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 | 19.88 | 19.93 | 0.16 | 0.81% | 19.65 | 20.00 | 386472 | 76767 | 5.89% |
| 2025-10-30 | 19.93 | 19.77 | -0.36 | -1.79% | 19.60 | 20.18 | 516625 | 102790 | 7.88% |
| 2025-10-29 | 20.51 | 20.13 | -0.73 | -3.50% | 19.93 | 20.60 | 788607 | 158635 | 12.02% |
| 2025-10-28 | 20.40 | 20.86 | 0.48 | 2.36% | 20.20 | 21.32 | 1143377 | 237597 | 17.43% |
| 2025-10-27 | 19.72 | 20.38 | 0.44 | 2.21% | 19.58 | 20.60 | 886025 | 179089 | 13.51% |
| 2025-10-24 | 19.48 | 19.94 | 0.61 | 3.16% | 19.48 | 20.04 | 670884 | 133060 | 10.23% |
| 2025-10-23 | 19.80 | 19.33 | -0.37 | -1.88% | 18.85 | 19.84 | 455283 | 87429 | 6.94% |
| 2025-10-22 | 20.10 | 19.70 | -0.80 | -3.90% | 19.55 | 20.13 | 677875 | 134369 | 10.34% |
| 2025-10-21 | 19.43 | 20.50 | 0.95 | 4.86% | 19.10 | 20.80 | 1089208 | 219693 | 16.61% |
| 2025-10-20 | 18.69 | 19.55 | 1.16 | 6.31% | 18.51 | 19.69 | 629538 | 121459 | 9.60% |
| 2025-10-17 | 19.11 | 18.39 | -0.95 | -4.91% | 18.33 | 19.20 | 356131 | 66884 | 5.43% |
| 2025-10-16 | 19.25 | 19.34 | -0.04 | -0.21% | 18.66 | 19.70 | 546067 | 104454 | 8.33% |
| 2025-10-15 | 19.44 | 19.38 | 0.08 | 0.41% | 18.60 | 19.60 | 434683 | 82631 | 6.63% |
| 2025-10-14 | 19.51 | 19.30 | 0.03 | 0.16% | 19.29 | 20.48 | 617091 | 122435 | 9.41% |
| 2025-10-13 | 18.23 | 19.27 | -0.28 | -1.43% | 18.21 | 19.38 | 398073 | 75397 | 6.07% |
| 2025-10-10 | 19.60 | 19.55 | -0.38 | -1.91% | 19.51 | 19.99 | 378115 | 74507 | 5.77% |
| 2025-10-09 | 18.76 | 19.93 | 1.13 | 6.01% | 18.76 | 20.00 | 659634 | 129611 | 10.06% |
| 2025-09-30 | 18.74 | 18.80 | 0.05 | 0.27% | 18.66 | 19.05 | 286640 | 54033 | 4.37% |
| 2025-09-29 | 18.67 | 18.75 | 0.08 | 0.43% | 18.38 | 19.07 | 333677 | 62324 | 5.09% |
| 2025-09-26 | 19.35 | 18.67 | -1.05 | -5.32% | 18.67 | 19.44 | 529059 | 100404 | 8.07% |
| 2025-09-25 | 20.39 | 19.72 | -0.23 | -1.15% | 19.68 | 20.67 | 618964 | 124515 | 9.44% |
| 2025-09-24 | 20.00 | 19.95 | -0.37 | -1.82% | 19.66 | 20.21 | 675022 | 134306 | 10.29% |
| 2025-09-23 | 19.52 | 20.32 | 0.84 | 4.31% | 19.23 | 20.35 | 1079644 | 214010 | 16.46% |
| 2025-09-22 | 18.28 | 19.48 | 1.36 | 7.51% | 18.19 | 19.50 | 778689 | 147892 | 11.87% |
| 2025-09-19 | 18.42 | 18.12 | -0.37 | -2.00% | 18.08 | 18.75 | 325804 | 59759 | 4.97% |
| 2025-09-18 | 18.69 | 18.49 | -0.11 | -0.59% | 18.28 | 19.20 | 516090 | 96865 | 7.87% |
| 2025-09-17 | 18.75 | 18.60 | -0.29 | -1.54% | 18.53 | 18.80 | 303948 | 56705 | 4.63% |
| 2025-09-16 | 18.63 | 18.89 | 0.23 | 1.23% | 18.29 | 18.91 | 374321 | 69353 | 5.71% |
| 2025-09-15 | 19.05 | 18.66 | -0.58 | -3.01% | 18.63 | 19.06 | 374652 | 70334 | 5.71% |
| 2025-09-12 | 19.00 | 19.24 | 0.20 | 1.05% | 18.83 | 19.52 | 441017 | 84680 | 6.72% |
| 2025-09-11 | 18.87 | 19.04 | 0.38 | 2.04% | 18.47 | 19.13 | 405615 | 76391 | 6.18% |
| 2025-09-10 | 18.76 | 18.66 | -0.33 | -1.74% | 18.50 | 18.91 | 327523 | 61178 | 4.99% |
| 2025-09-09 | 18.54 | 18.99 | 0.57 | 3.09% | 18.33 | 19.32 | 611085 | 115995 | 9.32% |
