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 | 18.61 | 18.84 | 0.23 | 1.24% | 18.56 | 18.96 | 26356 | 4963 | 2.25% |
| 2025-10-30 | 19.02 | 18.61 | -0.41 | -2.16% | 18.60 | 19.04 | 32655 | 6124 | 2.79% |
| 2025-10-29 | 19.30 | 19.02 | -0.20 | -1.04% | 18.93 | 19.30 | 33177 | 6330 | 2.84% |
| 2025-10-28 | 19.31 | 19.22 | -0.15 | -0.77% | 19.18 | 19.56 | 27700 | 5342 | 2.37% |
| 2025-10-27 | 19.62 | 19.37 | -0.15 | -0.77% | 19.24 | 19.64 | 32052 | 6223 | 2.74% |
| 2025-10-24 | 19.65 | 19.52 | -0.11 | -0.56% | 19.51 | 19.86 | 29765 | 5850 | 2.54% |
| 2025-10-23 | 19.61 | 19.63 | -0.28 | -1.41% | 19.32 | 19.67 | 39406 | 7674 | 3.37% |
| 2025-10-22 | 19.80 | 19.91 | 0.01 | 0.05% | 19.70 | 20.07 | 27666 | 5508 | 2.36% |
| 2025-10-21 | 19.93 | 19.90 | 0.08 | 0.40% | 19.67 | 19.94 | 29206 | 5791 | 2.50% |
| 2025-10-20 | 19.43 | 19.82 | 0.57 | 2.96% | 19.43 | 19.83 | 38438 | 7574 | 3.29% |
| 2025-10-17 | 20.10 | 19.25 | -0.90 | -4.47% | 19.20 | 20.14 | 46759 | 9163 | 4.00% |
| 2025-10-16 | 20.57 | 20.15 | -0.54 | -2.61% | 20.10 | 20.68 | 43746 | 8866 | 3.74% |
| 2025-10-15 | 20.30 | 20.69 | 0.19 | 0.93% | 20.08 | 20.83 | 65337 | 13376 | 5.58% |
| 2025-10-14 | 20.52 | 20.50 | -0.30 | -1.44% | 20.21 | 20.88 | 67252 | 13842 | 5.75% |
| 2025-10-13 | 20.00 | 20.80 | 0.03 | 0.14% | 19.69 | 20.80 | 81182 | 16463 | 6.94% |
| 2025-10-10 | 19.51 | 20.77 | 1.31 | 6.73% | 19.20 | 20.86 | 119720 | 24274 | 10.23% |
| 2025-10-09 | 19.25 | 19.46 | 0.38 | 1.99% | 19.13 | 19.52 | 36656 | 7115 | 3.13% |
| 2025-09-30 | 19.10 | 19.08 | 0.00 | 0.00% | 19.00 | 19.25 | 22426 | 4286 | 1.92% |
| 2025-09-29 | 19.08 | 19.08 | 0.10 | 0.53% | 18.51 | 19.21 | 31989 | 6076 | 2.73% |
| 2025-09-26 | 19.03 | 18.98 | -0.04 | -0.21% | 18.81 | 19.30 | 30927 | 5903 | 2.64% |
| 2025-09-25 | 19.44 | 19.02 | -0.30 | -1.55% | 19.02 | 19.66 | 42490 | 8238 | 3.63% |
| 2025-09-24 | 19.08 | 19.32 | 0.16 | 0.84% | 19.01 | 19.45 | 24212 | 4676 | 2.07% |
| 2025-09-23 | 19.49 | 19.16 | -0.39 | -1.99% | 18.60 | 19.65 | 42702 | 8105 | 3.65% |
| 2025-09-22 | 19.87 | 19.55 | -0.33 | -1.66% | 19.42 | 19.97 | 31110 | 6087 | 2.66% |
| 2025-09-19 | 19.97 | 19.88 | -0.09 | -0.45% | 19.76 | 20.13 | 26889 | 5341 | 2.30% |
| 2025-09-18 | 20.52 | 19.97 | -0.56 | -2.73% | 19.74 | 20.52 | 48516 | 9781 | 4.15% |
| 2025-09-17 | 20.42 | 20.53 | 0.04 | 0.20% | 20.36 | 20.58 | 31658 | 6489 | 2.71% |
| 2025-09-16 | 20.38 | 20.49 | 0.04 | 0.20% | 20.10 | 20.50 | 31330 | 6372 | 2.68% |
| 2025-09-15 | 20.33 | 20.45 | 0.09 | 0.44% | 20.13 | 20.45 | 29809 | 6051 | 2.55% |
| 2025-09-12 | 20.49 | 20.36 | -0.16 | -0.78% | 20.33 | 20.60 | 31481 | 6429 | 2.69% |
| 2025-09-11 | 20.24 | 20.52 | 0.27 | 1.33% | 19.98 | 20.52 | 42551 | 8618 | 3.64% |
| 2025-09-10 | 20.48 | 20.25 | -0.19 | -0.93% | 20.19 | 20.56 | 32921 | 6689 | 2.81% |
| 2025-09-09 | 20.57 | 20.44 | -0.13 | -0.63% | 20.34 | 20.78 | 43801 | 8994 | 3.74% |
