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 | 20.49 | 20.32 | -0.15 | -0.73% | 20.08 | 20.60 | 62116 | 12634 | 1.43% |
| 2025-10-30 | 20.58 | 20.47 | 0.00 | 0.00% | 20.25 | 20.66 | 73267 | 15001 | 1.69% |
| 2025-10-29 | 20.08 | 20.47 | 0.22 | 1.09% | 19.96 | 20.51 | 60486 | 12261 | 1.39% |
| 2025-10-28 | 20.85 | 20.25 | -0.63 | -3.02% | 20.15 | 21.20 | 112965 | 23090 | 2.61% |
| 2025-10-27 | 20.66 | 20.88 | 0.80 | 3.98% | 20.65 | 21.59 | 157171 | 33218 | 3.62% |
| 2025-10-24 | 20.29 | 20.08 | -0.22 | -1.08% | 19.87 | 20.29 | 54816 | 10975 | 1.26% |
| 2025-10-23 | 19.70 | 20.30 | 0.54 | 2.73% | 19.60 | 20.30 | 51518 | 10280 | 1.19% |
| 2025-10-22 | 19.65 | 19.76 | 0.02 | 0.10% | 19.57 | 19.93 | 25712 | 5086 | 0.59% |
| 2025-10-21 | 19.58 | 19.74 | 0.29 | 1.49% | 19.56 | 19.93 | 43433 | 8598 | 1.00% |
| 2025-10-20 | 19.88 | 19.45 | -0.28 | -1.42% | 19.35 | 19.99 | 55918 | 10953 | 1.29% |
| 2025-10-17 | 20.02 | 19.73 | -0.28 | -1.40% | 19.72 | 20.26 | 53102 | 10594 | 1.22% |
| 2025-10-16 | 20.10 | 20.01 | -0.15 | -0.74% | 19.98 | 20.35 | 45124 | 9088 | 1.04% |
| 2025-10-15 | 19.89 | 20.16 | 0.26 | 1.31% | 19.79 | 20.25 | 39572 | 7942 | 0.91% |
| 2025-10-14 | 20.50 | 19.90 | -0.51 | -2.50% | 19.78 | 20.54 | 71454 | 14383 | 1.65% |
| 2025-10-13 | 19.61 | 20.41 | -0.11 | -0.54% | 19.58 | 20.53 | 79010 | 15874 | 1.82% |
| 2025-10-10 | 20.90 | 20.52 | -0.33 | -1.58% | 20.45 | 20.93 | 79441 | 16373 | 1.83% |
| 2025-10-09 | 20.30 | 20.85 | 0.59 | 2.91% | 20.13 | 21.00 | 142021 | 29380 | 3.28% |
| 2025-09-30 | 20.80 | 20.26 | -0.43 | -2.08% | 20.23 | 20.84 | 88770 | 18067 | 2.05% |
| 2025-09-29 | 20.78 | 20.69 | 0.04 | 0.19% | 20.44 | 20.87 | 74002 | 15279 | 1.71% |
| 2025-09-26 | 20.77 | 20.65 | -0.24 | -1.15% | 20.61 | 21.00 | 70961 | 14755 | 1.64% |
| 2025-09-25 | 21.40 | 20.89 | -0.54 | -2.52% | 20.64 | 21.40 | 116898 | 24594 | 2.70% |
| 2025-09-24 | 21.43 | 21.43 | -0.18 | -0.83% | 20.84 | 21.56 | 143259 | 30404 | 3.30% |
| 2025-09-23 | 21.85 | 21.61 | -0.38 | -1.73% | 21.02 | 21.96 | 189878 | 40648 | 4.38% |
| 2025-09-22 | 21.00 | 21.99 | 1.26 | 6.08% | 20.74 | 22.80 | 286529 | 62550 | 6.61% |
| 2025-09-19 | 20.10 | 20.73 | 0.50 | 2.47% | 20.05 | 20.81 | 140681 | 28997 | 3.24% |
| 2025-09-18 | 20.25 | 20.23 | -0.02 | -0.10% | 19.95 | 20.86 | 147341 | 30096 | 3.40% |
| 2025-09-17 | 20.33 | 20.25 | -0.18 | -0.88% | 20.05 | 20.40 | 74260 | 15023 | 1.71% |
| 2025-09-16 | 20.20 | 20.43 | 0.23 | 1.14% | 19.95 | 20.46 | 78872 | 15939 | 1.82% |
| 2025-09-15 | 20.53 | 20.20 | -0.26 | -1.27% | 20.10 | 20.71 | 92435 | 18817 | 2.13% |
| 2025-09-12 | 20.71 | 20.46 | -0.24 | -1.16% | 20.41 | 20.73 | 108597 | 22309 | 2.50% |
| 2025-09-11 | 19.73 | 20.70 | 0.72 | 3.60% | 19.63 | 20.84 | 191242 | 39147 | 4.41% |
| 2025-09-10 | 19.90 | 19.98 | -0.02 | -0.10% | 19.79 | 20.27 | 76287 | 15244 | 1.76% |
| 2025-09-09 | 20.47 | 20.00 | -0.40 | -1.96% | 19.90 | 20.60 | 102220 | 20600 | 2.36% |
