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 | 19.00 | 19.42 | 0.47 | 2.48% | 19.00 | 19.53 | 24729 | 4791 | 2.45% |
| 2025-10-30 | 19.22 | 18.95 | -0.24 | -1.25% | 18.92 | 19.33 | 22018 | 4207 | 2.18% |
| 2025-10-29 | 19.76 | 19.19 | -0.57 | -2.88% | 19.12 | 19.76 | 38205 | 7373 | 3.78% |
| 2025-10-28 | 19.47 | 19.76 | 0.20 | 1.02% | 19.32 | 19.99 | 36928 | 7275 | 3.65% |
| 2025-10-27 | 19.51 | 19.56 | 0.06 | 0.31% | 19.31 | 19.79 | 24913 | 4872 | 2.47% |
| 2025-10-24 | 19.33 | 19.50 | 0.20 | 1.04% | 19.28 | 19.69 | 28655 | 5594 | 2.84% |
| 2025-10-23 | 19.21 | 19.30 | 0.09 | 0.47% | 18.85 | 19.35 | 25091 | 4807 | 2.48% |
| 2025-10-22 | 19.27 | 19.21 | -0.01 | -0.05% | 19.02 | 19.52 | 17461 | 3366 | 1.73% |
| 2025-10-21 | 18.99 | 19.22 | 0.40 | 2.13% | 18.70 | 19.24 | 20642 | 3924 | 2.04% |
| 2025-10-20 | 18.40 | 18.82 | 0.71 | 3.92% | 18.22 | 18.88 | 25458 | 4765 | 2.52% |
| 2025-10-17 | 18.56 | 18.11 | -0.47 | -2.53% | 18.11 | 18.69 | 19428 | 3560 | 1.92% |
| 2025-10-16 | 18.98 | 18.58 | -0.44 | -2.31% | 18.50 | 19.01 | 21779 | 4061 | 2.16% |
| 2025-10-15 | 18.95 | 19.02 | 0.13 | 0.69% | 18.65 | 19.08 | 21110 | 3987 | 2.09% |
| 2025-10-14 | 19.23 | 18.89 | -0.34 | -1.77% | 18.75 | 19.48 | 23606 | 4512 | 2.34% |
| 2025-10-13 | 18.53 | 19.23 | -0.16 | -0.83% | 17.80 | 19.32 | 35032 | 6598 | 3.47% |
| 2025-10-10 | 19.15 | 19.39 | 0.13 | 0.67% | 19.13 | 19.96 | 31973 | 6246 | 3.16% |
| 2025-10-09 | 19.43 | 19.26 | -0.07 | -0.36% | 19.16 | 19.54 | 24492 | 4733 | 2.42% |
| 2025-09-30 | 19.55 | 19.33 | -0.16 | -0.82% | 19.33 | 19.74 | 20891 | 4079 | 2.07% |
| 2025-09-29 | 19.23 | 19.49 | 0.21 | 1.09% | 19.05 | 19.70 | 28016 | 5452 | 2.77% |
| 2025-09-26 | 19.65 | 19.28 | -0.37 | -1.88% | 19.25 | 19.88 | 31283 | 6101 | 3.10% |
| 2025-09-25 | 20.03 | 19.65 | -0.30 | -1.50% | 19.61 | 20.19 | 33423 | 6638 | 3.31% |
| 2025-09-24 | 19.41 | 19.95 | 0.61 | 3.15% | 19.00 | 19.97 | 36615 | 7214 | 3.62% |
| 2025-09-23 | 19.70 | 19.34 | -0.39 | -1.98% | 18.72 | 19.75 | 36582 | 7003 | 3.62% |
| 2025-09-22 | 19.22 | 19.73 | 0.51 | 2.65% | 19.13 | 19.88 | 34850 | 6836 | 3.45% |
| 2025-09-19 | 19.93 | 19.22 | -0.68 | -3.42% | 19.14 | 19.95 | 40203 | 7804 | 3.98% |
| 2025-09-18 | 20.35 | 19.90 | -0.55 | -2.69% | 19.63 | 20.53 | 58161 | 11742 | 5.76% |
| 2025-09-17 | 20.50 | 20.45 | 0.03 | 0.15% | 20.30 | 20.66 | 56570 | 11573 | 5.60% |
| 2025-09-16 | 19.61 | 20.42 | 0.81 | 4.13% | 19.50 | 20.42 | 68458 | 13780 | 6.77% |
| 2025-09-15 | 19.72 | 19.61 | -0.06 | -0.31% | 19.49 | 19.86 | 21743 | 4267 | 2.15% |
| 2025-09-12 | 19.95 | 19.67 | -0.29 | -1.45% | 19.62 | 19.98 | 29406 | 5807 | 2.91% |
| 2025-09-11 | 19.49 | 19.96 | 0.35 | 1.78% | 19.31 | 19.96 | 32375 | 6381 | 3.20% |
| 2025-09-10 | 19.70 | 19.61 | -0.14 | -0.71% | 19.48 | 19.90 | 22036 | 4330 | 2.18% |
