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 | 20.76 | 20.57 | -0.23 | -1.11% | 20.57 | 21.27 | 113069 | 23600 | 4.25% |
| 2025-10-30 | 21.05 | 20.80 | -0.62 | -2.89% | 20.73 | 21.29 | 128163 | 26848 | 4.81% |
| 2025-10-29 | 20.22 | 21.42 | 1.16 | 5.73% | 20.00 | 22.21 | 224760 | 47477 | 8.44% |
| 2025-10-28 | 21.00 | 20.26 | -1.22 | -5.68% | 20.06 | 21.00 | 172431 | 35185 | 6.47% |
| 2025-10-27 | 20.23 | 21.48 | 1.45 | 7.24% | 19.90 | 21.68 | 170551 | 35247 | 6.40% |
| 2025-10-24 | 19.41 | 20.03 | 0.55 | 2.82% | 19.31 | 20.16 | 81388 | 16185 | 3.06% |
| 2025-10-23 | 19.30 | 19.48 | 0.08 | 0.41% | 18.61 | 19.57 | 67582 | 12919 | 2.54% |
| 2025-10-22 | 19.88 | 19.40 | -0.34 | -1.72% | 19.32 | 19.95 | 63691 | 12400 | 2.39% |
| 2025-10-21 | 19.25 | 19.74 | 0.49 | 2.55% | 19.08 | 19.99 | 111811 | 22052 | 4.20% |
| 2025-10-20 | 19.01 | 19.25 | 0.75 | 4.05% | 18.72 | 20.49 | 103228 | 20033 | 3.88% |
| 2025-10-17 | 20.00 | 18.50 | -1.50 | -7.50% | 18.49 | 20.00 | 127014 | 24128 | 4.77% |
| 2025-10-16 | 20.55 | 20.00 | -0.55 | -2.68% | 19.84 | 20.55 | 128402 | 25729 | 4.82% |
| 2025-10-15 | 19.76 | 20.55 | 0.66 | 3.32% | 19.55 | 20.84 | 199796 | 40548 | 7.50% |
| 2025-10-14 | 19.49 | 19.89 | 0.77 | 4.03% | 19.20 | 20.63 | 191084 | 38017 | 7.17% |
| 2025-10-13 | 18.89 | 19.12 | -0.48 | -2.45% | 17.51 | 19.29 | 109874 | 20542 | 4.13% |
| 2025-10-10 | 18.90 | 19.60 | 0.72 | 3.81% | 18.85 | 19.75 | 160253 | 31174 | 6.02% |
| 2025-10-09 | 19.09 | 18.88 | -0.31 | -1.62% | 18.78 | 19.19 | 71724 | 13557 | 2.69% |
| 2025-09-30 | 19.10 | 19.19 | -0.20 | -1.03% | 18.89 | 19.27 | 92760 | 17669 | 3.48% |
| 2025-09-29 | 18.74 | 19.39 | 0.57 | 3.03% | 18.64 | 19.59 | 129277 | 24874 | 4.85% |
| 2025-09-26 | 18.51 | 18.82 | 0.25 | 1.35% | 18.36 | 19.18 | 88014 | 16637 | 3.30% |
| 2025-09-25 | 18.57 | 18.57 | -0.04 | -0.21% | 18.34 | 18.83 | 55862 | 10395 | 2.10% |
| 2025-09-24 | 18.42 | 18.61 | 0.08 | 0.43% | 18.16 | 18.72 | 51968 | 9630 | 1.95% |
| 2025-09-23 | 18.69 | 18.53 | -0.04 | -0.22% | 17.91 | 18.87 | 69554 | 12737 | 2.61% |
| 2025-09-22 | 18.35 | 18.57 | 0.13 | 0.70% | 18.33 | 18.76 | 49054 | 9087 | 1.84% |
| 2025-09-19 | 18.42 | 18.44 | 0.02 | 0.11% | 18.30 | 18.71 | 59025 | 10907 | 2.22% |
| 2025-09-18 | 18.94 | 18.42 | -0.58 | -3.05% | 18.20 | 19.02 | 101043 | 18825 | 3.79% |
| 2025-09-17 | 19.30 | 19.00 | -0.38 | -1.96% | 18.83 | 19.30 | 83657 | 15867 | 3.14% |
| 2025-09-16 | 19.19 | 19.38 | 0.12 | 0.62% | 18.77 | 19.38 | 113488 | 21643 | 4.26% |
| 2025-09-15 | 19.50 | 19.26 | -0.08 | -0.41% | 19.22 | 20.27 | 190467 | 37397 | 7.15% |
