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 | 18.17 | 18.38 | 0.23 | 1.27% | 18.17 | 18.55 | 22561 | 4140 | 1.16% |
| 2025-10-30 | 18.55 | 18.15 | -0.42 | -2.26% | 18.10 | 18.57 | 33009 | 6039 | 1.69% |
| 2025-10-29 | 18.72 | 18.57 | -0.08 | -0.43% | 18.50 | 18.80 | 28054 | 5228 | 1.44% |
| 2025-10-28 | 18.87 | 18.65 | -0.23 | -1.22% | 18.56 | 18.88 | 28655 | 5360 | 1.47% |
| 2025-10-27 | 19.09 | 18.88 | -0.28 | -1.46% | 18.69 | 19.09 | 28263 | 5326 | 1.45% |
| 2025-10-24 | 19.28 | 19.16 | -0.01 | -0.05% | 19.12 | 19.28 | 12775 | 2451 | 0.65% |
| 2025-10-23 | 19.10 | 19.17 | 0.03 | 0.16% | 18.93 | 19.17 | 11619 | 2215 | 0.60% |
| 2025-10-22 | 19.24 | 19.14 | -0.14 | -0.73% | 19.06 | 19.27 | 14588 | 2797 | 0.75% |
| 2025-10-21 | 19.18 | 19.28 | 0.06 | 0.31% | 19.15 | 19.34 | 14068 | 2710 | 0.72% |
| 2025-10-20 | 19.22 | 19.22 | 0.16 | 0.84% | 19.15 | 19.39 | 14266 | 2748 | 0.73% |
| 2025-10-17 | 19.75 | 19.06 | -0.72 | -3.64% | 19.02 | 19.77 | 26446 | 5107 | 1.36% |
| 2025-10-16 | 20.31 | 19.78 | 0.05 | 0.25% | 19.73 | 20.40 | 32917 | 6586 | 1.69% |
| 2025-10-15 | 19.30 | 19.73 | 0.43 | 2.23% | 19.17 | 19.88 | 25058 | 4899 | 1.28% |
| 2025-10-14 | 19.45 | 19.30 | -0.10 | -0.52% | 19.24 | 19.79 | 21965 | 4282 | 1.13% |
| 2025-10-13 | 19.01 | 19.40 | -0.43 | -2.17% | 18.71 | 19.50 | 26513 | 5089 | 1.36% |
| 2025-10-10 | 19.64 | 19.83 | 0.12 | 0.61% | 19.58 | 20.10 | 27978 | 5549 | 1.43% |
| 2025-10-09 | 19.84 | 19.71 | -0.07 | -0.35% | 19.61 | 19.88 | 21573 | 4253 | 1.11% |
| 2025-09-30 | 19.95 | 19.78 | -0.17 | -0.85% | 19.58 | 20.06 | 29380 | 5833 | 1.51% |
| 2025-09-29 | 19.91 | 19.95 | 0.02 | 0.10% | 19.60 | 20.16 | 24142 | 4823 | 1.24% |
| 2025-09-26 | 19.99 | 19.93 | -0.10 | -0.50% | 19.85 | 20.33 | 27043 | 5441 | 1.39% |
| 2025-09-25 | 20.02 | 20.03 | -0.17 | -0.84% | 19.88 | 20.17 | 25473 | 5101 | 1.31% |
| 2025-09-24 | 20.10 | 20.20 | 0.03 | 0.15% | 19.70 | 20.47 | 32954 | 6628 | 1.69% |
| 2025-09-23 | 19.68 | 20.17 | 0.52 | 2.65% | 19.19 | 20.39 | 57064 | 11391 | 2.92% |
| 2025-09-22 | 19.72 | 19.65 | -0.07 | -0.35% | 19.52 | 19.90 | 17250 | 3390 | 0.88% |
| 2025-09-19 | 19.87 | 19.72 | -0.15 | -0.75% | 19.63 | 19.94 | 20737 | 4098 | 1.06% |
| 2025-09-18 | 20.43 | 19.87 | -0.56 | -2.74% | 19.70 | 20.45 | 47179 | 9464 | 2.42% |
| 2025-09-17 | 20.41 | 20.43 | 0.05 | 0.25% | 20.32 | 20.59 | 31774 | 6496 | 1.63% |
| 2025-09-16 | 20.42 | 20.38 | -0.02 | -0.10% | 20.08 | 20.44 | 28544 | 5777 | 1.46% |
| 2025-09-15 | 20.54 | 20.40 | -0.20 | -0.97% | 20.32 | 20.59 | 34138 | 6977 | 1.75% |
| 2025-09-12 | 20.26 | 20.60 | 0.41 | 2.03% | 20.15 | 21.18 | 66593 | 13768 | 3.41% |
| 2025-09-11 | 20.07 | 20.19 | 0.11 | 0.55% | 19.92 | 20.28 | 28135 | 5658 | 1.44% |
| 2025-09-10 | 20.17 | 20.08 | -0.12 | -0.59% | 19.92 | 20.21 | 24472 | 4909 | 1.25% |
| 2025-09-09 | 20.51 | 20.20 | -0.50 | -2.42% | 20.15 | 20.55 | 40098 | 8165 | 2.06% |
