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 | 18.66 | 19.09 | 0.29 | 1.54% | 18.62 | 19.19 | 55481 | 10544 | 2.24% |
| 2025-10-30 | 19.08 | 18.80 | -0.34 | -1.78% | 18.72 | 19.19 | 57113 | 10788 | 2.31% |
| 2025-10-29 | 19.31 | 19.14 | -0.12 | -0.62% | 19.12 | 19.35 | 39369 | 7556 | 1.59% |
| 2025-10-28 | 19.11 | 19.26 | 0.00 | 0.00% | 19.05 | 19.47 | 41949 | 8105 | 1.69% |
| 2025-10-27 | 19.18 | 19.26 | 0.23 | 1.21% | 19.11 | 19.41 | 48933 | 9415 | 1.98% |
| 2025-10-24 | 19.01 | 19.03 | 0.09 | 0.48% | 18.93 | 19.19 | 32577 | 6200 | 1.32% |
| 2025-10-23 | 18.88 | 18.94 | 0.10 | 0.53% | 18.47 | 19.00 | 38070 | 7112 | 1.54% |
| 2025-10-22 | 19.01 | 18.84 | -0.36 | -1.88% | 18.81 | 19.09 | 33446 | 6327 | 1.35% |
| 2025-10-21 | 18.75 | 19.20 | 0.45 | 2.40% | 18.66 | 19.28 | 40282 | 7627 | 1.63% |
| 2025-10-20 | 18.88 | 18.75 | 0.12 | 0.64% | 18.59 | 18.93 | 33349 | 6260 | 1.35% |
| 2025-10-17 | 19.05 | 18.63 | -0.37 | -1.95% | 18.57 | 19.21 | 45474 | 8573 | 1.84% |
| 2025-10-16 | 19.42 | 19.00 | -0.44 | -2.26% | 18.88 | 19.42 | 45865 | 8744 | 1.85% |
| 2025-10-15 | 19.57 | 19.44 | 0.19 | 0.99% | 19.07 | 19.59 | 38764 | 7502 | 1.57% |
| 2025-10-14 | 19.35 | 19.25 | -0.10 | -0.52% | 19.18 | 19.80 | 63281 | 12356 | 2.56% |
| 2025-10-13 | 18.75 | 19.35 | 0.07 | 0.36% | 18.11 | 19.40 | 56020 | 10648 | 2.26% |
| 2025-10-10 | 19.40 | 19.28 | -0.28 | -1.43% | 19.24 | 19.55 | 44886 | 8695 | 1.81% |
| 2025-10-09 | 19.35 | 19.56 | 0.03 | 0.15% | 19.35 | 19.72 | 49229 | 9643 | 1.99% |
| 2025-09-30 | 19.86 | 19.53 | -0.22 | -1.11% | 19.50 | 19.91 | 55951 | 10995 | 2.26% |
| 2025-09-29 | 19.47 | 19.75 | 0.30 | 1.54% | 19.09 | 19.97 | 77105 | 15046 | 3.11% |
| 2025-09-26 | 20.20 | 19.45 | -0.82 | -4.05% | 19.45 | 20.35 | 92616 | 18364 | 3.74% |
| 2025-09-25 | 20.52 | 20.27 | -0.93 | -4.39% | 20.26 | 20.77 | 101443 | 20749 | 4.10% |
| 2025-09-24 | 20.38 | 21.20 | 0.78 | 3.82% | 20.10 | 21.50 | 103344 | 21384 | 4.17% |
| 2025-09-23 | 21.22 | 20.42 | -0.80 | -3.77% | 19.90 | 21.22 | 109602 | 22317 | 4.43% |
| 2025-09-22 | 21.15 | 21.22 | 0.35 | 1.68% | 20.95 | 21.25 | 50474 | 10657 | 2.04% |
| 2025-09-19 | 21.34 | 20.87 | -0.19 | -0.90% | 20.80 | 21.34 | 69789 | 14670 | 2.82% |
| 2025-09-18 | 21.65 | 21.06 | -0.68 | -3.13% | 20.88 | 21.74 | 119479 | 25549 | 4.82% |
| 2025-09-17 | 21.83 | 21.74 | -0.09 | -0.41% | 21.54 | 21.93 | 70814 | 15380 | 2.86% |
| 2025-09-16 | 21.50 | 21.83 | 0.14 | 0.65% | 21.50 | 21.83 | 69364 | 15036 | 2.80% |
| 2025-09-15 | 21.90 | 21.69 | -0.32 | -1.45% | 21.41 | 21.94 | 80243 | 17413 | 3.24% |
| 2025-09-12 | 22.89 | 22.01 | -0.44 | -1.96% | 21.90 | 22.99 | 163295 | 36366 | 6.59% |
| 2025-09-11 | 21.71 | 22.45 | 1.27 | 6.00% | 21.71 | 22.75 | 213503 | 47615 | 8.62% |
| 2025-09-10 | 21.40 | 21.18 | 0.08 | 0.38% | 21.03 | 21.65 | 62056 | 13179 | 2.51% |
