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 | 18.80 | 18.95 | 0.12 | 0.64% | 18.71 | 19.02 | 63137 | 11942 | 1.40% |
| 2025-10-30 | 18.94 | 18.83 | -0.11 | -0.58% | 18.71 | 18.94 | 56587 | 10640 | 1.25% |
| 2025-10-29 | 19.00 | 18.94 | -0.17 | -0.89% | 18.88 | 19.04 | 54138 | 10241 | 1.20% |
| 2025-10-28 | 19.15 | 19.11 | -0.04 | -0.21% | 18.95 | 19.19 | 63935 | 12182 | 1.42% |
| 2025-10-27 | 19.18 | 19.15 | 0.02 | 0.10% | 19.13 | 19.22 | 39399 | 7549 | 0.87% |
| 2025-10-24 | 19.36 | 19.13 | -0.23 | -1.19% | 19.08 | 19.43 | 65445 | 12571 | 1.45% |
| 2025-10-23 | 19.29 | 19.36 | 0.09 | 0.47% | 18.96 | 19.42 | 57425 | 11014 | 1.27% |
| 2025-10-22 | 19.18 | 19.27 | 0.08 | 0.42% | 19.04 | 19.43 | 58916 | 11333 | 1.31% |
| 2025-10-21 | 19.09 | 19.19 | 0.06 | 0.31% | 19.01 | 19.24 | 36393 | 6970 | 0.81% |
| 2025-10-20 | 19.22 | 19.13 | 0.02 | 0.10% | 18.88 | 19.26 | 48399 | 9206 | 1.07% |
| 2025-10-17 | 19.50 | 19.11 | -0.34 | -1.75% | 19.05 | 19.59 | 62591 | 12062 | 1.39% |
| 2025-10-16 | 19.76 | 19.45 | -0.27 | -1.37% | 19.43 | 19.76 | 54966 | 10742 | 1.22% |
| 2025-10-15 | 19.70 | 19.72 | 0.02 | 0.10% | 19.51 | 19.75 | 46828 | 9200 | 1.04% |
| 2025-10-14 | 19.76 | 19.70 | -0.04 | -0.20% | 19.62 | 19.86 | 58545 | 11559 | 1.30% |
| 2025-10-13 | 19.84 | 19.74 | -0.30 | -1.50% | 19.61 | 19.84 | 68716 | 13553 | 1.52% |
| 2025-10-10 | 19.99 | 20.04 | 0.08 | 0.40% | 19.91 | 20.15 | 42003 | 8427 | 0.93% |
| 2025-10-09 | 19.99 | 19.96 | 0.03 | 0.15% | 19.82 | 20.01 | 39644 | 7901 | 0.88% |
| 2025-09-30 | 19.98 | 19.93 | -0.01 | -0.05% | 19.88 | 19.99 | 39063 | 7789 | 0.87% |
| 2025-09-29 | 20.15 | 19.94 | -0.19 | -0.94% | 19.84 | 20.16 | 53952 | 10752 | 1.20% |
| 2025-09-26 | 20.10 | 20.13 | -0.02 | -0.10% | 20.05 | 20.35 | 44065 | 8894 | 0.98% |
| 2025-09-25 | 20.25 | 20.15 | -0.14 | -0.69% | 20.09 | 20.29 | 58234 | 11757 | 1.29% |
| 2025-09-24 | 19.70 | 20.29 | 0.57 | 2.89% | 19.63 | 20.30 | 108922 | 21906 | 2.41% |
| 2025-09-23 | 20.08 | 19.72 | -0.36 | -1.79% | 19.50 | 20.08 | 95174 | 18752 | 2.11% |
| 2025-09-22 | 20.23 | 20.08 | -0.12 | -0.59% | 19.98 | 20.28 | 67965 | 13646 | 1.51% |
| 2025-09-19 | 20.37 | 20.20 | -0.19 | -0.93% | 20.12 | 20.44 | 81176 | 16420 | 1.80% |
| 2025-09-18 | 20.55 | 20.39 | -0.19 | -0.92% | 20.25 | 20.68 | 108632 | 22264 | 2.41% |
| 2025-09-17 | 20.68 | 20.58 | -0.10 | -0.48% | 20.52 | 20.68 | 67576 | 13899 | 1.50% |
| 2025-09-16 | 20.69 | 20.68 | 0.00 | 0.00% | 20.51 | 20.75 | 63195 | 13036 | 1.40% |
| 2025-09-15 | 20.81 | 20.68 | -0.14 | -0.67% | 20.63 | 20.88 | 73614 | 15239 | 1.63% |
| 2025-09-12 | 21.07 | 20.82 | -0.18 | -0.86% | 20.78 | 21.10 | 83086 | 17356 | 1.84% |
| 2025-09-11 | 21.03 | 21.00 | -0.07 | -0.33% | 20.79 | 21.07 | 108230 | 22619 | 2.40% |
| 2025-09-10 | 21.06 | 21.07 | -0.09 | -0.43% | 20.99 | 21.17 | 78697 | 16575 | 1.74% |
| 2025-09-09 | 21.47 | 21.16 | -0.29 | -1.35% | 20.97 | 21.47 | 133034 | 28174 | 2.95% |
