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 | 18.88 | 19.08 | 0.19 | 1.01% | 18.76 | 19.24 | 83860 | 16002 | 2.72% |
| 2025-10-30 | 19.31 | 18.89 | -0.49 | -2.53% | 18.85 | 19.31 | 102305 | 19474 | 3.31% |
| 2025-10-29 | 19.38 | 19.38 | -0.04 | -0.21% | 19.09 | 19.58 | 124154 | 23934 | 4.02% |
| 2025-10-28 | 19.90 | 19.42 | -0.40 | -2.02% | 19.05 | 19.95 | 215383 | 41891 | 6.98% |
| 2025-10-27 | 18.89 | 19.82 | 1.39 | 7.54% | 18.89 | 20.38 | 323264 | 63507 | 10.47% |
| 2025-10-24 | 18.09 | 18.43 | 0.37 | 2.05% | 18.09 | 18.43 | 66052 | 12098 | 2.14% |
| 2025-10-23 | 18.00 | 18.06 | 0.01 | 0.06% | 17.65 | 18.12 | 56728 | 10097 | 1.84% |
| 2025-10-22 | 18.01 | 18.05 | 0.04 | 0.22% | 17.85 | 18.16 | 37025 | 6672 | 1.20% |
| 2025-10-21 | 17.96 | 18.01 | 0.09 | 0.50% | 17.76 | 18.06 | 43542 | 7817 | 1.41% |
| 2025-10-20 | 17.46 | 17.92 | 0.56 | 3.23% | 17.46 | 17.95 | 68184 | 12148 | 2.21% |
| 2025-10-17 | 17.85 | 17.36 | -0.54 | -3.02% | 17.36 | 17.99 | 54948 | 9707 | 1.78% |
| 2025-10-16 | 18.00 | 17.90 | -0.23 | -1.27% | 17.66 | 18.08 | 60824 | 10863 | 1.97% |
| 2025-10-15 | 17.92 | 18.13 | 0.18 | 1.00% | 17.78 | 18.26 | 51521 | 9309 | 1.67% |
| 2025-10-14 | 18.30 | 17.95 | -0.31 | -1.70% | 17.85 | 18.54 | 76914 | 14012 | 2.49% |
| 2025-10-13 | 17.36 | 18.26 | -0.21 | -1.14% | 17.01 | 18.30 | 91284 | 16334 | 2.96% |
| 2025-10-10 | 19.00 | 18.47 | -0.53 | -2.79% | 18.41 | 19.10 | 84388 | 15701 | 2.73% |
| 2025-10-09 | 18.71 | 19.00 | 0.35 | 1.88% | 18.60 | 19.16 | 100580 | 19033 | 3.26% |
| 2025-09-30 | 18.51 | 18.65 | 0.10 | 0.54% | 18.50 | 18.80 | 54032 | 10084 | 1.75% |
| 2025-09-29 | 18.39 | 18.55 | 0.16 | 0.87% | 18.06 | 18.70 | 69848 | 12868 | 2.26% |
| 2025-09-26 | 18.72 | 18.39 | -0.42 | -2.23% | 18.39 | 19.31 | 111916 | 21065 | 3.62% |
| 2025-09-25 | 18.87 | 18.81 | -0.06 | -0.32% | 18.69 | 19.06 | 83382 | 15739 | 2.70% |
| 2025-09-24 | 18.21 | 18.87 | 0.67 | 3.68% | 18.06 | 18.96 | 100848 | 18713 | 3.27% |
| 2025-09-23 | 18.80 | 18.20 | -0.53 | -2.83% | 17.75 | 18.94 | 121574 | 22045 | 3.94% |
| 2025-09-22 | 18.46 | 18.73 | 0.22 | 1.19% | 18.46 | 18.76 | 60688 | 11315 | 1.97% |
| 2025-09-19 | 18.85 | 18.51 | -0.37 | -1.96% | 18.41 | 18.97 | 91307 | 17010 | 2.96% |
| 2025-09-18 | 19.24 | 18.88 | -0.36 | -1.87% | 18.70 | 19.50 | 143180 | 27377 | 4.64% |
| 2025-09-17 | 19.11 | 19.24 | -0.04 | -0.21% | 19.00 | 19.36 | 91776 | 17634 | 2.97% |
| 2025-09-16 | 19.05 | 19.28 | 0.23 | 1.21% | 18.82 | 19.28 | 99160 | 18893 | 3.21% |
| 2025-09-15 | 19.24 | 19.05 | -0.08 | -0.42% | 18.96 | 19.47 | 109170 | 20954 | 3.54% |
| 2025-09-12 | 19.02 | 19.13 | 0.14 | 0.74% | 18.95 | 19.38 | 119976 | 22985 | 3.89% |
| 2025-09-11 | 18.50 | 18.99 | 0.48 | 2.59% | 18.24 | 18.99 | 125154 | 23370 | 4.05% |
| 2025-09-10 | 18.49 | 18.51 | 0.09 | 0.49% | 18.42 | 18.79 | 91865 | 17124 | 2.98% |