| 2025-09-08 | 19.75 | 20.70 | 0.96 | 4.86% | 19.65 | 21.53 | 75528 | 15548 | 3.87% |
| 2025-09-05 | 19.20 | 19.74 | 0.36 | 1.86% | 19.20 | 19.75 | 22404 | 4399 | 1.15% |
| 2025-09-04 | 19.55 | 19.38 | 0.02 | 0.10% | 19.11 | 19.69 | 26340 | 5132 | 1.35% |
| 2025-09-03 | 19.92 | 19.36 | -0.49 | -2.47% | 19.35 | 19.96 | 25992 | 5089 | 1.33% |
| 2025-09-02 | 20.23 | 19.85 | -0.38 | -1.88% | 19.61 | 20.32 | 41731 | 8317 | 2.14% |
| 2025-09-01 | 20.17 | 20.23 | 0.06 | 0.30% | 20.05 | 20.34 | 32127 | 6494 | 1.65% |
| 2025-08-29 | 20.53 | 20.17 | -0.62 | -2.98% | 20.10 | 20.69 | 57740 | 11755 | 2.96% |
| 2025-08-28 | 20.95 | 20.79 | -0.27 | -1.28% | 20.07 | 21.28 | 76331 | 15834 | 3.91% |
| 2025-08-27 | 20.87 | 21.06 | 0.28 | 1.35% | 20.72 | 21.90 | 122198 | 26137 | 6.26% |
| 2025-08-26 | 20.66 | 20.78 | 0.02 | 0.10% | 20.63 | 21.09 | 53185 | 11119 | 2.73% |
| 2025-08-25 | 20.79 | 20.76 | 0.06 | 0.29% | 20.53 | 20.85 | 45468 | 9411 | 2.33% |
| 2025-08-22 | 20.75 | 20.70 | -0.02 | -0.10% | 20.56 | 20.75 | 37315 | 7706 | 1.91% |
| 2025-08-21 | 20.71 | 20.72 | 0.01 | 0.05% | 20.59 | 20.87 | 41320 | 8562 | 2.12% |
| 2025-08-20 | 20.43 | 20.71 | 0.21 | 1.02% | 20.35 | 20.71 | 35481 | 7290 | 1.82% |
| 2025-08-19 | 20.38 | 20.50 | 0.15 | 0.74% | 20.31 | 20.55 | 34546 | 7068 | 1.77% |
| 2025-08-18 | 20.33 | 20.35 | 0.10 | 0.49% | 20.23 | 20.56 | 39004 | 7940 | 2.00% |
| 2025-08-15 | 19.98 | 20.25 | 0.26 | 1.30% | 19.91 | 20.30 | 22236 | 4485 | 1.14% |
| 2025-08-14 | 20.40 | 19.99 | -0.37 | -1.82% | 19.96 | 20.40 | 37119 | 7474 | 1.90% |
| 2025-08-13 | 20.48 | 20.36 | -0.14 | -0.68% | 20.27 | 20.56 | 29901 | 6084 | 1.53% |
| 2025-08-12 | 20.60 | 20.50 | -0.10 | -0.49% | 20.39 | 20.65 | 21343 | 4376 | 1.09% |
| 2025-08-11 | 20.50 | 20.60 | 0.12 | 0.59% | 20.43 | 20.68 | 26216 | 5394 | 1.34% |
| 2025-08-08 | 20.53 | 20.48 | -0.16 | -0.78% | 20.45 | 20.64 | 17676 | 3627 | 0.91% |
| 2025-08-07 | 20.70 | 20.64 | 0.07 | 0.34% | 20.38 | 20.70 | 34259 | 7048 | 1.76% |
| 2025-08-06 | 20.38 | 20.57 | 0.18 | 0.88% | 20.33 | 20.70 | 30653 | 6288 | 1.57% |
| 2025-08-05 | 20.27 | 20.39 | 0.16 | 0.79% | 20.21 | 20.40 | 16213 | 3299 | 0.83% |
| 2025-08-04 | 19.95 | 20.23 | 0.14 | 0.70% | 19.80 | 20.25 | 17431 | 3507 | 0.89% |
| 2025-08-01 | 19.94 | 20.09 | 0.06 | 0.30% | 19.94 | 20.20 | 17579 | 3525 | 0.90% |
| 2025-07-31 | 20.37 | 20.03 | -0.26 | -1.28% | 19.98 | 20.39 | 22009 | 4441 | 1.13% |
| 2025-07-30 | 20.50 | 20.29 | -0.15 | -0.73% | 20.13 | 20.50 | 24027 | 4878 | 1.23% |
| 2025-07-29 | 20.65 | 20.44 | -0.27 | -1.30% | 20.30 | 20.69 | 27673 | 5651 | 1.42% |
| 2025-07-28 | 20.74 | 20.71 | 0.00 | 0.00% | 20.60 | 20.78 | 20865 | 4319 | 1.07% |
| 2025-07-25 | 20.75 | 20.71 | -0.02 | -0.10% | 20.58 | 20.75 | 21884 | 4521 | 1.12% |
| 2025-07-24 | 20.68 | 20.73 | 0.02 | 0.10% | 20.58 | 20.78 | 27249 | 5639 | 1.40% |