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 | 19.76 | 19.86 | 0.35 | 1.79% | 19.65 | 20.26 | 124468 | 24842 | 6.50% |
| 2025-10-30 | 20.30 | 19.51 | -0.82 | -4.03% | 19.36 | 20.33 | 127615 | 25199 | 6.66% |
| 2025-10-29 | 21.31 | 20.33 | -0.43 | -2.07% | 19.85 | 21.48 | 175282 | 35508 | 9.15% |
| 2025-10-28 | 20.26 | 20.76 | 0.45 | 2.22% | 19.96 | 20.99 | 113884 | 23450 | 5.94% |
| 2025-10-27 | 20.70 | 20.31 | -0.36 | -1.74% | 20.10 | 20.90 | 107020 | 21767 | 5.58% |
| 2025-10-24 | 20.80 | 20.67 | 0.45 | 2.23% | 20.52 | 21.80 | 138910 | 29076 | 7.25% |
| 2025-10-23 | 20.50 | 20.22 | -0.22 | -1.08% | 19.69 | 20.51 | 105535 | 21095 | 5.51% |
| 2025-10-22 | 20.71 | 20.44 | -0.47 | -2.25% | 20.24 | 20.91 | 126085 | 25862 | 6.58% |
| 2025-10-21 | 20.52 | 20.91 | 0.62 | 3.06% | 20.50 | 21.25 | 201257 | 42201 | 10.50% |
| 2025-10-20 | 20.39 | 20.29 | 0.71 | 3.63% | 19.94 | 20.93 | 164016 | 33317 | 8.56% |
| 2025-10-17 | 19.88 | 19.58 | -0.12 | -0.61% | 19.50 | 20.26 | 120584 | 23961 | 6.29% |
| 2025-10-16 | 20.21 | 19.70 | -0.67 | -3.29% | 19.50 | 20.44 | 123570 | 24586 | 6.45% |
| 2025-10-15 | 20.30 | 20.37 | -0.02 | -0.10% | 20.00 | 20.93 | 140664 | 28632 | 7.34% |
| 2025-10-14 | 19.70 | 20.39 | 0.78 | 3.98% | 19.70 | 21.50 | 204218 | 42219 | 10.66% |
| 2025-10-13 | 19.27 | 19.61 | -0.38 | -1.90% | 19.12 | 20.09 | 120230 | 23600 | 6.27% |
| 2025-10-10 | 19.50 | 19.99 | 0.58 | 2.99% | 19.41 | 20.47 | 184485 | 36947 | 9.63% |
| 2025-10-09 | 19.66 | 19.41 | -0.37 | -1.87% | 19.16 | 19.78 | 158020 | 30686 | 8.25% |
| 2025-09-30 | 18.72 | 19.78 | 0.71 | 3.72% | 18.60 | 20.50 | 236309 | 46071 | 12.33% |
| 2025-09-29 | 19.00 | 19.07 | 0.63 | 3.42% | 18.63 | 19.49 | 206141 | 39329 | 10.76% |
| 2025-09-26 | 18.17 | 18.44 | 0.42 | 2.33% | 17.98 | 18.99 | 173690 | 32230 | 9.06% |
| 2025-09-25 | 18.33 | 18.02 | -0.43 | -2.33% | 17.86 | 18.38 | 129604 | 23442 | 6.76% |
| 2025-09-24 | 18.96 | 18.45 | -0.64 | -3.35% | 18.30 | 18.99 | 176713 | 32651 | 9.22% |
| 2025-09-23 | 19.31 | 19.09 | 0.31 | 1.65% | 18.40 | 19.38 | 267702 | 50705 | 13.97% |
| 2025-09-22 | 18.50 | 18.78 | 1.50 | 8.68% | 18.18 | 19.73 | 283766 | 53679 | 14.81% |
| 2025-09-19 | 17.08 | 17.28 | 0.28 | 1.65% | 16.98 | 17.30 | 37728 | 6459 | 1.97% |
| 2025-09-18 | 17.14 | 17.00 | -0.17 | -0.99% | 16.93 | 17.29 | 48544 | 8305 | 2.53% |
| 2025-09-17 | 17.26 | 17.17 | -0.09 | -0.52% | 17.15 | 17.29 | 24418 | 4197 | 1.27% |
| 2025-09-16 | 17.20 | 17.26 | 0.00 | 0.00% | 17.15 | 17.31 | 25141 | 4331 | 1.31% |
| 2025-09-15 | 17.13 | 17.26 | 0.17 | 0.99% | 17.05 | 17.31 | 35903 | 6157 | 1.87% |
| 2025-09-12 | 17.30 | 17.09 | -0.05 | -0.29% | 17.06 | 17.30 | 33872 | 5812 | 1.77% |
| 2025-09-11 | 17.00 | 17.14 | 0.10 | 0.59% | 16.93 | 17.16 | 31401 | 5352 | 1.64% |
| 2025-09-10 | 17.25 | 17.04 | -0.14 | -0.81% | 17.01 | 17.25 | 26373 | 4504 | 1.38% |
| 2025-09-09 | 17.43 | 17.18 | -0.19 | -1.09% | 17.10 | 17.54 | 38368 | 6639 | 2.00% |
