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 | 20.71 | 20.81 | -0.01 | -0.05% | 20.56 | 21.17 | 57481 | 11964 | 1.38% |
| 2025-10-30 | 20.58 | 20.82 | -0.10 | -0.48% | 20.07 | 21.92 | 95403 | 20070 | 2.29% |
| 2025-10-29 | 21.00 | 20.92 | -0.09 | -0.43% | 20.76 | 21.28 | 42256 | 8874 | 1.01% |
| 2025-10-28 | 21.35 | 21.01 | -0.42 | -1.96% | 20.72 | 21.43 | 84054 | 17676 | 2.02% |
| 2025-10-27 | 18.71 | 21.43 | 2.67 | 14.23% | 18.71 | 21.68 | 155056 | 31471 | 3.72% |
| 2025-10-24 | 18.75 | 18.76 | -0.02 | -0.11% | 18.50 | 18.93 | 36591 | 6844 | 0.88% |
| 2025-10-23 | 18.65 | 18.78 | 0.12 | 0.64% | 18.35 | 18.78 | 25940 | 4807 | 0.62% |
| 2025-10-22 | 19.00 | 18.66 | -0.24 | -1.27% | 18.61 | 19.00 | 27120 | 5074 | 0.65% |
| 2025-10-21 | 18.87 | 18.90 | 0.12 | 0.64% | 18.60 | 19.01 | 37284 | 7021 | 0.90% |
| 2025-10-20 | 18.92 | 18.78 | 0.18 | 0.97% | 18.50 | 19.04 | 36848 | 6940 | 0.88% |
| 2025-10-17 | 19.70 | 18.60 | -1.10 | -5.58% | 18.55 | 19.89 | 55728 | 10648 | 1.34% |
| 2025-10-16 | 19.85 | 19.70 | -0.15 | -0.76% | 19.47 | 20.26 | 65704 | 12987 | 1.58% |
| 2025-10-15 | 19.80 | 19.85 | 0.00 | 0.00% | 19.01 | 19.99 | 100386 | 19690 | 2.41% |
| 2025-10-14 | 19.69 | 19.85 | 0.35 | 1.79% | 19.36 | 20.25 | 93675 | 18506 | 2.25% |
| 2025-10-13 | 18.50 | 19.50 | -0.18 | -0.91% | 18.27 | 20.67 | 137225 | 27094 | 3.30% |
| 2025-10-10 | 20.30 | 19.68 | -0.36 | -1.80% | 19.36 | 20.39 | 81911 | 16152 | 1.97% |
| 2025-10-09 | 20.14 | 20.04 | 0.03 | 0.15% | 19.95 | 20.47 | 68455 | 13831 | 1.64% |
| 2025-09-30 | 20.77 | 20.01 | -0.71 | -3.43% | 19.93 | 20.79 | 54411 | 11004 | 1.31% |
| 2025-09-29 | 20.99 | 20.72 | -0.08 | -0.38% | 20.47 | 21.52 | 80609 | 16825 | 1.94% |
| 2025-09-26 | 21.31 | 20.80 | -0.67 | -3.12% | 20.69 | 21.63 | 82690 | 17499 | 1.99% |
| 2025-09-25 | 23.12 | 21.47 | -1.88 | -8.05% | 21.25 | 23.30 | 158758 | 34678 | 3.81% |
| 2025-09-24 | 23.36 | 23.35 | -0.24 | -1.02% | 22.90 | 23.76 | 82703 | 19263 | 1.99% |
| 2025-09-23 | 22.83 | 23.59 | 0.24 | 1.03% | 22.61 | 23.78 | 134930 | 31262 | 3.24% |
| 2025-09-22 | 22.20 | 23.35 | 1.35 | 6.14% | 22.00 | 23.85 | 138888 | 32124 | 3.34% |
| 2025-09-19 | 21.90 | 22.00 | -0.14 | -0.63% | 21.66 | 22.53 | 96458 | 21351 | 2.32% |
| 2025-09-18 | 21.88 | 22.14 | 0.10 | 0.45% | 21.55 | 22.76 | 172720 | 38125 | 4.15% |
| 2025-09-17 | 19.52 | 22.04 | 2.53 | 12.97% | 19.23 | 22.82 | 401505 | 83436 | 9.64% |
| 2025-09-16 | 17.61 | 19.51 | 1.96 | 11.17% | 17.51 | 19.55 | 200590 | 37179 | 4.82% |
| 2025-09-15 | 17.64 | 17.55 | -0.19 | -1.07% | 17.51 | 17.80 | 42373 | 7457 | 1.02% |
| 2025-09-12 | 18.37 | 17.74 | -0.43 | -2.37% | 17.70 | 18.50 | 90385 | 16223 | 2.17% |
| 2025-09-11 | 17.76 | 18.17 | 0.39 | 2.19% | 17.61 | 18.22 | 88570 | 15970 | 2.13% |
| 2025-09-10 | 17.71 | 17.78 | -0.02 | -0.11% | 17.45 | 18.15 | 64507 | 11541 | 1.55% |
| 2025-09-09 | 17.91 | 17.80 | -0.19 | -1.06% | 17.52 | 18.01 | 59162 | 10495 | 1.42% |