| 2025-09-08 | 20.54 | 21.45 | 0.93 | 4.53% | 20.51 | 21.64 | 301097 | 64200 | 6.67% |
| 2025-09-05 | 20.38 | 20.52 | 0.14 | 0.69% | 20.27 | 20.54 | 78119 | 15934 | 1.73% |
| 2025-09-04 | 20.39 | 20.38 | -0.01 | -0.05% | 20.20 | 20.53 | 92797 | 18913 | 2.06% |
| 2025-09-03 | 20.74 | 20.39 | -0.33 | -1.59% | 20.33 | 20.77 | 108306 | 22197 | 2.40% |
| 2025-09-02 | 20.95 | 20.72 | -0.24 | -1.15% | 20.61 | 21.00 | 112155 | 23277 | 2.49% |
| 2025-09-01 | 20.95 | 20.96 | 0.01 | 0.05% | 20.81 | 21.16 | 132100 | 27682 | 2.93% |
| 2025-08-29 | 21.20 | 20.95 | 0.00 | 0.00% | 20.84 | 21.20 | 117512 | 24609 | 2.60% |
| 2025-08-28 | 21.25 | 20.95 | -0.08 | -0.38% | 20.61 | 21.58 | 186292 | 39210 | 4.13% |
| 2025-08-27 | 21.46 | 21.03 | -0.45 | -2.09% | 21.01 | 21.83 | 176216 | 37682 | 3.90% |
| 2025-08-26 | 21.25 | 21.48 | 0.22 | 1.03% | 21.10 | 21.64 | 149390 | 32009 | 3.31% |
| 2025-08-25 | 21.17 | 21.26 | 0.15 | 0.71% | 21.04 | 21.41 | 169156 | 35890 | 3.75% |
| 2025-08-22 | 21.12 | 21.11 | 0.02 | 0.09% | 20.97 | 21.15 | 112919 | 23745 | 2.50% |
| 2025-08-21 | 20.99 | 21.09 | 0.09 | 0.43% | 20.92 | 21.17 | 133158 | 28097 | 2.95% |
| 2025-08-20 | 20.95 | 21.00 | 0.04 | 0.19% | 20.74 | 21.00 | 110855 | 23112 | 2.46% |
| 2025-08-19 | 21.08 | 20.96 | -0.06 | -0.29% | 20.88 | 21.19 | 147502 | 31059 | 3.27% |
| 2025-08-18 | 20.89 | 21.02 | 0.17 | 0.82% | 20.74 | 21.04 | 146661 | 30710 | 3.25% |
| 2025-08-15 | 20.78 | 20.85 | 0.07 | 0.34% | 20.70 | 20.88 | 87759 | 18266 | 1.94% |
| 2025-08-14 | 21.10 | 20.78 | -0.29 | -1.38% | 20.62 | 21.14 | 128942 | 26882 | 2.86% |
| 2025-08-13 | 21.10 | 21.07 | -0.01 | -0.05% | 20.91 | 21.16 | 110023 | 23142 | 2.44% |
| 2025-08-12 | 20.99 | 21.08 | 0.05 | 0.24% | 20.95 | 21.37 | 122154 | 25867 | 2.71% |
| 2025-08-11 | 20.88 | 21.03 | 0.15 | 0.72% | 20.83 | 21.08 | 84462 | 17706 | 1.87% |
| 2025-08-08 | 21.08 | 20.88 | -0.13 | -0.62% | 20.75 | 21.14 | 115488 | 24159 | 2.56% |
| 2025-08-07 | 20.91 | 21.01 | 0.06 | 0.29% | 20.88 | 21.25 | 116089 | 24447 | 2.57% |
| 2025-08-06 | 21.09 | 20.95 | -0.12 | -0.57% | 20.86 | 21.09 | 127678 | 26701 | 2.83% |
| 2025-08-05 | 21.12 | 21.07 | -0.04 | -0.19% | 20.96 | 21.20 | 88753 | 18663 | 1.97% |
| 2025-08-04 | 20.99 | 21.11 | 0.02 | 0.09% | 20.77 | 21.19 | 83017 | 17422 | 1.84% |
| 2025-08-01 | 20.88 | 21.09 | 0.19 | 0.91% | 20.83 | 21.49 | 112258 | 23780 | 2.49% |
| 2025-07-31 | 21.22 | 20.90 | -0.32 | -1.51% | 20.83 | 21.30 | 145023 | 30490 | 3.21% |
| 2025-07-30 | 21.10 | 21.22 | -0.22 | -1.03% | 20.90 | 21.43 | 149979 | 31804 | 3.32% |
| 2025-07-29 | 22.75 | 21.44 | -1.52 | -6.62% | 20.60 | 22.75 | 380181 | 80166 | 8.42% |
| 2025-07-28 | 23.40 | 22.96 | -0.50 | -2.13% | 22.96 | 23.46 | 69067 | 15962 | 1.53% |
| 2025-07-25 | 22.85 | 23.46 | 0.61 | 2.67% | 22.70 | 23.96 | 121100 | 28405 | 2.68% |
| 2025-07-24 | 22.30 | 22.85 | 0.53 | 2.37% | 22.30 | 22.87 | 69392 | 15708 | 1.54% |