| 2025-09-09 | 19.90 | 19.75 | -0.29 | -1.45% | 19.50 | 20.05 | 34467 | 6800 | 3.41% |
| 2025-09-08 | 19.30 | 20.04 | 0.69 | 3.57% | 19.30 | 20.08 | 53472 | 10638 | 5.29% |
| 2025-09-05 | 18.95 | 19.35 | 0.38 | 2.00% | 18.85 | 19.41 | 31553 | 6068 | 3.12% |
| 2025-09-04 | 19.03 | 18.97 | -0.10 | -0.52% | 18.64 | 19.53 | 41369 | 7941 | 4.09% |
| 2025-09-03 | 20.30 | 19.07 | -0.88 | -4.41% | 19.00 | 20.69 | 62810 | 12372 | 6.22% |
| 2025-09-02 | 19.69 | 19.95 | 0.27 | 1.37% | 18.80 | 20.00 | 77573 | 15085 | 7.68% |
| 2025-09-01 | 19.58 | 19.68 | 0.18 | 0.92% | 19.40 | 19.78 | 30673 | 6024 | 3.04% |
| 2025-08-29 | 19.65 | 19.50 | -0.15 | -0.76% | 19.30 | 19.84 | 31073 | 6065 | 3.07% |
| 2025-08-28 | 19.90 | 19.65 | -0.13 | -0.66% | 18.95 | 20.13 | 51246 | 10001 | 5.07% |
| 2025-08-27 | 20.68 | 19.78 | -0.87 | -4.21% | 19.70 | 20.76 | 58562 | 11893 | 5.80% |
| 2025-08-26 | 20.50 | 20.65 | 0.03 | 0.15% | 20.36 | 20.84 | 43883 | 9064 | 4.34% |
| 2025-08-25 | 20.87 | 20.62 | -0.23 | -1.10% | 20.36 | 21.04 | 70752 | 14638 | 7.00% |
| 2025-08-22 | 21.13 | 20.85 | -0.40 | -1.88% | 20.65 | 21.28 | 58375 | 12177 | 5.78% |
| 2025-08-21 | 21.55 | 21.25 | -0.31 | -1.44% | 21.00 | 21.62 | 46507 | 9865 | 4.60% |
| 2025-08-20 | 21.60 | 21.56 | -0.14 | -0.65% | 21.26 | 21.63 | 45077 | 9661 | 4.46% |
| 2025-08-19 | 21.55 | 21.70 | 0.37 | 1.73% | 21.14 | 21.85 | 68367 | 14703 | 6.77% |
| 2025-08-18 | 21.48 | 21.33 | 0.12 | 0.57% | 21.09 | 21.56 | 56331 | 12043 | 5.57% |
| 2025-08-15 | 20.61 | 21.21 | 0.67 | 3.26% | 20.61 | 21.29 | 56362 | 11840 | 5.58% |
| 2025-08-14 | 21.50 | 20.54 | -0.86 | -4.02% | 20.52 | 21.50 | 61864 | 12928 | 6.12% |
| 2025-08-13 | 21.70 | 21.40 | -0.21 | -0.97% | 21.26 | 21.75 | 58630 | 12549 | 5.80% |
| 2025-08-12 | 21.87 | 21.61 | -0.29 | -1.32% | 21.40 | 22.15 | 65936 | 14252 | 6.52% |
| 2025-08-11 | 21.90 | 21.90 | 0.01 | 0.05% | 21.68 | 22.17 | 70180 | 15393 | 6.94% |
| 2025-08-08 | 21.50 | 21.89 | -0.08 | -0.36% | 21.40 | 22.10 | 81489 | 17706 | 8.06% |
| 2025-08-07 | 22.03 | 21.97 | -0.36 | -1.61% | 21.81 | 22.88 | 116065 | 25666 | 11.49% |
| 2025-08-06 | 22.59 | 22.33 | -0.34 | -1.50% | 22.06 | 22.90 | 134860 | 30164 | 13.35% |
| 2025-08-05 | 22.61 | 22.67 | 0.55 | 2.49% | 22.21 | 23.80 | 149772 | 33907 | 14.82% |
| 2025-08-04 | 21.82 | 22.12 | -0.15 | -0.67% | 21.78 | 22.77 | 161254 | 35923 | 15.96% |
| 2025-08-01 | 20.81 | 22.27 | 1.26 | 6.00% | 20.71 | 23.40 | 191649 | 42163 | 18.96% |
| 2025-07-31 | 21.60 | 21.01 | -0.94 | -4.28% | 20.79 | 22.39 | 132056 | 28113 | 13.07% |
| 2025-07-30 | 21.68 | 21.95 | -0.83 | -3.64% | 21.42 | 22.61 | 183042 | 40013 | 18.11% |
| 2025-07-29 | 21.12 | 22.78 | 1.52 | 7.15% | 20.81 | 24.00 | 242486 | 54235 | 24.00% |
| 2025-07-28 | 19.93 | 21.26 | 1.33 | 6.67% | 19.80 | 23.50 | 204566 | 44114 | 20.24% |
| 2025-07-25 | 19.20 | 19.93 | 0.79 | 4.13% | 19.03 | 20.15 | 92428 | 18244 | 9.15% |