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 | 19.28 | 19.44 | 0.26 | 1.36% | 19.16 | 19.56 | 28349 | 5513 | 2.70% |
| 2025-10-30 | 19.36 | 19.18 | -0.23 | -1.18% | 19.18 | 19.46 | 23166 | 4471 | 2.21% |
| 2025-10-29 | 19.88 | 19.41 | -0.46 | -2.32% | 19.35 | 19.91 | 32886 | 6412 | 3.14% |
| 2025-10-28 | 19.73 | 19.87 | 0.14 | 0.71% | 19.54 | 19.92 | 24930 | 4931 | 2.38% |
| 2025-10-27 | 19.80 | 19.73 | 0.03 | 0.15% | 19.52 | 19.98 | 35514 | 7003 | 3.39% |
| 2025-10-24 | 19.60 | 19.70 | 0.11 | 0.56% | 19.46 | 19.78 | 31512 | 6188 | 3.01% |
| 2025-10-23 | 19.78 | 19.59 | -0.18 | -0.91% | 19.31 | 19.88 | 37514 | 7310 | 3.58% |
| 2025-10-22 | 19.58 | 19.77 | 0.15 | 0.76% | 19.53 | 20.03 | 32534 | 6439 | 3.10% |
| 2025-10-21 | 19.15 | 19.62 | 0.54 | 2.83% | 19.10 | 19.62 | 35048 | 6804 | 3.34% |
| 2025-10-20 | 19.26 | 19.08 | -0.03 | -0.16% | 18.90 | 19.39 | 36957 | 7070 | 3.52% |
| 2025-10-17 | 19.35 | 19.11 | -0.28 | -1.44% | 19.07 | 19.45 | 25146 | 4829 | 2.40% |
| 2025-10-16 | 19.74 | 19.39 | -0.34 | -1.72% | 19.35 | 19.80 | 21836 | 4260 | 2.08% |
| 2025-10-15 | 19.98 | 19.73 | 0.03 | 0.15% | 19.00 | 20.00 | 40616 | 7965 | 3.87% |
| 2025-10-14 | 19.65 | 19.70 | 0.05 | 0.25% | 19.58 | 19.87 | 26398 | 5206 | 2.52% |
| 2025-10-13 | 19.00 | 19.65 | 0.00 | 0.00% | 18.57 | 19.69 | 28427 | 5494 | 2.71% |
| 2025-10-10 | 19.58 | 19.65 | 0.06 | 0.31% | 19.39 | 19.73 | 21371 | 4186 | 2.04% |
| 2025-10-09 | 19.38 | 19.59 | 0.18 | 0.93% | 19.24 | 19.60 | 27179 | 5286 | 2.59% |
| 2025-09-30 | 19.49 | 19.41 | -0.09 | -0.46% | 19.22 | 19.50 | 18762 | 3632 | 1.79% |
| 2025-09-29 | 18.95 | 19.50 | 0.51 | 2.69% | 18.65 | 19.63 | 37646 | 7257 | 3.59% |
| 2025-09-26 | 18.72 | 18.99 | 0.18 | 0.96% | 18.58 | 19.16 | 19362 | 3664 | 1.85% |
| 2025-09-25 | 19.02 | 18.81 | -0.17 | -0.90% | 18.70 | 19.19 | 22219 | 4212 | 2.12% |
| 2025-09-24 | 18.61 | 18.98 | 0.36 | 1.93% | 18.31 | 19.02 | 23561 | 4441 | 2.25% |
| 2025-09-23 | 19.01 | 18.62 | -0.37 | -1.95% | 18.07 | 19.01 | 33857 | 6236 | 3.23% |
| 2025-09-22 | 18.97 | 18.99 | 0.07 | 0.37% | 18.67 | 19.24 | 28391 | 5370 | 2.71% |
| 2025-09-19 | 19.31 | 18.92 | -0.38 | -1.97% | 18.70 | 19.44 | 33773 | 6416 | 3.22% |
| 2025-09-18 | 19.73 | 19.30 | -0.51 | -2.57% | 19.15 | 19.83 | 33279 | 6505 | 3.17% |
| 2025-09-17 | 19.88 | 19.81 | -0.07 | -0.35% | 19.78 | 20.05 | 21627 | 4307 | 2.06% |
| 2025-09-16 | 19.93 | 19.88 | 0.15 | 0.76% | 19.61 | 20.00 | 22464 | 4458 | 2.14% |
| 2025-09-15 | 19.71 | 19.73 | -0.05 | -0.25% | 19.68 | 19.92 | 19424 | 3838 | 1.85% |
| 2025-09-12 | 20.00 | 19.78 | -0.22 | -1.10% | 19.77 | 20.08 | 23180 | 4601 | 2.21% |
| 2025-09-11 | 20.20 | 20.00 | -0.20 | -0.99% | 19.86 | 20.24 | 29678 | 5929 | 2.83% |
| 2025-09-10 | 20.05 | 20.20 | 0.08 | 0.40% | 19.75 | 20.25 | 42508 | 8535 | 4.05% |
| 2025-09-09 | 20.96 | 20.12 | 0.07 | 0.35% | 20.00 | 21.35 | 84942 | 17409 | 8.10% |