| 2025-09-08 | 20.26 | 20.57 | 0.32 | 1.58% | 20.17 | 20.60 | 49528 | 10126 | 4.23% |
| 2025-09-05 | 20.00 | 20.25 | 0.34 | 1.71% | 19.76 | 20.25 | 44046 | 8830 | 3.76% |
| 2025-09-04 | 19.70 | 19.91 | 0.38 | 1.95% | 19.48 | 20.25 | 57740 | 11535 | 4.94% |
| 2025-09-03 | 19.97 | 19.53 | -0.52 | -2.59% | 19.49 | 20.08 | 36387 | 7197 | 3.11% |
| 2025-09-02 | 20.32 | 20.05 | -0.32 | -1.57% | 19.79 | 20.37 | 52116 | 10422 | 4.45% |
| 2025-09-01 | 20.02 | 20.37 | 0.28 | 1.39% | 19.89 | 20.47 | 46436 | 9395 | 3.97% |
| 2025-08-29 | 20.40 | 20.09 | -0.28 | -1.37% | 20.00 | 20.49 | 44992 | 9079 | 3.85% |
| 2025-08-28 | 20.54 | 20.37 | -0.40 | -1.93% | 19.71 | 20.85 | 78618 | 15929 | 6.72% |
| 2025-08-27 | 21.37 | 20.77 | -0.66 | -3.08% | 20.64 | 21.53 | 96747 | 20482 | 8.27% |
| 2025-08-26 | 21.48 | 21.43 | -0.06 | -0.28% | 21.26 | 21.62 | 68111 | 14635 | 5.82% |
| 2025-08-25 | 21.45 | 21.49 | 0.12 | 0.56% | 21.30 | 21.57 | 70993 | 15219 | 6.07% |
| 2025-08-22 | 21.60 | 21.37 | -0.12 | -0.56% | 21.21 | 21.60 | 68188 | 14527 | 5.83% |
| 2025-08-21 | 21.37 | 21.49 | 0.11 | 0.51% | 21.26 | 21.64 | 82682 | 17763 | 7.07% |
| 2025-08-20 | 21.44 | 21.38 | -0.17 | -0.79% | 21.15 | 21.51 | 77026 | 16406 | 6.58% |
| 2025-08-19 | 21.72 | 21.55 | -0.17 | -0.78% | 21.46 | 21.72 | 95567 | 20611 | 8.17% |
| 2025-08-18 | 21.60 | 21.72 | 0.32 | 1.50% | 21.50 | 21.75 | 129649 | 28068 | 11.08% |
| 2025-08-15 | 21.22 | 21.40 | 0.22 | 1.04% | 21.09 | 21.53 | 97196 | 20743 | 8.31% |
| 2025-08-14 | 21.81 | 21.18 | -0.62 | -2.84% | 21.16 | 21.98 | 151855 | 32713 | 12.98% |
| 2025-08-13 | 21.98 | 21.80 | -0.86 | -3.80% | 21.75 | 22.08 | 232112 | 50773 | 19.84% |
| 2025-08-12 | 22.32 | 22.66 | -1.22 | -5.11% | 21.64 | 23.20 | 397949 | 87940 | 34.01% |
| 2025-08-11 | 23.88 | 23.88 | -5.97 | -20.00% | 23.88 | 23.88 | 29598 | 7068 | 2.53% |
| 2025-08-08 | 27.40 | 29.85 | 2.47 | 9.02% | 27.09 | 30.77 | 218418 | 64476 | 18.67% |
| 2025-08-07 | 26.80 | 27.38 | -0.21 | -0.76% | 26.00 | 27.59 | 203340 | 54872 | 17.38% |
| 2025-08-06 | 26.46 | 27.59 | 1.95 | 7.61% | 25.70 | 28.45 | 339281 | 90892 | 29.00% |
| 2025-08-05 | 21.52 | 25.64 | 4.27 | 19.98% | 21.31 | 25.64 | 233127 | 56370 | 19.93% |
| 2025-08-04 | 20.53 | 21.37 | 0.83 | 4.04% | 19.93 | 21.91 | 104988 | 22009 | 8.97% |
| 2025-08-01 | 22.07 | 20.54 | -1.64 | -7.39% | 20.11 | 22.32 | 164049 | 35026 | 14.02% |
| 2025-07-31 | 21.26 | 22.18 | 0.69 | 3.21% | 21.14 | 23.00 | 164559 | 36264 | 14.06% |
| 2025-07-30 | 20.43 | 21.49 | 1.04 | 5.09% | 20.16 | 21.51 | 129247 | 27225 | 11.05% |
| 2025-07-29 | 20.20 | 20.45 | 0.16 | 0.79% | 20.07 | 20.47 | 39356 | 7972 | 3.36% |
| 2025-07-28 | 20.05 | 20.29 | 0.12 | 0.59% | 20.01 | 20.32 | 28234 | 5708 | 2.41% |
| 2025-07-25 | 20.66 | 20.17 | -0.52 | -2.51% | 20.16 | 20.66 | 49992 | 10144 | 4.27% |
| 2025-07-24 | 20.50 | 20.69 | 0.03 | 0.15% | 20.43 | 20.72 | 42652 | 8775 | 3.65% |