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 | 19.72 | 20.30 | 0.55 | 2.78% | 19.71 | 20.32 | 44745 | 9029 | 4.18% |
| 2025-10-30 | 19.93 | 19.75 | -0.25 | -1.25% | 19.71 | 20.08 | 31426 | 6249 | 2.94% |
| 2025-10-29 | 20.30 | 20.00 | -0.31 | -1.53% | 19.82 | 20.38 | 43904 | 8793 | 4.10% |
| 2025-10-28 | 20.12 | 20.31 | 0.10 | 0.49% | 20.05 | 20.43 | 47610 | 9657 | 4.45% |
| 2025-10-27 | 20.22 | 20.21 | -0.38 | -1.85% | 19.85 | 20.30 | 84210 | 16898 | 7.87% |
| 2025-10-24 | 20.00 | 20.59 | 0.56 | 2.80% | 19.64 | 20.99 | 77038 | 15692 | 7.20% |
| 2025-10-23 | 19.81 | 20.03 | 0.31 | 1.57% | 19.53 | 20.20 | 52690 | 10475 | 4.92% |
| 2025-10-22 | 19.55 | 19.72 | 0.15 | 0.77% | 19.52 | 19.91 | 23137 | 4566 | 2.16% |
| 2025-10-21 | 19.43 | 19.57 | 0.22 | 1.14% | 19.22 | 19.59 | 24886 | 4849 | 2.33% |
| 2025-10-20 | 19.16 | 19.35 | 0.44 | 2.33% | 19.10 | 19.42 | 31087 | 5999 | 2.91% |
| 2025-10-17 | 19.17 | 18.91 | -0.25 | -1.30% | 18.91 | 19.46 | 35730 | 6841 | 3.34% |
| 2025-10-16 | 19.60 | 19.16 | -0.52 | -2.64% | 19.04 | 19.61 | 32204 | 6196 | 3.01% |
| 2025-10-15 | 19.58 | 19.68 | 0.10 | 0.51% | 19.46 | 19.94 | 35537 | 6995 | 3.32% |
| 2025-10-14 | 20.33 | 19.58 | -0.48 | -2.39% | 19.47 | 20.35 | 40352 | 8009 | 3.77% |
| 2025-10-13 | 19.00 | 20.06 | 0.17 | 0.85% | 18.66 | 20.25 | 49677 | 9791 | 4.64% |
| 2025-10-10 | 20.14 | 19.89 | -0.55 | -2.69% | 19.86 | 20.30 | 50271 | 10083 | 4.70% |
| 2025-10-09 | 20.16 | 20.44 | 0.36 | 1.79% | 19.97 | 20.89 | 58123 | 11910 | 5.43% |
| 2025-09-30 | 20.05 | 20.08 | 0.16 | 0.80% | 19.91 | 20.18 | 34496 | 6921 | 3.22% |
| 2025-09-29 | 19.73 | 19.92 | 0.21 | 1.07% | 19.40 | 20.10 | 38918 | 7715 | 3.64% |
| 2025-09-26 | 20.35 | 19.71 | -0.71 | -3.48% | 19.68 | 20.36 | 48076 | 9594 | 4.49% |
| 2025-09-25 | 20.10 | 20.42 | 0.40 | 2.00% | 20.10 | 21.16 | 76620 | 15852 | 7.16% |
| 2025-09-24 | 19.18 | 20.02 | 0.66 | 3.41% | 19.12 | 20.06 | 45573 | 9005 | 4.26% |
| 2025-09-23 | 19.68 | 19.36 | -0.38 | -1.93% | 18.74 | 19.77 | 49972 | 9556 | 4.67% |
| 2025-09-22 | 19.78 | 19.74 | 0.07 | 0.36% | 19.44 | 19.99 | 36527 | 7181 | 3.41% |
| 2025-09-19 | 19.93 | 19.67 | -0.25 | -1.26% | 19.50 | 20.18 | 43997 | 8682 | 4.11% |
| 2025-09-18 | 20.51 | 19.92 | -0.71 | -3.44% | 19.72 | 20.62 | 62079 | 12566 | 5.80% |
| 2025-09-17 | 20.58 | 20.63 | -0.03 | -0.15% | 20.46 | 20.99 | 32526 | 6716 | 3.04% |
| 2025-09-16 | 20.32 | 20.66 | 0.36 | 1.77% | 20.15 | 20.69 | 34616 | 7094 | 3.23% |
| 2025-09-15 | 20.44 | 20.30 | -0.14 | -0.68% | 20.15 | 20.44 | 25781 | 5227 | 2.41% |
| 2025-09-12 | 20.56 | 20.44 | -0.20 | -0.97% | 20.38 | 20.80 | 41203 | 8480 | 3.85% |
| 2025-09-11 | 20.31 | 20.64 | 0.24 | 1.18% | 19.99 | 20.64 | 38590 | 7861 | 3.61% |
| 2025-09-10 | 20.30 | 20.40 | 0.23 | 1.14% | 20.20 | 20.61 | 33037 | 6739 | 3.09% |
| 2025-09-09 | 20.68 | 20.17 | -0.54 | -2.61% | 20.08 | 20.77 | 34682 | 7069 | 3.24% |