| 2025-09-08 | 19.58 | 20.05 | 0.61 | 3.14% | 19.44 | 20.05 | 41276 | 8185 | 3.94% |
| 2025-09-05 | 19.08 | 19.44 | 0.39 | 2.05% | 18.88 | 19.45 | 32320 | 6236 | 3.08% |
| 2025-09-04 | 18.97 | 19.05 | 0.28 | 1.49% | 18.72 | 19.29 | 34204 | 6530 | 3.26% |
| 2025-09-03 | 19.37 | 18.77 | -0.60 | -3.10% | 18.70 | 19.48 | 26067 | 4968 | 2.49% |
| 2025-09-02 | 19.45 | 19.37 | 0.01 | 0.05% | 18.94 | 19.56 | 37849 | 7259 | 3.61% |
| 2025-09-01 | 19.16 | 19.36 | 0.14 | 0.73% | 19.16 | 19.64 | 39450 | 7661 | 3.76% |
| 2025-08-29 | 19.25 | 19.22 | -0.10 | -0.52% | 19.20 | 19.46 | 28220 | 5452 | 2.69% |
| 2025-08-28 | 19.49 | 19.32 | -0.19 | -0.97% | 18.65 | 19.83 | 51772 | 9933 | 4.94% |
| 2025-08-27 | 20.08 | 19.51 | -0.67 | -3.32% | 19.51 | 20.20 | 48017 | 9551 | 4.58% |
| 2025-08-26 | 19.91 | 20.18 | 0.34 | 1.71% | 19.83 | 20.28 | 50970 | 10254 | 4.86% |
| 2025-08-25 | 20.10 | 19.84 | -0.16 | -0.80% | 19.66 | 20.15 | 53073 | 10547 | 5.06% |
| 2025-08-22 | 20.24 | 20.00 | -0.20 | -0.99% | 19.86 | 20.38 | 44905 | 9000 | 4.28% |
| 2025-08-21 | 20.11 | 20.20 | 0.12 | 0.60% | 20.01 | 20.50 | 57660 | 11695 | 5.50% |
| 2025-08-20 | 20.09 | 20.08 | -0.02 | -0.10% | 19.87 | 20.10 | 47299 | 9455 | 4.51% |
| 2025-08-19 | 20.01 | 20.10 | 0.10 | 0.50% | 19.78 | 20.20 | 99053 | 19809 | 9.45% |
| 2025-08-18 | 20.90 | 20.00 | 0.40 | 2.04% | 19.89 | 21.56 | 156011 | 32002 | 14.88% |
| 2025-08-15 | 19.52 | 19.60 | 0.08 | 0.41% | 19.45 | 19.72 | 32854 | 6438 | 3.13% |
| 2025-08-14 | 19.86 | 19.52 | -0.23 | -1.16% | 19.39 | 19.91 | 42992 | 8426 | 4.10% |
| 2025-08-13 | 19.94 | 19.75 | -0.15 | -0.75% | 19.68 | 20.27 | 43482 | 8642 | 4.15% |
| 2025-08-12 | 19.85 | 19.90 | 0.04 | 0.20% | 19.65 | 19.99 | 33356 | 6610 | 3.18% |
| 2025-08-11 | 19.50 | 19.86 | 0.30 | 1.53% | 19.44 | 19.92 | 53275 | 10514 | 5.08% |
| 2025-08-08 | 19.12 | 19.56 | 0.45 | 2.35% | 19.01 | 19.62 | 50182 | 9716 | 4.79% |
| 2025-08-07 | 19.23 | 19.11 | -0.13 | -0.68% | 19.07 | 19.31 | 23330 | 4472 | 2.22% |
| 2025-08-06 | 19.17 | 19.24 | 0.07 | 0.37% | 19.07 | 19.25 | 26343 | 5050 | 2.51% |
| 2025-08-05 | 18.92 | 19.17 | 0.21 | 1.11% | 18.92 | 19.18 | 33942 | 6487 | 3.24% |
| 2025-08-04 | 18.70 | 18.96 | 0.33 | 1.77% | 18.47 | 18.96 | 34175 | 6443 | 3.26% |
| 2025-08-01 | 18.42 | 18.63 | 0.33 | 1.80% | 18.31 | 18.75 | 30091 | 5597 | 2.87% |
| 2025-07-31 | 18.67 | 18.30 | -0.42 | -2.24% | 18.26 | 18.78 | 32477 | 5996 | 3.10% |
| 2025-07-30 | 18.76 | 18.72 | -0.13 | -0.69% | 18.57 | 19.05 | 34830 | 6526 | 3.32% |
| 2025-07-29 | 18.76 | 18.85 | -0.01 | -0.05% | 18.61 | 19.40 | 41351 | 7830 | 3.94% |
| 2025-07-28 | 18.60 | 18.86 | 0.29 | 1.56% | 18.40 | 19.00 | 36154 | 6793 | 3.45% |
| 2025-07-25 | 18.51 | 18.57 | 0.03 | 0.16% | 18.37 | 18.58 | 23696 | 4377 | 2.26% |
| 2025-07-24 | 18.55 | 18.54 | 0.04 | 0.22% | 18.35 | 18.60 | 35483 | 6559 | 3.38% |