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 | 18.82 | 19.28 | 0.41 | 2.17% | 18.80 | 19.38 | 125246 | 24062 | 3.10% |
| 2025-10-30 | 18.97 | 18.87 | -0.10 | -0.53% | 18.77 | 19.16 | 72697 | 13791 | 1.80% |
| 2025-10-29 | 18.91 | 18.97 | 0.01 | 0.05% | 18.78 | 19.00 | 46148 | 8712 | 1.14% |
| 2025-10-28 | 19.05 | 18.96 | -0.10 | -0.52% | 18.91 | 19.13 | 61508 | 11706 | 1.52% |
| 2025-10-27 | 19.00 | 19.06 | 0.20 | 1.06% | 18.78 | 19.10 | 89668 | 17013 | 2.22% |
| 2025-10-24 | 18.78 | 18.86 | 0.07 | 0.37% | 18.73 | 18.95 | 59132 | 11140 | 1.46% |
| 2025-10-23 | 18.42 | 18.79 | 0.34 | 1.84% | 18.13 | 18.94 | 75031 | 13903 | 1.85% |
| 2025-10-22 | 18.58 | 18.45 | -0.16 | -0.86% | 18.42 | 18.58 | 40568 | 7493 | 1.00% |
| 2025-10-21 | 18.53 | 18.61 | 0.07 | 0.38% | 18.45 | 18.65 | 41488 | 7708 | 1.03% |
| 2025-10-20 | 18.66 | 18.54 | -0.11 | -0.59% | 18.50 | 18.84 | 51656 | 9626 | 1.28% |
| 2025-10-17 | 18.61 | 18.65 | -0.02 | -0.11% | 18.35 | 18.87 | 77567 | 14436 | 1.92% |
| 2025-10-16 | 18.90 | 18.67 | -0.36 | -1.89% | 18.62 | 18.92 | 61293 | 11486 | 1.52% |
| 2025-10-15 | 18.88 | 19.03 | 0.14 | 0.74% | 18.69 | 19.07 | 64904 | 12280 | 1.60% |
| 2025-10-14 | 19.30 | 18.89 | -0.49 | -2.53% | 18.85 | 19.36 | 98380 | 18770 | 2.43% |
| 2025-10-13 | 18.75 | 19.38 | 0.22 | 1.15% | 18.50 | 19.47 | 131889 | 25235 | 3.26% |
| 2025-10-10 | 19.08 | 19.16 | -0.01 | -0.05% | 18.85 | 19.33 | 97584 | 18616 | 2.41% |
| 2025-10-09 | 18.93 | 19.17 | 0.18 | 0.95% | 18.89 | 19.23 | 78666 | 15029 | 1.94% |
| 2025-09-30 | 18.88 | 18.99 | 0.24 | 1.28% | 18.80 | 19.07 | 72291 | 13698 | 1.79% |
| 2025-09-29 | 18.79 | 18.75 | -0.18 | -0.95% | 18.55 | 18.89 | 68690 | 12851 | 1.70% |
| 2025-09-26 | 19.01 | 18.93 | -0.19 | -0.99% | 18.76 | 19.12 | 88831 | 16794 | 2.20% |
| 2025-09-25 | 18.72 | 19.12 | 0.40 | 2.14% | 18.57 | 19.36 | 123720 | 23641 | 3.06% |
| 2025-09-24 | 18.35 | 18.72 | 0.37 | 2.02% | 18.22 | 18.72 | 80079 | 14867 | 1.98% |
| 2025-09-23 | 18.88 | 18.35 | -0.50 | -2.65% | 18.09 | 18.88 | 81298 | 14945 | 2.01% |
| 2025-09-22 | 18.45 | 18.85 | 0.40 | 2.17% | 18.38 | 18.97 | 89435 | 16742 | 2.21% |
| 2025-09-19 | 18.70 | 18.45 | -0.25 | -1.34% | 18.44 | 18.76 | 68773 | 12761 | 1.70% |
| 2025-09-18 | 18.92 | 18.70 | -0.22 | -1.16% | 18.53 | 19.05 | 101568 | 19113 | 2.51% |
| 2025-09-17 | 18.99 | 18.92 | -0.07 | -0.37% | 18.88 | 19.07 | 70539 | 13369 | 1.74% |
| 2025-09-16 | 18.91 | 18.99 | 0.10 | 0.53% | 18.75 | 19.02 | 71288 | 13464 | 1.76% |
| 2025-09-15 | 19.20 | 18.89 | -0.42 | -2.18% | 18.88 | 19.20 | 76647 | 14555 | 1.89% |
| 2025-09-12 | 19.50 | 19.31 | 0.08 | 0.42% | 19.10 | 19.50 | 104318 | 20118 | 2.58% |
| 2025-09-11 | 18.86 | 19.23 | 0.35 | 1.85% | 18.61 | 19.25 | 116369 | 22064 | 2.88% |
| 2025-09-10 | 18.66 | 18.88 | 0.19 | 1.02% | 18.66 | 18.92 | 71415 | 13439 | 1.77% |
| 2025-09-09 | 19.02 | 18.69 | -0.30 | -1.58% | 18.67 | 19.04 | 79026 | 14856 | 1.95% |
