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 | 19.93 | 20.11 | 0.01 | 0.05% | 19.79 | 20.29 | 54289 | 10890 | 3.11% |
| 2025-10-30 | 20.47 | 20.10 | -0.37 | -1.81% | 20.07 | 21.00 | 76533 | 15633 | 4.39% |
| 2025-10-29 | 20.73 | 20.47 | 0.34 | 1.69% | 20.12 | 21.00 | 79273 | 16179 | 4.55% |
| 2025-10-28 | 20.00 | 20.13 | 0.10 | 0.50% | 19.64 | 20.33 | 62120 | 12449 | 3.56% |
| 2025-10-27 | 19.83 | 20.03 | 0.43 | 2.19% | 19.60 | 20.30 | 79273 | 15815 | 4.55% |
| 2025-10-24 | 19.10 | 19.60 | 0.54 | 2.83% | 19.10 | 20.35 | 117213 | 23224 | 6.72% |
| 2025-10-23 | 19.10 | 19.06 | -0.07 | -0.37% | 18.75 | 19.36 | 40169 | 7632 | 2.30% |
| 2025-10-22 | 19.06 | 19.13 | -0.05 | -0.26% | 19.00 | 19.44 | 50813 | 9765 | 2.91% |
| 2025-10-21 | 18.98 | 19.18 | 0.31 | 1.64% | 18.70 | 19.18 | 42457 | 8053 | 2.44% |
| 2025-10-20 | 18.56 | 18.87 | 0.49 | 2.67% | 18.37 | 18.87 | 47259 | 8817 | 2.71% |
| 2025-10-17 | 18.69 | 18.38 | -0.32 | -1.71% | 18.35 | 19.10 | 59337 | 11101 | 3.40% |
| 2025-10-16 | 18.92 | 18.70 | -0.22 | -1.16% | 18.56 | 19.05 | 48554 | 9118 | 2.79% |
| 2025-10-15 | 18.43 | 18.92 | 0.50 | 2.71% | 18.37 | 19.03 | 51232 | 9637 | 2.94% |
| 2025-10-14 | 18.83 | 18.42 | -0.28 | -1.50% | 18.32 | 19.38 | 56707 | 10620 | 3.25% |
| 2025-10-13 | 18.75 | 18.70 | -0.45 | -2.35% | 18.31 | 18.93 | 65838 | 12294 | 3.78% |
| 2025-10-10 | 18.83 | 19.15 | 0.19 | 1.00% | 18.83 | 19.40 | 49702 | 9530 | 2.85% |
| 2025-10-09 | 19.30 | 18.96 | -0.34 | -1.76% | 18.63 | 19.30 | 69648 | 13191 | 4.00% |
| 2025-09-30 | 19.53 | 19.30 | -0.22 | -1.13% | 19.05 | 19.65 | 56487 | 10887 | 3.24% |
| 2025-09-29 | 19.50 | 19.52 | 0.02 | 0.10% | 19.30 | 19.69 | 38445 | 7498 | 2.21% |
| 2025-09-26 | 19.38 | 19.50 | 0.02 | 0.10% | 18.76 | 20.09 | 61177 | 11919 | 3.51% |
| 2025-09-25 | 19.97 | 19.48 | -0.49 | -2.45% | 19.41 | 20.40 | 71355 | 14248 | 4.09% |
| 2025-09-24 | 19.76 | 19.97 | 0.15 | 0.76% | 19.74 | 20.54 | 60174 | 12063 | 3.45% |
| 2025-09-23 | 19.91 | 19.82 | -0.31 | -1.54% | 19.42 | 20.05 | 52195 | 10323 | 2.99% |
| 2025-09-22 | 20.38 | 20.13 | -0.45 | -2.19% | 19.82 | 20.57 | 71495 | 14329 | 4.10% |
| 2025-09-19 | 20.98 | 20.58 | -0.20 | -0.96% | 20.21 | 21.04 | 93150 | 19106 | 5.34% |
| 2025-09-18 | 19.42 | 20.78 | 1.37 | 7.06% | 19.27 | 21.20 | 189036 | 38585 | 10.84% |
| 2025-09-17 | 19.48 | 19.41 | -0.07 | -0.36% | 19.18 | 19.63 | 44495 | 8632 | 2.55% |
| 2025-09-16 | 19.38 | 19.48 | 0.20 | 1.04% | 19.09 | 19.50 | 45088 | 8689 | 2.59% |
| 2025-09-15 | 19.60 | 19.28 | -0.39 | -1.98% | 19.25 | 19.67 | 52053 | 10096 | 2.99% |
| 2025-09-12 | 19.89 | 19.67 | -0.22 | -1.11% | 19.59 | 20.03 | 72618 | 14350 | 4.17% |
| 2025-09-11 | 19.90 | 19.89 | -0.08 | -0.40% | 19.40 | 20.03 | 75791 | 14969 | 4.35% |
| 2025-09-10 | 19.46 | 19.97 | 0.75 | 3.90% | 19.28 | 20.35 | 104046 | 20745 | 5.97% |
| 2025-09-09 | 19.65 | 19.22 | -0.47 | -2.39% | 19.11 | 19.68 | 66238 | 12813 | 3.80% |
