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 | 18.96 | 19.44 | 0.23 | 1.20% | 18.91 | 19.46 | 162133 | 31158 | 2.27% |
| 2025-10-30 | 19.13 | 19.21 | 0.08 | 0.42% | 19.00 | 19.40 | 128304 | 24667 | 1.80% |
| 2025-10-29 | 18.96 | 19.13 | 0.16 | 0.84% | 18.78 | 19.14 | 102213 | 19378 | 1.43% |
| 2025-10-28 | 19.04 | 18.97 | -0.08 | -0.42% | 18.94 | 19.06 | 48110 | 9141 | 0.67% |
| 2025-10-27 | 18.93 | 19.05 | 0.19 | 1.01% | 18.92 | 19.13 | 84119 | 16017 | 1.18% |
| 2025-10-24 | 18.92 | 18.86 | -0.05 | -0.26% | 18.84 | 18.96 | 64791 | 12236 | 0.91% |
| 2025-10-23 | 18.85 | 18.91 | 0.05 | 0.27% | 18.67 | 18.92 | 54116 | 10157 | 0.76% |
| 2025-10-22 | 18.83 | 18.86 | -0.01 | -0.05% | 18.79 | 18.95 | 38341 | 7230 | 0.54% |
| 2025-10-21 | 18.73 | 18.87 | 0.15 | 0.80% | 18.71 | 18.91 | 52731 | 9933 | 0.74% |
| 2025-10-20 | 18.76 | 18.72 | 0.08 | 0.43% | 18.64 | 18.79 | 54483 | 10185 | 0.76% |
| 2025-10-17 | 18.91 | 18.64 | -0.27 | -1.43% | 18.61 | 18.96 | 93496 | 17563 | 1.31% |
| 2025-10-16 | 19.10 | 18.91 | -0.19 | -0.99% | 18.88 | 19.10 | 81566 | 15480 | 1.14% |
| 2025-10-15 | 18.98 | 19.10 | 0.09 | 0.47% | 18.95 | 19.12 | 62890 | 11975 | 0.88% |
| 2025-10-14 | 19.10 | 19.01 | -0.02 | -0.11% | 19.00 | 19.20 | 83913 | 16012 | 1.18% |
| 2025-10-13 | 18.86 | 19.03 | -0.26 | -1.35% | 18.75 | 19.09 | 101590 | 19238 | 1.42% |
| 2025-10-10 | 19.19 | 19.29 | 0.04 | 0.21% | 19.15 | 19.53 | 99109 | 19149 | 1.39% |
| 2025-10-09 | 19.26 | 19.25 | 0.01 | 0.05% | 18.98 | 19.28 | 139644 | 26716 | 1.96% |
| 2025-09-30 | 19.25 | 19.24 | -0.04 | -0.21% | 19.20 | 19.33 | 72043 | 13882 | 1.01% |
| 2025-09-29 | 19.22 | 19.28 | 0.03 | 0.16% | 19.10 | 19.35 | 82387 | 15843 | 1.16% |
| 2025-09-26 | 19.42 | 19.25 | -0.17 | -0.88% | 19.18 | 19.42 | 86480 | 16667 | 1.21% |
| 2025-09-25 | 19.77 | 19.42 | -0.35 | -1.77% | 19.39 | 19.77 | 111576 | 21791 | 1.56% |
| 2025-09-24 | 19.20 | 19.77 | 0.50 | 2.59% | 19.13 | 20.14 | 201496 | 39375 | 2.83% |
| 2025-09-23 | 19.40 | 19.27 | -0.14 | -0.72% | 19.06 | 19.40 | 106508 | 20459 | 1.49% |
| 2025-09-22 | 19.70 | 19.41 | -0.29 | -1.47% | 19.33 | 19.74 | 125532 | 24427 | 1.76% |
| 2025-09-19 | 19.74 | 19.70 | -0.04 | -0.20% | 19.56 | 19.79 | 100426 | 19740 | 1.41% |
| 2025-09-18 | 19.99 | 19.74 | -0.25 | -1.25% | 19.60 | 20.34 | 189859 | 37965 | 2.66% |
| 2025-09-17 | 19.92 | 19.99 | -0.04 | -0.20% | 19.86 | 20.15 | 137742 | 27528 | 1.93% |
| 2025-09-16 | 19.76 | 20.03 | 0.33 | 1.68% | 19.63 | 20.05 | 151985 | 30165 | 2.13% |
| 2025-09-15 | 19.80 | 19.70 | -0.11 | -0.56% | 19.70 | 19.93 | 105081 | 20795 | 1.47% |
| 2025-09-12 | 20.08 | 19.81 | -0.21 | -1.05% | 19.80 | 20.08 | 110246 | 21945 | 1.55% |
| 2025-09-11 | 19.85 | 20.02 | 0.15 | 0.75% | 19.70 | 20.10 | 110808 | 22042 | 1.55% |
| 2025-09-10 | 19.97 | 19.87 | -0.14 | -0.70% | 19.76 | 20.03 | 92735 | 18433 | 1.30% |