| 2025-09-08 | 18.89 | 18.99 | 0.05 | 0.26% | 18.72 | 19.03 | 98063 | 18530 | 2.42% |
| 2025-09-05 | 18.70 | 18.94 | 0.24 | 1.28% | 18.46 | 18.97 | 141205 | 26430 | 3.49% |
| 2025-09-04 | 18.67 | 18.70 | 0.04 | 0.21% | 18.42 | 18.86 | 109189 | 20415 | 2.70% |
| 2025-09-03 | 19.16 | 18.66 | -0.42 | -2.20% | 18.62 | 19.22 | 110201 | 20863 | 2.72% |
| 2025-09-02 | 19.80 | 19.08 | -0.75 | -3.78% | 18.98 | 19.82 | 179679 | 34471 | 4.44% |
| 2025-09-01 | 20.04 | 19.83 | -0.08 | -0.40% | 19.71 | 20.27 | 143707 | 28601 | 3.55% |
| 2025-08-29 | 20.26 | 19.91 | -0.34 | -1.68% | 19.84 | 20.26 | 132800 | 26563 | 3.28% |
| 2025-08-28 | 20.06 | 20.25 | 0.00 | 0.00% | 19.51 | 20.30 | 224020 | 44780 | 5.54% |
| 2025-08-27 | 21.01 | 20.25 | -0.47 | -2.27% | 20.15 | 21.15 | 234432 | 48693 | 5.80% |
| 2025-08-26 | 20.79 | 20.72 | -0.17 | -0.81% | 20.66 | 21.06 | 189183 | 39443 | 4.68% |
| 2025-08-25 | 21.16 | 20.89 | -0.01 | -0.05% | 20.66 | 21.20 | 248423 | 51847 | 6.14% |
| 2025-08-22 | 20.64 | 20.90 | 0.27 | 1.31% | 20.52 | 20.90 | 217413 | 45152 | 5.37% |
| 2025-08-21 | 20.45 | 20.63 | 0.18 | 0.88% | 20.41 | 20.95 | 227502 | 46970 | 5.62% |
| 2025-08-20 | 20.26 | 20.45 | 0.05 | 0.25% | 19.99 | 20.46 | 151324 | 30572 | 3.74% |
| 2025-08-19 | 20.42 | 20.40 | -0.08 | -0.39% | 20.23 | 20.61 | 155056 | 31667 | 3.83% |
| 2025-08-18 | 20.07 | 20.48 | 0.32 | 1.59% | 20.06 | 20.60 | 207988 | 42463 | 5.14% |
| 2025-08-15 | 19.80 | 20.16 | 0.40 | 2.02% | 19.80 | 20.20 | 127802 | 25682 | 3.16% |
| 2025-08-14 | 20.14 | 19.76 | -0.37 | -1.84% | 19.74 | 20.29 | 154178 | 30811 | 3.81% |
| 2025-08-13 | 20.00 | 20.13 | 0.14 | 0.70% | 19.99 | 20.31 | 143690 | 28974 | 3.55% |
| 2025-08-12 | 20.50 | 19.99 | -0.59 | -2.87% | 19.98 | 20.52 | 217473 | 43768 | 5.38% |
| 2025-08-11 | 20.30 | 20.58 | -0.10 | -0.48% | 19.89 | 20.59 | 228469 | 46456 | 5.65% |
| 2025-08-08 | 20.36 | 20.68 | 0.33 | 1.62% | 20.21 | 21.13 | 306499 | 63449 | 7.58% |
| 2025-08-07 | 20.45 | 20.35 | -0.06 | -0.29% | 20.22 | 20.98 | 294219 | 60672 | 7.27% |
| 2025-08-06 | 20.20 | 20.41 | 0.20 | 0.99% | 20.14 | 20.55 | 244459 | 49745 | 6.04% |
| 2025-08-05 | 20.53 | 20.21 | -0.32 | -1.56% | 20.07 | 20.66 | 302108 | 61208 | 7.47% |
| 2025-08-04 | 19.48 | 20.53 | 0.88 | 4.48% | 19.39 | 20.83 | 455709 | 91642 | 11.27% |
| 2025-08-01 | 19.14 | 19.65 | 0.64 | 3.37% | 19.05 | 19.67 | 267192 | 51768 | 6.61% |
| 2025-07-31 | 18.88 | 19.01 | 0.03 | 0.16% | 18.88 | 19.26 | 148838 | 28442 | 3.68% |
| 2025-07-30 | 19.00 | 18.98 | -0.07 | -0.37% | 18.86 | 19.29 | 120884 | 23015 | 2.99% |
| 2025-07-29 | 19.01 | 19.05 | -0.08 | -0.42% | 18.80 | 19.11 | 90854 | 17228 | 2.25% |
| 2025-07-28 | 19.10 | 19.13 | -0.02 | -0.10% | 18.86 | 19.18 | 93582 | 17808 | 2.31% |
| 2025-07-25 | 19.20 | 19.15 | 0.03 | 0.16% | 19.05 | 19.39 | 152158 | 29231 | 3.76% |
| 2025-07-24 | 18.98 | 19.12 | 0.06 | 0.31% | 18.91 | 19.12 | 122138 | 23253 | 3.02% |