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 | 19.63 | 19.80 | 0.03 | 0.15% | 19.62 | 20.60 | 47368 | 9493 | 2.38% |
| 2025-10-30 | 19.75 | 19.77 | 0.00 | 0.00% | 19.39 | 19.77 | 35075 | 6868 | 1.77% |
| 2025-10-29 | 19.45 | 19.77 | 0.34 | 1.75% | 19.26 | 19.95 | 44300 | 8686 | 2.23% |
| 2025-10-28 | 19.39 | 19.43 | -0.03 | -0.15% | 19.31 | 19.63 | 23368 | 4543 | 1.18% |
| 2025-10-27 | 19.74 | 19.46 | -0.52 | -2.60% | 19.38 | 20.02 | 44954 | 8801 | 2.26% |
| 2025-10-24 | 20.19 | 19.98 | -0.18 | -0.89% | 19.85 | 20.30 | 26571 | 5317 | 1.34% |
| 2025-10-23 | 19.97 | 20.16 | 0.20 | 1.00% | 19.63 | 20.18 | 25561 | 5097 | 1.29% |
| 2025-10-22 | 19.87 | 19.96 | 0.08 | 0.40% | 19.72 | 20.14 | 23377 | 4679 | 1.18% |
| 2025-10-21 | 19.69 | 19.88 | 0.17 | 0.86% | 19.61 | 19.90 | 26814 | 5310 | 1.35% |
| 2025-10-20 | 19.63 | 19.71 | 0.10 | 0.51% | 19.53 | 19.84 | 17502 | 3439 | 0.88% |
| 2025-10-17 | 19.99 | 19.61 | -0.46 | -2.29% | 19.50 | 20.13 | 28244 | 5578 | 1.42% |
| 2025-10-16 | 20.20 | 20.07 | -0.22 | -1.08% | 19.83 | 20.30 | 40280 | 8061 | 2.03% |
| 2025-10-15 | 20.01 | 20.29 | 0.23 | 1.15% | 19.83 | 20.48 | 50146 | 10151 | 2.52% |
| 2025-10-14 | 20.00 | 20.06 | 0.18 | 0.91% | 19.80 | 20.63 | 57266 | 11596 | 2.88% |
| 2025-10-13 | 19.15 | 19.88 | -0.07 | -0.35% | 18.78 | 19.88 | 29900 | 5811 | 1.51% |
| 2025-10-10 | 20.04 | 19.95 | -0.09 | -0.45% | 19.81 | 20.18 | 26127 | 5206 | 1.32% |
| 2025-10-09 | 19.90 | 20.04 | 0.08 | 0.40% | 19.71 | 20.10 | 30237 | 6032 | 1.52% |
| 2025-09-30 | 19.97 | 19.96 | -0.01 | -0.05% | 19.82 | 20.19 | 33916 | 6778 | 1.71% |
| 2025-09-29 | 19.67 | 19.97 | 0.30 | 1.53% | 19.46 | 20.04 | 32563 | 6453 | 1.64% |
| 2025-09-26 | 19.82 | 19.67 | -0.28 | -1.40% | 19.67 | 20.05 | 28852 | 5725 | 1.45% |
| 2025-09-25 | 20.20 | 19.95 | -0.13 | -0.65% | 19.75 | 20.25 | 43114 | 8618 | 2.17% |
| 2025-09-24 | 19.64 | 20.08 | 0.46 | 2.34% | 19.48 | 20.17 | 50515 | 10026 | 2.54% |
| 2025-09-23 | 19.62 | 19.62 | -0.22 | -1.11% | 19.18 | 19.96 | 51338 | 10014 | 2.58% |
| 2025-09-22 | 20.20 | 19.84 | -0.37 | -1.83% | 19.40 | 20.20 | 64136 | 12671 | 3.23% |
| 2025-09-19 | 20.92 | 20.21 | -0.99 | -4.67% | 20.10 | 21.12 | 76595 | 15729 | 3.86% |
| 2025-09-18 | 22.08 | 21.20 | -1.07 | -4.80% | 20.81 | 22.28 | 114037 | 24393 | 5.74% |
| 2025-09-17 | 22.22 | 22.27 | 0.08 | 0.36% | 22.06 | 22.48 | 65902 | 14715 | 3.32% |
| 2025-09-16 | 22.30 | 22.19 | -0.12 | -0.54% | 22.00 | 22.31 | 47905 | 10602 | 2.41% |
| 2025-09-15 | 22.57 | 22.31 | -0.26 | -1.15% | 22.00 | 22.75 | 59876 | 13379 | 3.01% |
| 2025-09-12 | 22.48 | 22.57 | 0.08 | 0.36% | 22.00 | 22.79 | 92260 | 20639 | 4.64% |
| 2025-09-11 | 22.06 | 22.49 | 0.13 | 0.58% | 22.06 | 22.60 | 73041 | 16283 | 3.68% |
| 2025-09-10 | 22.65 | 22.36 | -0.29 | -1.28% | 22.05 | 22.65 | 64797 | 14417 | 3.26% |
| 2025-09-09 | 22.66 | 22.65 | -0.27 | -1.18% | 22.40 | 23.17 | 89215 | 20251 | 4.49% |