| 2025-09-09 | 20.18 | 20.01 | -0.19 | -0.94% | 19.92 | 20.20 | 135325 | 27091 | 1.90% |
| 2025-09-08 | 19.88 | 20.20 | 0.38 | 1.92% | 19.75 | 20.28 | 189797 | 38058 | 2.66% |
| 2025-09-05 | 19.43 | 19.82 | 0.39 | 2.01% | 19.37 | 19.86 | 171862 | 33911 | 2.41% |
| 2025-09-04 | 19.38 | 19.43 | 0.06 | 0.31% | 19.20 | 19.52 | 129251 | 25049 | 1.81% |
| 2025-09-03 | 19.51 | 19.37 | -0.11 | -0.56% | 19.28 | 19.65 | 115748 | 22509 | 1.62% |
| 2025-09-02 | 19.74 | 19.48 | -0.27 | -1.37% | 19.34 | 19.74 | 159931 | 31163 | 2.24% |
| 2025-09-01 | 19.64 | 19.75 | -0.09 | -0.45% | 19.40 | 19.82 | 199978 | 39227 | 2.80% |
| 2025-08-29 | 20.10 | 19.84 | -0.29 | -1.44% | 19.82 | 20.13 | 163849 | 32683 | 2.30% |
| 2025-08-28 | 20.07 | 20.13 | 0.05 | 0.25% | 19.56 | 20.21 | 267625 | 53307 | 3.75% |
| 2025-08-27 | 20.57 | 20.08 | -0.49 | -2.38% | 20.06 | 20.61 | 301993 | 61410 | 4.23% |
| 2025-08-26 | 19.64 | 20.57 | 0.92 | 4.68% | 19.54 | 20.98 | 554893 | 113180 | 7.78% |
| 2025-08-25 | 19.63 | 19.65 | 0.03 | 0.15% | 19.53 | 19.69 | 192739 | 37797 | 2.70% |
| 2025-08-22 | 19.59 | 19.62 | 0.03 | 0.15% | 19.49 | 19.63 | 145787 | 28510 | 2.04% |
| 2025-08-21 | 19.48 | 19.59 | 0.13 | 0.67% | 19.39 | 19.68 | 200176 | 39111 | 2.81% |
| 2025-08-20 | 19.24 | 19.46 | 0.17 | 0.88% | 19.19 | 19.50 | 164943 | 31949 | 2.31% |
| 2025-08-19 | 19.40 | 19.29 | -0.09 | -0.46% | 19.21 | 19.42 | 148361 | 28634 | 2.08% |
| 2025-08-18 | 19.20 | 19.38 | 0.20 | 1.04% | 19.17 | 19.44 | 175474 | 33901 | 2.46% |
| 2025-08-15 | 19.05 | 19.18 | 0.14 | 0.74% | 19.05 | 19.21 | 147619 | 28242 | 2.07% |
| 2025-08-14 | 19.34 | 19.04 | -0.26 | -1.35% | 19.01 | 19.35 | 137454 | 26358 | 1.93% |
| 2025-08-13 | 19.37 | 19.30 | -0.04 | -0.21% | 19.25 | 19.38 | 111027 | 21435 | 1.56% |
| 2025-08-12 | 19.30 | 19.34 | 0.04 | 0.21% | 19.30 | 19.40 | 102648 | 19857 | 1.44% |
| 2025-08-11 | 19.23 | 19.30 | 0.08 | 0.42% | 19.18 | 19.32 | 92347 | 17802 | 1.29% |
| 2025-08-08 | 19.27 | 19.22 | -0.05 | -0.26% | 19.19 | 19.29 | 83604 | 16083 | 1.17% |
| 2025-08-07 | 19.41 | 19.27 | -0.13 | -0.67% | 19.24 | 19.42 | 105108 | 20290 | 1.47% |
| 2025-08-06 | 19.42 | 19.40 | 0.00 | 0.00% | 19.30 | 19.42 | 92741 | 17960 | 1.30% |
| 2025-08-05 | 19.31 | 19.40 | 0.11 | 0.57% | 19.25 | 19.41 | 108743 | 21018 | 1.52% |
| 2025-08-04 | 19.16 | 19.29 | 0.05 | 0.26% | 19.09 | 19.29 | 83247 | 15972 | 1.17% |
| 2025-08-01 | 19.16 | 19.24 | 0.06 | 0.31% | 19.13 | 19.35 | 100894 | 19419 | 1.41% |
| 2025-07-31 | 19.40 | 19.18 | -0.24 | -1.24% | 19.14 | 19.40 | 148794 | 28630 | 2.09% |
| 2025-07-30 | 19.50 | 19.42 | -0.13 | -0.66% | 19.32 | 19.65 | 149324 | 29089 | 2.09% |
| 2025-07-29 | 19.72 | 19.55 | -0.22 | -1.11% | 19.37 | 19.72 | 178143 | 34712 | 2.50% |
| 2025-07-28 | 19.78 | 19.77 | 0.00 | 0.00% | 19.66 | 19.85 | 131348 | 25914 | 1.84% |
| 2025-07-25 | 19.65 | 19.77 | 0.16 | 0.82% | 19.55 | 20.13 | 253705 | 50421 | 3.56% |