| 2025-09-09 | 19.09 | 18.42 | -0.68 | -3.56% | 18.28 | 19.09 | 119880 | 22308 | 3.88% |
| 2025-09-08 | 18.93 | 19.10 | -0.04 | -0.21% | 18.78 | 19.22 | 118508 | 22517 | 3.84% |
| 2025-09-05 | 18.70 | 19.14 | 0.39 | 2.08% | 18.40 | 19.21 | 128147 | 24137 | 4.15% |
| 2025-09-04 | 19.17 | 18.75 | -0.35 | -1.83% | 18.15 | 19.36 | 145533 | 27457 | 4.71% |
| 2025-09-03 | 20.12 | 19.10 | -1.09 | -5.40% | 19.02 | 20.23 | 156484 | 30623 | 5.07% |
| 2025-09-02 | 21.69 | 20.19 | -1.50 | -6.92% | 20.10 | 21.69 | 210170 | 43239 | 6.81% |
| 2025-09-01 | 21.77 | 21.69 | 0.19 | 0.88% | 21.31 | 22.07 | 189056 | 40829 | 6.12% |
| 2025-08-29 | 22.30 | 21.50 | -1.02 | -4.53% | 21.38 | 22.47 | 269017 | 58574 | 8.71% |
| 2025-08-28 | 22.16 | 22.52 | -0.01 | -0.04% | 21.65 | 22.80 | 363950 | 80973 | 11.79% |
| 2025-08-27 | 21.90 | 22.53 | 0.69 | 3.16% | 21.90 | 23.10 | 493768 | 111070 | 15.99% |
| 2025-08-26 | 21.21 | 21.84 | 1.03 | 4.95% | 21.15 | 23.67 | 464193 | 102238 | 15.03% |
| 2025-08-25 | 21.15 | 20.81 | -0.11 | -0.53% | 20.60 | 21.20 | 238126 | 49638 | 7.71% |
| 2025-08-22 | 20.67 | 20.92 | -0.05 | -0.24% | 20.57 | 21.30 | 251725 | 52644 | 8.15% |
| 2025-08-21 | 20.76 | 20.97 | 0.59 | 2.89% | 20.74 | 21.59 | 419860 | 88694 | 13.60% |
| 2025-08-20 | 20.33 | 20.38 | -0.07 | -0.34% | 19.91 | 20.45 | 182702 | 36860 | 5.92% |
| 2025-08-19 | 20.65 | 20.45 | -0.26 | -1.26% | 20.38 | 20.88 | 235123 | 48341 | 7.62% |
| 2025-08-18 | 20.48 | 20.71 | 0.40 | 1.97% | 20.02 | 20.86 | 329459 | 67677 | 10.67% |
| 2025-08-15 | 19.65 | 20.31 | 0.40 | 2.01% | 18.91 | 20.37 | 336939 | 66590 | 10.91% |
| 2025-08-14 | 19.36 | 19.91 | 0.57 | 2.95% | 19.35 | 20.40 | 381622 | 76426 | 12.36% |
| 2025-08-13 | 19.40 | 19.34 | -0.05 | -0.26% | 19.08 | 19.47 | 141067 | 27165 | 4.57% |
| 2025-08-12 | 19.22 | 19.39 | 0.21 | 1.09% | 19.11 | 19.43 | 134621 | 25950 | 4.36% |
| 2025-08-11 | 19.02 | 19.18 | 0.35 | 1.86% | 18.82 | 19.28 | 113526 | 21718 | 3.68% |
| 2025-08-08 | 19.16 | 18.83 | -0.33 | -1.72% | 18.80 | 19.26 | 135124 | 25671 | 4.38% |
| 2025-08-07 | 19.34 | 19.16 | -0.18 | -0.93% | 19.07 | 19.46 | 94885 | 18245 | 3.07% |
| 2025-08-06 | 19.08 | 19.34 | 0.12 | 0.62% | 19.03 | 19.38 | 80317 | 15475 | 2.60% |
| 2025-08-05 | 19.24 | 19.22 | 0.01 | 0.05% | 18.99 | 19.33 | 90484 | 17327 | 2.93% |
| 2025-08-04 | 18.80 | 19.21 | 0.06 | 0.31% | 18.68 | 19.24 | 81953 | 15588 | 2.65% |
| 2025-08-01 | 19.39 | 19.15 | -0.14 | -0.73% | 18.96 | 19.43 | 106214 | 20321 | 3.44% |
| 2025-07-31 | 19.40 | 19.29 | -0.14 | -0.72% | 19.24 | 19.74 | 113222 | 22068 | 3.67% |
| 2025-07-30 | 20.15 | 19.43 | -0.90 | -4.43% | 19.22 | 20.17 | 190506 | 37272 | 6.17% |
| 2025-07-29 | 20.38 | 20.33 | -0.07 | -0.34% | 19.84 | 20.38 | 155294 | 31169 | 5.03% |
| 2025-07-28 | 20.04 | 20.40 | 0.52 | 2.62% | 19.94 | 20.49 | 189877 | 38577 | 6.15% |
| 2025-07-25 | 20.12 | 19.88 | -0.39 | -1.92% | 19.78 | 20.25 | 126514 | 25221 | 4.10% |