| 2025-09-08 | 17.12 | 17.37 | 0.27 | 1.58% | 17.06 | 17.41 | 38371 | 6639 | 2.00% |
| 2025-09-05 | 17.00 | 17.10 | 0.17 | 1.00% | 16.78 | 17.16 | 39183 | 6665 | 2.04% |
| 2025-09-04 | 16.90 | 16.93 | 0.09 | 0.53% | 16.80 | 17.16 | 42672 | 7252 | 2.23% |
| 2025-09-03 | 17.21 | 16.84 | -0.37 | -2.15% | 16.83 | 17.25 | 37024 | 6289 | 1.93% |
| 2025-09-02 | 17.52 | 17.21 | -0.31 | -1.77% | 16.90 | 17.53 | 69077 | 11828 | 3.60% |
| 2025-09-01 | 17.49 | 17.52 | 0.04 | 0.23% | 17.44 | 17.68 | 43214 | 7587 | 2.26% |
| 2025-08-29 | 17.70 | 17.48 | -0.25 | -1.41% | 17.45 | 17.77 | 48216 | 8475 | 2.52% |
| 2025-08-28 | 17.85 | 17.73 | -0.15 | -0.84% | 17.23 | 18.02 | 90639 | 16004 | 4.73% |
| 2025-08-27 | 18.38 | 17.88 | -0.61 | -3.30% | 17.88 | 18.60 | 97132 | 17749 | 5.07% |
| 2025-08-26 | 18.51 | 18.49 | 0.05 | 0.27% | 18.45 | 18.65 | 74237 | 13746 | 3.87% |
| 2025-08-25 | 18.53 | 18.44 | -0.12 | -0.65% | 18.36 | 18.66 | 102950 | 19041 | 5.37% |
| 2025-08-22 | 18.17 | 18.56 | 0.37 | 2.03% | 18.03 | 18.63 | 142640 | 26283 | 7.44% |
| 2025-08-21 | 17.99 | 18.19 | 0.14 | 0.78% | 17.98 | 18.39 | 81282 | 14806 | 4.24% |
| 2025-08-20 | 17.97 | 18.05 | 0.07 | 0.39% | 17.74 | 18.05 | 58890 | 10536 | 3.07% |
| 2025-08-19 | 18.17 | 17.98 | -0.15 | -0.83% | 17.95 | 18.18 | 59687 | 10764 | 3.11% |
| 2025-08-18 | 18.12 | 18.13 | -0.01 | -0.06% | 18.03 | 18.22 | 76689 | 13889 | 4.00% |
| 2025-08-15 | 18.15 | 18.14 | -0.04 | -0.22% | 17.90 | 18.15 | 69224 | 12481 | 3.61% |
| 2025-08-14 | 17.99 | 18.18 | 0.19 | 1.06% | 17.93 | 18.59 | 130369 | 23884 | 6.80% |
| 2025-08-13 | 17.97 | 17.99 | 0.03 | 0.17% | 17.84 | 18.08 | 54070 | 9702 | 2.82% |
| 2025-08-12 | 18.09 | 17.96 | -0.12 | -0.66% | 17.90 | 18.18 | 48810 | 8789 | 2.55% |
| 2025-08-11 | 18.11 | 18.08 | -0.08 | -0.44% | 18.02 | 18.22 | 60255 | 10899 | 3.14% |
| 2025-08-08 | 18.10 | 18.16 | 0.07 | 0.39% | 17.98 | 18.58 | 89734 | 16418 | 4.68% |
| 2025-08-07 | 17.83 | 18.09 | 0.30 | 1.69% | 17.71 | 18.12 | 84832 | 15230 | 4.43% |
| 2025-08-06 | 17.72 | 17.79 | -0.01 | -0.06% | 17.66 | 17.88 | 47759 | 8497 | 2.49% |
| 2025-08-05 | 17.46 | 17.80 | 0.39 | 2.24% | 17.39 | 17.88 | 73011 | 12946 | 3.81% |
| 2025-08-04 | 17.30 | 17.41 | 0.06 | 0.35% | 17.15 | 17.45 | 30390 | 5274 | 1.59% |
| 2025-08-01 | 17.43 | 17.35 | 0.00 | 0.00% | 17.28 | 17.48 | 40838 | 7079 | 2.13% |
| 2025-07-31 | 17.60 | 17.35 | -0.25 | -1.42% | 17.31 | 17.63 | 53239 | 9296 | 2.78% |
| 2025-07-30 | 17.66 | 17.60 | -0.09 | -0.51% | 17.57 | 17.88 | 45379 | 8037 | 2.37% |
| 2025-07-29 | 17.82 | 17.69 | -0.12 | -0.67% | 17.50 | 17.84 | 50027 | 8806 | 2.61% |
| 2025-07-28 | 17.84 | 17.81 | 0.01 | 0.06% | 17.70 | 17.84 | 42741 | 7591 | 2.23% |
| 2025-07-25 | 17.66 | 17.80 | 0.20 | 1.14% | 17.58 | 17.87 | 63059 | 11206 | 3.29% |
| 2025-07-24 | 17.53 | 17.60 | 0.09 | 0.51% | 17.48 | 17.61 | 38995 | 6851 | 2.03% |