| 2025-09-08 | 20.19 | 20.40 | 0.40 | 2.00% | 20.02 | 20.60 | 136981 | 27866 | 3.16% |
| 2025-09-05 | 19.66 | 20.00 | 0.20 | 1.01% | 19.43 | 20.00 | 95064 | 18817 | 2.19% |
| 2025-09-04 | 20.08 | 19.80 | -0.27 | -1.35% | 19.33 | 20.23 | 135837 | 26877 | 3.13% |
| 2025-09-03 | 19.81 | 20.07 | 0.25 | 1.26% | 19.80 | 21.08 | 181413 | 36695 | 4.18% |
| 2025-09-02 | 20.23 | 19.82 | -0.44 | -2.17% | 19.59 | 20.25 | 131739 | 26155 | 3.04% |
| 2025-09-01 | 20.30 | 20.26 | 0.26 | 1.30% | 19.80 | 20.60 | 184892 | 37196 | 4.26% |
| 2025-08-29 | 19.78 | 20.00 | 0.24 | 1.21% | 19.55 | 20.10 | 176836 | 35181 | 4.08% |
| 2025-08-28 | 19.91 | 19.76 | -0.14 | -0.70% | 19.25 | 20.23 | 202830 | 40002 | 4.68% |
| 2025-08-27 | 20.00 | 19.90 | 0.30 | 1.53% | 19.25 | 20.70 | 387925 | 77405 | 8.95% |
| 2025-08-26 | 18.41 | 19.60 | 1.78 | 9.99% | 18.41 | 19.60 | 151605 | 29155 | 3.50% |
| 2025-08-25 | 17.80 | 17.82 | 0.06 | 0.34% | 17.71 | 18.01 | 88375 | 15765 | 2.04% |
| 2025-08-22 | 17.65 | 17.76 | 0.11 | 0.62% | 17.61 | 17.85 | 61106 | 10833 | 1.41% |
| 2025-08-21 | 17.70 | 17.65 | -0.04 | -0.23% | 17.55 | 17.75 | 51328 | 9065 | 1.18% |
| 2025-08-20 | 17.46 | 17.69 | 0.24 | 1.38% | 17.28 | 17.69 | 56829 | 9958 | 1.31% |
| 2025-08-19 | 17.46 | 17.45 | 0.00 | 0.00% | 17.36 | 17.75 | 74745 | 13092 | 1.72% |
| 2025-08-18 | 17.59 | 17.45 | 0.00 | 0.00% | 17.33 | 17.60 | 64664 | 11279 | 1.49% |
| 2025-08-15 | 17.20 | 17.45 | 0.23 | 1.34% | 17.16 | 17.48 | 55310 | 9619 | 1.28% |
| 2025-08-14 | 17.38 | 17.22 | -0.16 | -0.92% | 17.20 | 17.52 | 57058 | 9912 | 1.32% |
| 2025-08-13 | 17.40 | 17.38 | 0.00 | 0.00% | 17.23 | 17.46 | 60905 | 10547 | 1.40% |
| 2025-08-12 | 17.48 | 17.38 | -0.18 | -1.03% | 17.31 | 17.53 | 54606 | 9505 | 1.26% |
| 2025-08-11 | 17.28 | 17.56 | 0.23 | 1.33% | 17.21 | 17.58 | 80083 | 13917 | 1.85% |
| 2025-08-08 | 17.25 | 17.33 | 0.05 | 0.29% | 17.14 | 17.36 | 41229 | 7125 | 0.95% |
| 2025-08-07 | 17.37 | 17.28 | -0.09 | -0.52% | 17.13 | 17.39 | 52839 | 9113 | 1.22% |
| 2025-08-06 | 17.22 | 17.37 | 0.18 | 1.05% | 17.17 | 17.45 | 53506 | 9277 | 1.23% |
| 2025-08-05 | 17.08 | 17.19 | 0.10 | 0.59% | 17.08 | 17.32 | 53187 | 9149 | 1.23% |
| 2025-08-04 | 16.96 | 17.09 | 0.13 | 0.77% | 16.77 | 17.09 | 43718 | 7414 | 1.01% |
| 2025-08-01 | 16.88 | 16.96 | 0.07 | 0.41% | 16.85 | 17.13 | 35832 | 6085 | 0.83% |
| 2025-07-31 | 17.16 | 16.89 | -0.33 | -1.92% | 16.83 | 17.25 | 52654 | 8948 | 1.21% |
| 2025-07-30 | 17.13 | 17.22 | 0.10 | 0.58% | 17.03 | 17.29 | 50162 | 8611 | 1.16% |
| 2025-07-29 | 16.99 | 17.12 | 0.07 | 0.41% | 16.91 | 17.15 | 51227 | 8743 | 1.18% |
| 2025-07-28 | 17.34 | 17.05 | -0.28 | -1.62% | 17.04 | 17.35 | 76942 | 13196 | 1.77% |
| 2025-07-25 | 17.22 | 17.33 | 0.14 | 0.81% | 17.12 | 17.39 | 53095 | 9181 | 1.22% |
| 2025-07-24 | 17.15 | 17.19 | 0.01 | 0.06% | 17.09 | 17.31 | 52826 | 9068 | 1.22% |