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 | 20.40 | 20.98 | 0.58 | 2.84% | 20.21 | 21.09 | 16703 | 3460 | 2.43% |
| 2025-10-30 | 20.20 | 20.40 | 0.21 | 1.04% | 19.95 | 20.88 | 11519 | 2361 | 1.68% |
| 2025-10-29 | 20.29 | 20.19 | -0.09 | -0.44% | 19.86 | 20.39 | 8412 | 1683 | 1.22% |
| 2025-10-28 | 20.44 | 20.28 | -0.16 | -0.78% | 20.20 | 20.60 | 7993 | 1635 | 1.16% |
| 2025-10-27 | 20.19 | 20.44 | 0.27 | 1.34% | 20.00 | 20.55 | 7867 | 1595 | 1.14% |
| 2025-10-24 | 19.83 | 20.17 | 0.37 | 1.87% | 19.72 | 20.29 | 8916 | 1783 | 1.30% |
| 2025-10-23 | 19.72 | 19.80 | 0.02 | 0.10% | 19.65 | 19.89 | 4217 | 833 | 0.61% |
| 2025-10-22 | 19.86 | 19.78 | 0.08 | 0.41% | 19.71 | 19.92 | 7158 | 1417 | 1.04% |
| 2025-10-21 | 19.40 | 19.70 | 0.41 | 2.13% | 19.30 | 19.85 | 10913 | 2144 | 1.59% |
| 2025-10-20 | 19.15 | 19.29 | 0.25 | 1.31% | 19.15 | 19.38 | 6298 | 1212 | 0.92% |
| 2025-10-17 | 19.12 | 19.04 | -0.11 | -0.57% | 19.03 | 19.66 | 9251 | 1782 | 1.35% |
| 2025-10-16 | 18.99 | 19.15 | 0.15 | 0.79% | 18.85 | 19.17 | 7265 | 1382 | 1.06% |
| 2025-10-15 | 18.97 | 19.00 | 0.10 | 0.53% | 18.70 | 19.01 | 10855 | 2046 | 1.58% |
| 2025-10-14 | 19.45 | 18.90 | -0.56 | -2.88% | 18.86 | 19.58 | 10853 | 2086 | 1.58% |
| 2025-10-13 | 19.20 | 19.46 | -0.33 | -1.67% | 19.20 | 19.49 | 8089 | 1567 | 1.18% |
| 2025-10-10 | 19.48 | 19.79 | 0.33 | 1.70% | 19.48 | 19.86 | 9196 | 1812 | 1.34% |
| 2025-10-09 | 19.46 | 19.46 | 0.09 | 0.46% | 19.24 | 19.55 | 8764 | 1699 | 1.33% |
| 2025-09-30 | 19.36 | 19.37 | 0.02 | 0.10% | 19.32 | 19.47 | 5509 | 1068 | 0.84% |
| 2025-09-29 | 19.44 | 19.35 | -0.09 | -0.46% | 19.12 | 19.52 | 7641 | 1478 | 1.16% |
| 2025-09-26 | 19.41 | 19.44 | -0.03 | -0.15% | 19.28 | 19.68 | 4929 | 960 | 0.75% |
| 2025-09-25 | 19.83 | 19.47 | -0.19 | -0.97% | 19.32 | 19.85 | 7728 | 1514 | 1.17% |
| 2025-09-24 | 19.39 | 19.66 | 0.20 | 1.03% | 19.25 | 19.80 | 6319 | 1237 | 0.96% |
| 2025-09-23 | 20.03 | 19.46 | -0.58 | -2.89% | 19.05 | 20.07 | 15024 | 2917 | 2.28% |
| 2025-09-22 | 20.24 | 20.04 | -0.21 | -1.04% | 19.96 | 20.60 | 10608 | 2136 | 1.61% |
| 2025-09-19 | 20.39 | 20.25 | 0.01 | 0.05% | 20.00 | 20.39 | 7416 | 1498 | 1.13% |
| 2025-09-18 | 20.90 | 20.24 | -0.56 | -2.69% | 20.14 | 21.24 | 16218 | 3344 | 2.46% |
| 2025-09-17 | 21.08 | 20.80 | -0.28 | -1.33% | 20.71 | 21.08 | 8236 | 1720 | 1.25% |
| 2025-09-16 | 20.37 | 21.08 | 0.68 | 3.33% | 20.23 | 21.39 | 17249 | 3614 | 2.62% |
| 2025-09-15 | 20.75 | 20.40 | -0.18 | -0.87% | 20.18 | 20.78 | 9200 | 1872 | 1.40% |
| 2025-09-12 | 21.20 | 20.58 | -0.24 | -1.15% | 20.50 | 21.20 | 16331 | 3384 | 2.48% |
| 2025-09-11 | 19.98 | 20.82 | 0.99 | 4.99% | 19.78 | 20.82 | 19544 | 4021 | 2.97% |
| 2025-09-10 | 19.71 | 19.83 | 0.07 | 0.35% | 19.69 | 20.16 | 9190 | 1827 | 1.40% |
| 2025-09-09 | 19.71 | 19.76 | 0.02 | 0.10% | 19.58 | 19.89 | 9438 | 1861 | 1.43% |