| 2025-09-08 | 18.42 | 18.42 | 0.00 | 0.00% | 18.19 | 18.54 | 337106 | 61897 | 5.14% |
| 2025-09-05 | 18.15 | 18.42 | 0.35 | 1.94% | 17.79 | 18.43 | 354501 | 64399 | 5.41% |
| 2025-09-04 | 18.74 | 18.07 | -0.78 | -4.14% | 17.65 | 19.11 | 540061 | 99674 | 8.23% |
| 2025-09-03 | 20.34 | 18.85 | -1.24 | -6.17% | 18.78 | 20.40 | 571853 | 110851 | 8.72% |
| 2025-09-02 | 20.88 | 20.09 | -1.00 | -4.74% | 19.92 | 21.05 | 581562 | 117643 | 8.87% |
| 2025-09-01 | 20.97 | 21.09 | 0.01 | 0.05% | 20.70 | 21.26 | 569667 | 119335 | 8.69% |
| 2025-08-29 | 20.80 | 21.08 | 0.24 | 1.15% | 20.62 | 21.41 | 696944 | 146505 | 10.63% |
| 2025-08-28 | 20.45 | 20.84 | 0.66 | 3.27% | 19.88 | 20.91 | 766762 | 156713 | 11.69% |
| 2025-08-27 | 21.26 | 20.18 | -1.05 | -4.95% | 20.11 | 21.44 | 878068 | 183207 | 13.39% |
| 2025-08-26 | 21.82 | 21.23 | -0.77 | -3.50% | 21.17 | 21.92 | 774023 | 166407 | 11.80% |
| 2025-08-25 | 21.80 | 22.00 | 0.31 | 1.43% | 21.64 | 22.19 | 806940 | 176824 | 12.30% |
| 2025-08-22 | 21.06 | 21.69 | 0.32 | 1.50% | 21.06 | 21.88 | 751341 | 162074 | 11.46% |
| 2025-08-21 | 22.37 | 21.37 | -1.37 | -6.02% | 21.26 | 22.57 | 1197844 | 260791 | 18.26% |
| 2025-08-20 | 22.29 | 22.74 | 0.03 | 0.13% | 21.85 | 23.80 | 1309489 | 299990 | 19.97% |
| 2025-08-19 | 23.20 | 22.71 | -0.42 | -1.82% | 22.07 | 24.32 | 1787282 | 414011 | 27.25% |
| 2025-08-18 | 20.90 | 23.13 | 2.40 | 11.58% | 20.81 | 24.42 | 2032120 | 443457 | 30.98% |
| 2025-08-15 | 19.29 | 20.73 | 0.96 | 4.86% | 19.18 | 20.98 | 1652252 | 332285 | 25.19% |
| 2025-08-14 | 19.21 | 19.77 | 0.65 | 3.40% | 18.58 | 20.50 | 1797132 | 348336 | 27.40% |
| 2025-08-13 | 18.86 | 19.12 | 1.02 | 5.64% | 18.73 | 21.00 | 1854437 | 361524 | 28.28% |
| 2025-08-12 | 17.97 | 18.10 | 0.06 | 0.33% | 17.83 | 18.48 | 515583 | 93375 | 7.86% |
| 2025-08-11 | 17.98 | 18.04 | 0.10 | 0.56% | 17.85 | 18.27 | 407607 | 73532 | 6.21% |
| 2025-08-08 | 18.15 | 17.94 | -0.29 | -1.59% | 17.94 | 18.55 | 581872 | 106000 | 8.87% |
| 2025-08-07 | 18.84 | 18.23 | -0.40 | -2.15% | 18.16 | 18.86 | 692564 | 126451 | 10.56% |
| 2025-08-06 | 17.96 | 18.63 | 0.56 | 3.10% | 17.88 | 18.88 | 1043812 | 193731 | 15.92% |
| 2025-08-05 | 17.60 | 18.07 | 0.50 | 2.85% | 17.59 | 18.18 | 601737 | 108402 | 9.17% |
| 2025-08-04 | 17.15 | 17.57 | 0.29 | 1.68% | 17.02 | 17.59 | 312034 | 54540 | 4.76% |
| 2025-08-01 | 17.68 | 17.28 | -0.50 | -2.81% | 17.24 | 17.77 | 466214 | 81151 | 7.11% |
| 2025-07-31 | 18.08 | 17.78 | -0.55 | -3.00% | 17.73 | 18.35 | 575658 | 103344 | 8.78% |
| 2025-07-30 | 17.91 | 18.33 | 0.33 | 1.83% | 17.86 | 18.59 | 902710 | 165195 | 13.76% |
| 2025-07-29 | 17.72 | 18.00 | 0.18 | 1.01% | 17.65 | 18.00 | 434880 | 77305 | 6.63% |
| 2025-07-28 | 17.78 | 17.82 | -0.01 | -0.06% | 17.74 | 17.94 | 351320 | 62634 | 5.36% |
| 2025-07-25 | 18.09 | 17.83 | -0.28 | -1.55% | 17.78 | 18.18 | 477725 | 85611 | 7.28% |
| 2025-07-24 | 17.50 | 18.11 | 0.59 | 3.37% | 17.49 | 18.38 | 691299 | 124073 | 10.54% |