| 2025-09-09 | 21.63 | 21.10 | -0.55 | -2.54% | 20.96 | 21.66 | 74307 | 15765 | 3.00% |
| 2025-09-08 | 21.39 | 21.65 | 0.19 | 0.89% | 21.20 | 21.65 | 82879 | 17784 | 3.35% |
| 2025-09-05 | 21.05 | 21.46 | 0.42 | 2.00% | 20.80 | 21.47 | 95365 | 20267 | 3.85% |
| 2025-09-04 | 20.97 | 21.04 | 0.08 | 0.38% | 20.54 | 21.41 | 109163 | 22996 | 4.41% |
| 2025-09-03 | 22.03 | 20.96 | -1.07 | -4.86% | 20.88 | 22.30 | 129658 | 27916 | 5.24% |
| 2025-09-02 | 23.06 | 22.03 | -1.14 | -4.92% | 21.93 | 23.30 | 155914 | 34855 | 6.30% |
| 2025-09-01 | 23.10 | 23.17 | 0.02 | 0.09% | 22.93 | 23.64 | 127775 | 29683 | 5.16% |
| 2025-08-29 | 23.46 | 23.15 | -0.48 | -2.03% | 23.00 | 23.70 | 135157 | 31488 | 5.49% |
| 2025-08-28 | 23.51 | 23.63 | 0.13 | 0.55% | 22.51 | 23.88 | 216369 | 50248 | 8.78% |
| 2025-08-27 | 24.50 | 23.50 | -0.99 | -4.04% | 23.50 | 24.87 | 269517 | 64964 | 10.94% |
| 2025-08-26 | 24.11 | 24.49 | 0.07 | 0.29% | 23.82 | 25.20 | 336729 | 83128 | 13.67% |
| 2025-08-25 | 24.12 | 24.42 | 0.43 | 1.79% | 23.70 | 24.90 | 397256 | 96386 | 16.12% |
| 2025-08-22 | 23.55 | 23.99 | -0.69 | -2.80% | 22.88 | 24.54 | 513985 | 122808 | 20.86% |
| 2025-08-21 | 24.45 | 24.68 | 2.76 | 12.59% | 24.45 | 26.30 | 611152 | 157316 | 24.80% |
| 2025-08-20 | 21.68 | 21.92 | 0.04 | 0.18% | 21.51 | 22.15 | 100823 | 21996 | 4.09% |
| 2025-08-19 | 22.46 | 21.88 | -0.08 | -0.36% | 21.79 | 22.55 | 141406 | 31174 | 5.74% |
| 2025-08-18 | 21.07 | 21.96 | 0.82 | 3.88% | 21.03 | 22.39 | 182245 | 39798 | 7.40% |
| 2025-08-15 | 20.69 | 21.14 | 0.28 | 1.34% | 20.48 | 21.17 | 115185 | 24101 | 4.67% |
| 2025-08-14 | 20.70 | 20.86 | 0.19 | 0.92% | 20.66 | 21.30 | 123683 | 26003 | 5.02% |
| 2025-08-13 | 20.83 | 20.67 | -0.24 | -1.15% | 20.66 | 20.95 | 99492 | 20671 | 4.04% |
| 2025-08-12 | 20.01 | 20.91 | -1.23 | -5.56% | 20.01 | 20.95 | 173196 | 35776 | 7.03% |
| 2025-08-11 | 21.88 | 22.14 | 0.26 | 1.19% | 21.74 | 22.15 | 75655 | 16647 | 3.07% |
| 2025-08-08 | 22.50 | 21.88 | -0.71 | -3.14% | 21.88 | 22.50 | 104593 | 23133 | 4.25% |
| 2025-08-07 | 22.00 | 22.59 | 0.47 | 2.12% | 21.72 | 22.66 | 153356 | 34044 | 6.22% |
| 2025-08-06 | 22.00 | 22.12 | -0.02 | -0.09% | 21.81 | 22.30 | 87739 | 19426 | 3.56% |
| 2025-08-05 | 21.65 | 22.14 | 0.49 | 2.26% | 21.57 | 22.18 | 93058 | 20462 | 3.78% |
| 2025-08-04 | 21.27 | 21.65 | 0.13 | 0.60% | 21.22 | 21.84 | 59705 | 12856 | 2.42% |
| 2025-08-01 | 21.50 | 21.52 | 0.02 | 0.09% | 21.10 | 21.76 | 66884 | 14283 | 2.71% |
| 2025-07-31 | 21.56 | 21.50 | -0.18 | -0.83% | 21.46 | 21.92 | 70359 | 15275 | 2.86% |
| 2025-07-30 | 22.42 | 21.68 | -0.76 | -3.39% | 21.52 | 22.42 | 103153 | 22527 | 4.19% |
| 2025-07-29 | 22.24 | 22.44 | 0.04 | 0.18% | 21.77 | 22.48 | 112477 | 24831 | 4.57% |
| 2025-07-28 | 22.45 | 22.40 | -0.27 | -1.19% | 22.21 | 22.67 | 104460 | 23382 | 4.24% |
| 2025-07-25 | 22.81 | 22.67 | 0.24 | 1.07% | 22.51 | 23.49 | 172774 | 39705 | 7.01% |