| 2025-09-08 | 19.31 | 19.74 | 0.43 | 2.23% | 19.31 | 19.75 | 9968 | 1946 | 1.51% |
| 2025-09-05 | 19.17 | 19.31 | 0.24 | 1.26% | 19.05 | 19.45 | 8017 | 1544 | 1.22% |
| 2025-09-04 | 19.19 | 19.07 | -0.13 | -0.68% | 18.84 | 19.31 | 9558 | 1828 | 1.45% |
| 2025-09-03 | 19.40 | 19.20 | -0.23 | -1.18% | 19.15 | 19.49 | 9244 | 1784 | 1.40% |
| 2025-09-02 | 19.69 | 19.43 | -0.37 | -1.87% | 19.14 | 19.72 | 14999 | 2904 | 2.28% |
| 2025-09-01 | 19.25 | 19.80 | 0.56 | 2.91% | 19.09 | 19.90 | 14915 | 2890 | 2.27% |
| 2025-08-29 | 19.13 | 19.24 | 0.11 | 0.58% | 18.92 | 19.24 | 11192 | 2139 | 1.70% |
| 2025-08-28 | 18.90 | 19.13 | 0.23 | 1.22% | 18.64 | 19.24 | 19669 | 3723 | 2.99% |
| 2025-08-27 | 19.48 | 18.90 | -0.58 | -2.98% | 18.90 | 19.67 | 17033 | 3296 | 2.59% |
| 2025-08-26 | 19.62 | 19.48 | -0.11 | -0.56% | 19.45 | 19.82 | 16674 | 3272 | 2.53% |
| 2025-08-25 | 20.02 | 19.59 | -0.43 | -2.15% | 19.50 | 20.25 | 21174 | 4175 | 3.22% |
| 2025-08-22 | 19.91 | 20.02 | 0.12 | 0.60% | 19.91 | 20.33 | 13127 | 2630 | 2.00% |
| 2025-08-21 | 19.44 | 19.90 | 0.62 | 3.22% | 19.26 | 20.23 | 20630 | 4064 | 3.14% |
| 2025-08-20 | 19.17 | 19.28 | 0.16 | 0.84% | 19.03 | 19.32 | 10500 | 2016 | 1.60% |
| 2025-08-19 | 19.26 | 19.12 | -0.13 | -0.68% | 19.03 | 19.29 | 10687 | 2045 | 1.62% |
| 2025-08-18 | 19.48 | 19.25 | 0.03 | 0.16% | 19.13 | 19.48 | 16818 | 3238 | 2.56% |
| 2025-08-15 | 18.86 | 19.22 | 0.45 | 2.40% | 18.86 | 19.23 | 12824 | 2450 | 1.95% |
| 2025-08-14 | 19.13 | 18.77 | -0.27 | -1.42% | 18.50 | 19.45 | 20074 | 3796 | 3.05% |
| 2025-08-13 | 19.26 | 19.04 | -0.14 | -0.73% | 19.01 | 19.26 | 10508 | 2007 | 1.60% |
| 2025-08-12 | 19.00 | 19.18 | 0.28 | 1.48% | 18.91 | 19.49 | 20305 | 3907 | 3.09% |
| 2025-08-11 | 18.55 | 18.90 | 0.42 | 2.27% | 18.43 | 18.98 | 20439 | 3835 | 3.11% |
| 2025-08-08 | 18.25 | 18.48 | 0.23 | 1.26% | 18.16 | 18.59 | 15685 | 2882 | 2.38% |
| 2025-08-07 | 18.18 | 18.25 | 0.07 | 0.39% | 18.13 | 18.29 | 7963 | 1450 | 1.21% |
| 2025-08-06 | 18.28 | 18.18 | -0.07 | -0.38% | 18.00 | 18.28 | 11998 | 2177 | 1.82% |
| 2025-08-05 | 18.15 | 18.25 | 0.03 | 0.16% | 18.15 | 18.34 | 5013 | 915 | 0.76% |
| 2025-08-04 | 18.08 | 18.22 | 0.10 | 0.55% | 18.00 | 18.34 | 6028 | 1098 | 0.92% |
| 2025-08-01 | 17.91 | 18.12 | 0.18 | 1.00% | 17.91 | 18.17 | 5662 | 1021 | 0.86% |
| 2025-07-31 | 18.06 | 17.94 | -0.11 | -0.61% | 17.91 | 18.15 | 8059 | 1451 | 1.22% |
| 2025-07-30 | 18.35 | 18.05 | -0.31 | -1.69% | 18.04 | 18.35 | 10134 | 1842 | 1.54% |
| 2025-07-29 | 18.52 | 18.36 | -0.14 | -0.76% | 18.29 | 18.52 | 6838 | 1255 | 1.04% |
| 2025-07-28 | 18.39 | 18.50 | 0.09 | 0.49% | 18.36 | 18.55 | 8806 | 1626 | 1.34% |
| 2025-07-25 | 18.39 | 18.41 | 0.05 | 0.27% | 18.29 | 18.43 | 6008 | 1102 | 0.91% |
| 2025-07-24 | 18.21 | 18.36 | 0.09 | 0.49% | 18.18 | 18.38 | 7619 | 1395 | 1.16% |