.11 | 59871 | 10742 | 1.47% |
| 2025-07-30 | 18.28 | 18.00 | -0.34 | -1.85% | 17.85 | 18.30 | 56937 | 10303 | 1.39% |
| 2025-07-29 | 18.27 | 18.34 | -0.03 | -0.16% | 18.00 | 18.35 | 53996 | 9810 | 1.32% |
| 2025-07-28 | 18.61 | 18.37 | -0.13 | -0.70% | 18.28 | 18.61 | 61279 | 11272 | 1.50% |
| 2025-07-25 | 18.60 | 18.50 | 0.08 | 0.43% | 18.41 | 18.66 | 69942 | 12937 | 1.71% |
| 2025-07-24 | 18.20 | 18.42 | 0.15 | 0.82% | 18.18 | 18.46 | 64197 | 11789 | 1.57% |