| 2025-09-08 | 17.60 | 17.99 | 0.36 | 2.04% | 17.50 | 18.45 | 93386 | 16868 | 2.24% |
| 2025-09-05 | 17.40 | 17.63 | 0.23 | 1.32% | 16.91 | 17.70 | 66514 | 11529 | 1.60% |
| 2025-09-04 | 17.20 | 17.40 | -0.01 | -0.06% | 17.10 | 17.68 | 75608 | 13148 | 1.82% |
| 2025-09-03 | 18.00 | 17.41 | -0.51 | -2.85% | 17.30 | 18.60 | 101675 | 18140 | 2.44% |
| 2025-09-02 | 18.25 | 17.92 | -0.39 | -2.13% | 17.76 | 18.70 | 102680 | 18571 | 2.47% |
| 2025-09-01 | 18.13 | 18.31 | -0.15 | -0.81% | 18.05 | 18.68 | 104846 | 19197 | 2.52% |
| 2025-08-29 | 17.82 | 18.46 | 0.56 | 3.13% | 17.80 | 19.40 | 181088 | 33771 | 4.35% |
| 2025-08-28 | 18.50 | 17.90 | -0.60 | -3.24% | 17.25 | 18.60 | 156616 | 28021 | 3.76% |
| 2025-08-27 | 19.56 | 18.50 | -0.91 | -4.69% | 18.47 | 19.59 | 118748 | 22469 | 2.85% |
| 2025-08-26 | 19.60 | 19.41 | -0.20 | -1.02% | 19.18 | 19.89 | 151492 | 29538 | 3.64% |
| 2025-08-25 | 17.99 | 19.61 | 1.60 | 8.88% | 17.99 | 20.39 | 248231 | 47233 | 5.96% |
| 2025-08-22 | 18.19 | 18.01 | -0.25 | -1.37% | 17.88 | 18.31 | 87525 | 15796 | 2.10% |
| 2025-08-21 | 19.01 | 18.26 | -1.02 | -5.29% | 18.13 | 19.20 | 152122 | 28170 | 3.65% |
| 2025-08-20 | 18.41 | 19.28 | 0.49 | 2.61% | 17.82 | 19.66 | 200640 | 38189 | 4.82% |
| 2025-08-19 | 18.44 | 18.79 | 0.24 | 1.29% | 18.40 | 19.15 | 74395 | 14028 | 1.79% |
| 2025-08-18 | 18.20 | 18.55 | 0.36 | 1.98% | 18.19 | 18.77 | 80660 | 14983 | 1.94% |
| 2025-08-15 | 17.94 | 18.19 | 0.20 | 1.11% | 17.91 | 18.33 | 42624 | 7710 | 1.02% |
| 2025-08-14 | 18.08 | 17.99 | -0.17 | -0.94% | 17.93 | 18.43 | 45099 | 8183 | 1.08% |
| 2025-08-13 | 18.36 | 18.16 | -0.11 | -0.60% | 17.97 | 18.54 | 42749 | 7756 | 1.03% |
| 2025-08-12 | 18.35 | 18.27 | 0.01 | 0.05% | 18.17 | 18.50 | 37217 | 6826 | 0.89% |
| 2025-08-11 | 17.97 | 18.26 | 0.29 | 1.61% | 17.93 | 18.45 | 40549 | 7377 | 0.97% |
| 2025-08-08 | 18.02 | 17.97 | -0.05 | -0.28% | 17.83 | 18.14 | 23050 | 4137 | 0.55% |
| 2025-08-07 | 18.15 | 18.02 | -0.21 | -1.15% | 18.00 | 18.32 | 32258 | 5853 | 0.77% |
| 2025-08-06 | 18.18 | 18.23 | 0.10 | 0.55% | 17.93 | 18.25 | 31793 | 5749 | 0.76% |
| 2025-08-05 | 18.08 | 18.13 | 0.05 | 0.28% | 18.01 | 18.18 | 27614 | 4994 | 0.66% |
| 2025-08-04 | 18.06 | 18.08 | -0.09 | -0.50% | 17.90 | 18.25 | 27863 | 5024 | 0.67% |
| 2025-08-01 | 18.12 | 18.17 | -0.03 | -0.16% | 18.10 | 18.37 | 34563 | 6293 | 0.83% |
| 2025-07-31 | 18.60 | 18.20 | -0.57 | -3.04% | 17.81 | 18.62 | 78068 | 14173 | 1.87% |
| 2025-07-30 | 18.67 | 18.77 | -0.03 | -0.16% | 18.53 | 19.23 | 79476 | 14945 | 1.91% |
| 2025-07-29 | 18.93 | 18.80 | -0.17 | -0.90% | 18.52 | 19.28 | 86065 | 16184 | 2.07% |
| 2025-07-28 | 18.52 | 18.97 | 0.46 | 2.49% | 18.45 | 19.19 | 68736 | 12921 | 1.65% |
| 2025-07-25 | 18.85 | 18.51 | -0.35 | -1.86% | 18.46 | 18.96 | 43581 | 8126 | 1.05% |
| 2025-07-24 | 18.87 | 18.86 | 0.05 | 0.27% | 18.63 | 19.30 | 56440 | 10633 | 1.36% |