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 | 19.86 | 20.09 | 0.22 | 1.11% | 19.82 | 20.14 | 23439 | 4693 | 1.71% |
| 2025-10-30 | 20.15 | 19.87 | -0.29 | -1.44% | 19.87 | 20.18 | 28301 | 5662 | 2.06% |
| 2025-10-29 | 20.17 | 20.16 | 0.04 | 0.20% | 19.85 | 20.21 | 38947 | 7799 | 2.84% |
| 2025-10-28 | 20.38 | 20.12 | -0.28 | -1.37% | 20.06 | 20.38 | 45412 | 9145 | 3.31% |
| 2025-10-27 | 20.32 | 20.40 | 0.04 | 0.20% | 20.16 | 20.49 | 55575 | 11303 | 4.05% |
| 2025-10-24 | 20.48 | 20.36 | -0.28 | -1.36% | 20.34 | 20.57 | 51418 | 10495 | 3.75% |
| 2025-10-23 | 20.50 | 20.64 | 0.07 | 0.34% | 20.31 | 20.77 | 61034 | 12533 | 4.45% |
| 2025-10-22 | 20.76 | 20.57 | -0.50 | -2.37% | 20.40 | 20.87 | 79398 | 16368 | 5.79% |
| 2025-10-21 | 21.23 | 21.07 | -0.41 | -1.91% | 20.52 | 21.38 | 117332 | 24444 | 8.55% |
| 2025-10-20 | 22.55 | 21.48 | -2.33 | -9.79% | 21.43 | 23.15 | 159888 | 35224 | 11.65% |
| 2025-10-17 | 27.00 | 23.81 | -2.65 | -10.02% | 23.81 | 27.50 | 229903 | 56914 | 16.76% |
| 2025-10-16 | 24.06 | 26.46 | 2.41 | 10.02% | 24.06 | 26.46 | 184644 | 47962 | 13.46% |
| 2025-10-15 | 23.50 | 24.05 | 2.19 | 10.02% | 21.32 | 24.05 | 133003 | 30872 | 9.69% |
| 2025-10-14 | 19.87 | 21.86 | 1.99 | 10.02% | 19.59 | 21.86 | 45954 | 9795 | 3.35% |
| 2025-10-13 | 19.16 | 19.87 | 0.27 | 1.38% | 19.01 | 19.88 | 44609 | 8771 | 3.25% |
| 2025-10-10 | 18.75 | 19.60 | 0.74 | 3.92% | 18.63 | 19.68 | 45491 | 8794 | 3.32% |
| 2025-10-09 | 18.80 | 18.86 | 0.17 | 0.91% | 18.45 | 18.93 | 20975 | 3917 | 1.53% |
| 2025-09-30 | 18.49 | 18.69 | 0.24 | 1.30% | 18.45 | 18.91 | 16730 | 3134 | 1.22% |
| 2025-09-29 | 18.22 | 18.45 | 0.33 | 1.82% | 17.84 | 18.49 | 15538 | 2848 | 1.13% |
| 2025-09-26 | 18.09 | 18.12 | 0.03 | 0.17% | 17.79 | 18.40 | 13590 | 2473 | 0.99% |
| 2025-09-25 | 18.39 | 18.09 | -0.36 | -1.95% | 18.00 | 18.49 | 11441 | 2085 | 0.83% |
| 2025-09-24 | 17.86 | 18.45 | 0.49 | 2.73% | 17.86 | 18.49 | 13256 | 2414 | 0.97% |
| 2025-09-23 | 18.27 | 17.96 | -0.32 | -1.75% | 17.36 | 18.29 | 21744 | 3861 | 1.58% |
| 2025-09-22 | 18.29 | 18.28 | -0.16 | -0.87% | 18.11 | 18.66 | 14638 | 2672 | 1.07% |
| 2025-09-19 | 18.68 | 18.44 | -0.18 | -0.97% | 18.33 | 18.85 | 16766 | 3107 | 1.22% |
| 2025-09-18 | 19.32 | 18.62 | -0.70 | -3.62% | 18.48 | 19.33 | 25699 | 4856 | 1.87% |
| 2025-09-17 | 19.44 | 19.32 | -0.19 | -0.97% | 19.28 | 19.72 | 18366 | 3568 | 1.34% |
| 2025-09-16 | 19.53 | 19.51 | -0.06 | -0.31% | 19.25 | 19.56 | 19752 | 3837 | 1.44% |
| 2025-09-15 | 19.42 | 19.57 | 0.16 | 0.82% | 19.11 | 19.95 | 33474 | 6508 | 2.44% |
| 2025-09-12 | 19.21 | 19.41 | 0.06 | 0.31% | 19.18 | 19.44 | 20337 | 3930 | 1.48% |
| 2025-09-11 | 19.23 | 19.35 | 0.00 | 0.00% | 19.02 | 19.40 | 23656 | 4537 | 1.72% |
| 2025-09-10 | 19.34 | 19.35 | 0.01 | 0.05% | 19.14 | 19.45 | 18008 | 3474 | 1.31% |
| 2025-09-09 | 19.52 | 19.34 | -0.26 | -1.33% | 19.19 | 19.80 | 22866 | 4449 | 1.67% |