| 2025-09-08 | 22.63 | 22.92 | -0.15 | -0.65% | 22.29 | 22.99 | 140346 | 31736 | 7.07% |
| 2025-09-05 | 22.00 | 23.07 | 1.09 | 4.96% | 21.99 | 23.07 | 200100 | 45356 | 10.07% |
| 2025-09-04 | 21.90 | 21.98 | 0.32 | 1.48% | 21.30 | 22.45 | 134104 | 29592 | 6.75% |
| 2025-09-03 | 21.30 | 21.66 | 0.33 | 1.55% | 20.99 | 21.80 | 99544 | 21342 | 5.01% |
| 2025-09-02 | 21.54 | 21.33 | -0.04 | -0.19% | 21.01 | 21.85 | 79843 | 17094 | 4.02% |
| 2025-09-01 | 21.20 | 21.37 | 0.35 | 1.67% | 20.88 | 21.42 | 55884 | 11812 | 2.81% |
| 2025-08-29 | 21.14 | 21.02 | -0.11 | -0.52% | 20.90 | 21.31 | 55973 | 11788 | 2.82% |
| 2025-08-28 | 21.20 | 21.13 | -0.36 | -1.68% | 20.51 | 21.37 | 99337 | 20829 | 5.00% |
| 2025-08-27 | 22.14 | 21.49 | -0.78 | -3.50% | 20.91 | 22.48 | 124228 | 27071 | 6.25% |
| 2025-08-26 | 22.84 | 22.27 | -0.53 | -2.32% | 22.20 | 22.90 | 98392 | 22102 | 4.95% |
| 2025-08-25 | 22.72 | 22.80 | -0.04 | -0.18% | 22.51 | 22.97 | 126617 | 28761 | 6.37% |
| 2025-08-22 | 22.48 | 22.84 | -0.45 | -1.93% | 22.48 | 23.20 | 176863 | 40346 | 8.90% |
| 2025-08-21 | 22.02 | 23.29 | 0.29 | 1.26% | 22.00 | 24.21 | 293704 | 66710 | 14.79% |
| 2025-08-20 | 22.80 | 23.00 | 1.13 | 5.17% | 22.80 | 24.06 | 349318 | 81458 | 17.59% |
| 2025-08-19 | 21.61 | 21.87 | 0.10 | 0.46% | 21.49 | 22.00 | 90786 | 19750 | 4.57% |
| 2025-08-18 | 21.70 | 21.77 | 0.32 | 1.49% | 21.61 | 21.98 | 103831 | 22634 | 5.23% |
| 2025-08-15 | 20.72 | 21.45 | 0.63 | 3.03% | 20.67 | 21.60 | 113286 | 24142 | 5.70% |
| 2025-08-14 | 21.15 | 20.82 | -0.36 | -1.70% | 20.63 | 21.25 | 76491 | 15968 | 3.85% |
| 2025-08-13 | 21.27 | 21.18 | -0.09 | -0.42% | 20.88 | 21.33 | 77280 | 16312 | 3.89% |
| 2025-08-12 | 21.63 | 21.27 | -0.50 | -2.30% | 21.16 | 21.70 | 76205 | 16240 | 3.84% |
| 2025-08-11 | 21.52 | 21.77 | 0.27 | 1.26% | 21.10 | 21.79 | 100907 | 21698 | 5.08% |
| 2025-08-08 | 21.31 | 21.50 | 0.15 | 0.70% | 21.25 | 21.95 | 132203 | 28542 | 6.66% |
| 2025-08-07 | 21.31 | 21.35 | -0.04 | -0.19% | 21.10 | 21.97 | 102252 | 21837 | 5.15% |
| 2025-08-06 | 21.50 | 21.39 | 0.00 | 0.00% | 21.09 | 21.50 | 64309 | 13689 | 3.24% |
| 2025-08-05 | 21.48 | 21.39 | 0.21 | 0.99% | 21.19 | 21.55 | 67434 | 14377 | 3.39% |
| 2025-08-04 | 21.61 | 21.18 | -0.57 | -2.62% | 21.03 | 21.61 | 107276 | 22765 | 5.40% |
| 2025-08-01 | 21.28 | 21.75 | 0.48 | 2.26% | 21.27 | 22.44 | 159468 | 35004 | 8.03% |
| 2025-07-31 | 21.76 | 21.27 | -0.88 | -3.97% | 21.15 | 22.10 | 130387 | 28032 | 6.56% |
| 2025-07-30 | 22.70 | 22.15 | -0.58 | -2.55% | 21.70 | 22.77 | 152244 | 33901 | 7.66% |
| 2025-07-29 | 22.23 | 22.73 | 0.35 | 1.56% | 21.92 | 22.86 | 183611 | 41253 | 9.24% |
| 2025-07-28 | 21.36 | 22.38 | 0.25 | 1.13% | 21.36 | 23.13 | 173827 | 38427 | 8.75% |
| 2025-07-25 | 22.84 | 22.13 | -0.08 | -0.36% | 22.09 | 23.50 | 237182 | 53763 | 11.94% |
| 2025-07-24 | 21.80 | 22.21 | -0.23 | -1.02% | 21.57 | 22.37 | 179345 | 39352 | 9.03% |