| 2025-09-08 | 20.66 | 20.71 | 0.01 | 0.05% | 20.54 | 20.94 | 34252 | 7093 | 3.20% |
| 2025-09-05 | 20.40 | 20.70 | 0.30 | 1.47% | 20.06 | 20.72 | 50838 | 10424 | 4.75% |
| 2025-09-04 | 20.03 | 20.40 | 0.41 | 2.05% | 19.98 | 20.50 | 72401 | 14669 | 6.77% |
| 2025-09-03 | 20.71 | 19.99 | -0.62 | -3.01% | 19.87 | 20.89 | 61718 | 12548 | 5.77% |
| 2025-09-02 | 21.49 | 20.61 | -0.78 | -3.65% | 20.28 | 21.60 | 76656 | 15883 | 7.16% |
| 2025-09-01 | 21.24 | 21.39 | 0.26 | 1.23% | 21.23 | 22.13 | 73650 | 15852 | 6.88% |
| 2025-08-29 | 21.48 | 21.13 | -0.42 | -1.95% | 20.97 | 21.57 | 62794 | 13280 | 5.87% |
| 2025-08-28 | 21.54 | 21.55 | -0.19 | -0.87% | 20.66 | 21.99 | 100304 | 21432 | 9.37% |
| 2025-08-27 | 22.62 | 21.74 | -0.65 | -2.90% | 21.70 | 22.98 | 125219 | 28102 | 11.70% |
| 2025-08-26 | 22.24 | 22.39 | 0.05 | 0.22% | 22.02 | 22.66 | 96667 | 21697 | 9.03% |
| 2025-08-25 | 22.27 | 22.34 | 0.23 | 1.04% | 22.01 | 22.60 | 103488 | 23089 | 9.67% |
| 2025-08-22 | 22.00 | 22.11 | 0.12 | 0.55% | 21.70 | 22.23 | 78288 | 17150 | 7.32% |
| 2025-08-21 | 22.09 | 21.99 | 0.20 | 0.92% | 21.87 | 22.36 | 92862 | 20528 | 8.68% |
| 2025-08-20 | 21.96 | 21.79 | -0.01 | -0.05% | 21.60 | 22.37 | 84190 | 18441 | 7.87% |
| 2025-08-19 | 21.84 | 21.80 | -0.41 | -1.85% | 21.68 | 22.03 | 86968 | 18989 | 8.13% |
| 2025-08-18 | 21.34 | 22.21 | 1.01 | 4.76% | 21.30 | 22.39 | 127974 | 28232 | 11.96% |
| 2025-08-15 | 20.91 | 21.20 | 0.17 | 0.81% | 20.91 | 21.28 | 56210 | 11896 | 5.25% |
| 2025-08-14 | 21.75 | 21.03 | -0.53 | -2.46% | 20.87 | 21.76 | 75266 | 15993 | 7.03% |
| 2025-08-13 | 21.89 | 21.56 | -0.19 | -0.87% | 21.50 | 21.90 | 64856 | 14021 | 6.06% |
| 2025-08-12 | 21.95 | 21.75 | -0.11 | -0.50% | 21.44 | 21.99 | 78036 | 16951 | 7.29% |
| 2025-08-11 | 21.60 | 21.86 | 0.13 | 0.60% | 21.53 | 21.93 | 80790 | 17598 | 7.55% |
| 2025-08-08 | 22.40 | 21.73 | -0.69 | -3.08% | 21.30 | 22.40 | 121673 | 26358 | 11.37% |
| 2025-08-07 | 22.63 | 22.42 | -0.47 | -2.05% | 22.27 | 22.95 | 149573 | 33564 | 13.98% |
| 2025-08-06 | 21.92 | 22.89 | 1.17 | 5.39% | 21.92 | 23.08 | 221024 | 50268 | 20.65% |
| 2025-08-05 | 22.30 | 21.72 | -0.58 | -2.60% | 21.55 | 22.30 | 134306 | 29226 | 12.55% |
| 2025-08-04 | 21.48 | 22.30 | 1.10 | 5.19% | 21.05 | 22.57 | 198682 | 43664 | 18.57% |
| 2025-08-01 | 20.93 | 21.20 | 0.44 | 2.12% | 20.72 | 21.35 | 76451 | 16064 | 7.14% |
| 2025-07-31 | 20.73 | 20.76 | -0.06 | -0.29% | 20.60 | 21.14 | 60935 | 12735 | 5.69% |
| 2025-07-30 | 20.95 | 20.82 | -0.17 | -0.81% | 20.56 | 21.19 | 59034 | 12306 | 5.52% |
| 2025-07-29 | 21.02 | 20.99 | -0.07 | -0.33% | 20.74 | 21.15 | 63963 | 13380 | 5.98% |
| 2025-07-28 | 21.17 | 21.06 | -0.11 | -0.52% | 20.84 | 21.23 | 70481 | 14791 | 6.59% |
| 2025-07-25 | 20.67 | 21.17 | 0.50 | 2.42% | 20.43 | 21.50 | 118849 | 24999 | 11.11% |
| 2025-07-24 | 20.55 | 20.67 | 0.07 | 0.34% | 20.38 | 20.74 | 72128 | 14833 | 6.74% |