| 2025-09-08 | 19.13 | 19.60 | 0.42 | 2.19% | 19.09 | 19.61 | 32168 | 6247 | 2.34% |
| 2025-09-05 | 19.00 | 19.18 | 0.38 | 2.02% | 18.63 | 19.40 | 35601 | 6796 | 2.59% |
| 2025-09-04 | 18.91 | 18.80 | -0.04 | -0.21% | 18.48 | 19.26 | 45221 | 8569 | 3.30% |
| 2025-09-03 | 19.72 | 18.84 | -1.04 | -5.23% | 18.60 | 19.72 | 95822 | 18226 | 6.98% |
| 2025-09-02 | 19.13 | 19.88 | 0.60 | 3.11% | 18.40 | 21.21 | 111811 | 22497 | 8.15% |
| 2025-09-01 | 18.78 | 19.28 | 0.49 | 2.61% | 18.78 | 19.50 | 33063 | 6364 | 2.41% |
| 2025-08-29 | 18.77 | 18.79 | -0.03 | -0.16% | 18.58 | 19.08 | 20126 | 3786 | 1.47% |
| 2025-08-28 | 18.83 | 18.82 | -0.10 | -0.53% | 18.25 | 19.28 | 33293 | 6249 | 2.43% |
| 2025-08-27 | 19.61 | 18.92 | -0.63 | -3.22% | 18.92 | 19.90 | 42526 | 8254 | 3.10% |
| 2025-08-26 | 19.27 | 19.55 | 0.27 | 1.40% | 19.05 | 19.68 | 25682 | 5002 | 1.87% |
| 2025-08-25 | 19.36 | 19.28 | -0.08 | -0.41% | 19.18 | 19.45 | 25190 | 4863 | 1.84% |
| 2025-08-22 | 19.50 | 19.36 | -0.18 | -0.92% | 19.23 | 19.50 | 26150 | 5056 | 1.91% |
| 2025-08-21 | 19.92 | 19.54 | -0.37 | -1.86% | 19.40 | 20.00 | 34073 | 6696 | 2.48% |
| 2025-08-20 | 19.28 | 19.91 | 0.58 | 3.00% | 19.17 | 20.03 | 45124 | 8859 | 3.29% |
| 2025-08-19 | 19.40 | 19.33 | -0.14 | -0.72% | 19.18 | 19.40 | 26904 | 5183 | 1.96% |
| 2025-08-18 | 19.57 | 19.47 | -0.11 | -0.56% | 19.05 | 19.66 | 44544 | 8618 | 3.25% |
| 2025-08-15 | 19.16 | 19.58 | 0.58 | 3.05% | 19.16 | 19.60 | 58320 | 11273 | 4.25% |
| 2025-08-14 | 18.90 | 19.00 | 0.15 | 0.80% | 18.76 | 19.25 | 44038 | 8349 | 3.21% |
| 2025-08-13 | 19.00 | 18.85 | -0.11 | -0.58% | 18.83 | 19.06 | 23987 | 4530 | 1.75% |
| 2025-08-12 | 18.99 | 18.96 | 0.05 | 0.26% | 18.81 | 19.08 | 27975 | 5295 | 2.04% |
| 2025-08-11 | 18.68 | 18.91 | 0.34 | 1.83% | 18.48 | 18.95 | 34337 | 6450 | 2.50% |
| 2025-08-08 | 18.47 | 18.57 | 0.10 | 0.54% | 18.31 | 18.62 | 28457 | 5257 | 2.07% |
| 2025-08-07 | 18.50 | 18.47 | -0.09 | -0.48% | 18.36 | 18.61 | 22216 | 4101 | 1.62% |
| 2025-08-06 | 18.58 | 18.56 | -0.01 | -0.05% | 18.49 | 18.65 | 19554 | 3628 | 1.43% |
| 2025-08-05 | 18.52 | 18.57 | 0.05 | 0.27% | 18.40 | 18.62 | 27739 | 5137 | 2.02% |
| 2025-08-04 | 18.13 | 18.52 | 0.21 | 1.15% | 18.06 | 18.60 | 40374 | 7420 | 2.94% |
| 2025-08-01 | 18.30 | 18.31 | -0.03 | -0.16% | 18.20 | 18.70 | 47747 | 8794 | 3.48% |
| 2025-07-31 | 18.99 | 18.34 | -0.80 | -4.18% | 18.25 | 19.00 | 72051 | 13381 | 5.25% |
| 2025-07-30 | 19.71 | 19.14 | -1.15 | -5.67% | 18.92 | 20.24 | 118765 | 23041 | 8.66% |
| 2025-07-29 | 20.93 | 20.29 | -0.89 | -4.20% | 19.76 | 22.98 | 171826 | 35946 | 12.52% |
| 2025-07-28 | 20.38 | 21.18 | 1.93 | 10.03% | 19.81 | 21.18 | 130753 | 27139 | 9.53% |
| 2025-07-25 | 17.50 | 19.25 | 1.75 | 10.00% | 17.42 | 19.25 | 52876 | 9960 | 3.85% |
| 2025-07-24 | 17.38 | 17.50 | 0.06 | 0.34% | 17.38 | 17.56 | 11312 | 1975 | 0.82% |