| 2025-09-08 | 20.00 | 19.69 | -0.17 | -0.86% | 19.56 | 20.28 | 72933 | 14432 | 4.18% |
| 2025-09-05 | 19.35 | 19.86 | 0.49 | 2.53% | 18.98 | 19.96 | 93358 | 18221 | 5.36% |
| 2025-09-04 | 19.08 | 19.37 | 0.44 | 2.32% | 18.93 | 19.85 | 122813 | 23800 | 7.05% |
| 2025-09-03 | 19.55 | 18.93 | -0.51 | -2.62% | 18.88 | 19.69 | 73491 | 14151 | 4.22% |
| 2025-09-02 | 19.95 | 19.44 | -0.46 | -2.31% | 19.12 | 20.10 | 90174 | 17543 | 5.17% |
| 2025-09-01 | 19.88 | 19.90 | -0.14 | -0.70% | 19.80 | 20.38 | 87447 | 17580 | 5.02% |
| 2025-08-29 | 20.26 | 20.04 | -0.31 | -1.52% | 19.87 | 20.58 | 80854 | 16336 | 4.64% |
| 2025-08-28 | 20.50 | 20.35 | -0.19 | -0.93% | 19.38 | 20.59 | 131271 | 26274 | 7.53% |
| 2025-08-27 | 21.12 | 20.54 | -0.64 | -3.02% | 20.51 | 21.43 | 122002 | 25680 | 7.00% |
| 2025-08-26 | 22.00 | 21.18 | -1.02 | -4.59% | 21.11 | 22.30 | 145584 | 31343 | 8.35% |
| 2025-08-25 | 21.99 | 22.20 | 0.40 | 1.83% | 21.72 | 22.35 | 147100 | 32419 | 8.44% |
| 2025-08-22 | 22.09 | 21.80 | -1.37 | -5.91% | 21.38 | 22.55 | 192790 | 42133 | 11.06% |
| 2025-08-21 | 25.24 | 23.17 | -2.57 | -9.98% | 23.17 | 25.34 | 285363 | 67469 | 16.37% |
| 2025-08-20 | 23.90 | 25.74 | 1.35 | 5.54% | 23.90 | 26.83 | 304955 | 79942 | 17.49% |
| 2025-08-19 | 24.34 | 24.39 | 0.03 | 0.12% | 24.16 | 25.40 | 200297 | 49520 | 11.49% |
| 2025-08-18 | 23.79 | 24.36 | 1.01 | 4.33% | 23.21 | 24.36 | 188124 | 44778 | 10.79% |
| 2025-08-15 | 23.68 | 23.35 | -0.15 | -0.64% | 22.67 | 24.30 | 208306 | 48456 | 11.95% |
| 2025-08-14 | 22.51 | 23.50 | 1.19 | 5.33% | 22.22 | 24.54 | 304140 | 71610 | 17.45% |
| 2025-08-13 | 23.00 | 22.31 | -0.69 | -3.00% | 22.23 | 23.14 | 132821 | 29778 | 7.62% |
| 2025-08-12 | 23.49 | 23.00 | 0.19 | 0.83% | 22.11 | 23.90 | 220886 | 50364 | 12.67% |
| 2025-08-11 | 20.75 | 22.81 | 2.07 | 9.98% | 20.67 | 22.81 | 197399 | 43837 | 11.32% |
| 2025-08-08 | 21.20 | 20.74 | -0.50 | -2.35% | 20.65 | 21.29 | 100171 | 20946 | 5.75% |
| 2025-08-07 | 21.61 | 21.24 | -0.43 | -1.98% | 20.91 | 21.88 | 113861 | 24179 | 6.53% |
| 2025-08-06 | 21.20 | 21.67 | 0.33 | 1.55% | 21.20 | 22.16 | 142565 | 31094 | 8.18% |
| 2025-08-05 | 22.18 | 21.34 | -0.68 | -3.09% | 21.04 | 22.32 | 134938 | 28922 | 7.74% |
| 2025-08-04 | 21.80 | 22.02 | 0.17 | 0.78% | 21.44 | 22.19 | 131125 | 28628 | 7.52% |
| 2025-08-01 | 21.72 | 21.85 | 0.15 | 0.69% | 21.26 | 22.54 | 147215 | 32422 | 8.44% |
| 2025-07-31 | 21.60 | 21.70 | 0.16 | 0.74% | 21.50 | 22.73 | 174860 | 38485 | 10.03% |
| 2025-07-30 | 22.00 | 21.54 | -0.94 | -4.18% | 21.35 | 22.62 | 199715 | 43352 | 11.46% |
| 2025-07-29 | 22.06 | 22.48 | 0.21 | 0.94% | 21.70 | 22.66 | 287577 | 63983 | 16.50% |
| 2025-07-28 | 23.00 | 22.27 | -0.72 | -3.13% | 21.79 | 23.73 | 474908 | 107341 | 27.24% |
| 2025-07-25 | 21.31 | 22.99 | 2.09 | 10.00% | 21.10 | 22.99 | 416666 | 94916 | 23.90% |
| 2025-07-24 | 19.02 | 20.90 | 1.90 | 10.00% | 18.65 | 20.90 | 359156 | 71718 | 20.60% |