| 2025-09-12 | 18.64 | 19.34 | 0.67 | 3.59% | 18.52 | 19.45 | 144314 | 27524 | 5.42% |
| 2025-09-11 | 18.69 | 18.67 | -0.07 | -0.37% | 18.15 | 18.70 | 75118 | 13849 | 2.82% |
| 2025-09-10 | 18.69 | 18.74 | 0.14 | 0.75% | 18.31 | 18.87 | 74971 | 13927 | 2.81% |
| 2025-09-09 | 18.76 | 18.60 | -0.44 | -2.31% | 18.50 | 18.84 | 90656 | 16900 | 3.40% |
| 2025-09-08 | 18.36 | 19.04 | 0.69 | 3.76% | 18.12 | 19.10 | 142405 | 26706 | 5.35% |
| 2025-09-05 | 17.74 | 18.35 | 0.71 | 4.02% | 17.61 | 18.41 | 101158 | 18372 | 3.80% |
| 2025-09-04 | 18.20 | 17.64 | -0.31 | -1.73% | 17.40 | 18.76 | 116061 | 20992 | 4.36% |
| 2025-09-03 | 18.53 | 17.95 | -1.00 | -5.28% | 17.89 | 19.05 | 133825 | 24672 | 5.02% |
| 2025-09-02 | 18.21 | 18.95 | 0.74 | 4.06% | 17.53 | 19.14 | 229240 | 42177 | 8.61% |
| 2025-09-01 | 18.43 | 18.21 | -0.09 | -0.49% | 18.11 | 18.50 | 97061 | 17691 | 3.64% |
| 2025-08-29 | 19.02 | 18.30 | -0.81 | -4.24% | 18.10 | 19.15 | 163403 | 30141 | 6.14% |
| 2025-08-28 | 19.34 | 19.11 | -0.40 | -2.05% | 18.39 | 19.90 | 250804 | 47921 | 9.42% |
| 2025-08-27 | 18.38 | 19.51 | 1.01 | 5.46% | 18.21 | 20.83 | 353151 | 68767 | 13.26% |
| 2025-08-26 | 17.86 | 18.50 | 1.24 | 7.18% | 17.86 | 19.68 | 276914 | 51795 | 10.40% |
| 2025-08-25 | 17.09 | 17.26 | 0.22 | 1.29% | 17.06 | 17.47 | 76768 | 13235 | 2.88% |
| 2025-08-22 | 17.01 | 17.04 | 0.06 | 0.35% | 16.80 | 17.05 | 42827 | 7255 | 1.61% |
| 2025-08-21 | 17.24 | 16.98 | -0.23 | -1.34% | 16.88 | 17.27 | 45354 | 7734 | 1.70% |
| 2025-08-20 | 17.09 | 17.21 | 0.06 | 0.35% | 16.99 | 17.23 | 42515 | 7287 | 1.60% |
| 2025-08-19 | 17.16 | 17.15 | -0.01 | -0.06% | 16.98 | 17.23 | 49664 | 8494 | 1.86% |
| 2025-08-18 | 17.10 | 17.16 | 0.18 | 1.06% | 16.97 | 17.29 | 67250 | 11514 | 2.53% |
| 2025-08-15 | 16.75 | 16.98 | 0.24 | 1.43% | 16.71 | 17.02 | 49272 | 8338 | 1.85% |
| 2025-08-14 | 17.20 | 16.74 | -0.45 | -2.62% | 16.69 | 17.37 | 59857 | 10116 | 2.25% |
| 2025-08-13 | 17.00 | 17.19 | 0.20 | 1.18% | 16.80 | 17.29 | 69772 | 11902 | 2.62% |
| 2025-08-12 | 16.97 | 16.99 | 0.00 | 0.00% | 16.86 | 17.07 | 54901 | 9311 | 2.06% |
| 2025-08-11 | 16.96 | 16.99 | 0.15 | 0.89% | 16.85 | 17.05 | 71272 | 12084 | 2.68% |
| 2025-08-08 | 16.71 | 16.84 | 0.08 | 0.48% | 16.61 | 16.88 | 55881 | 9380 | 2.10% |
| 2025-08-07 | 16.81 | 16.76 | -0.04 | -0.24% | 16.58 | 16.85 | 57215 | 9573 | 2.15% |
| 2025-08-06 | 16.76 | 16.80 | 0.12 | 0.72% | 16.66 | 16.81 | 59426 | 9948 | 2.23% |
| 2025-08-05 | 16.58 | 16.68 | 0.16 | 0.97% | 16.49 | 16.80 | 47645 | 7939 | 1.79% |
| 2025-08-04 | 16.11 | 16.52 | 0.30 | 1.85% | 16.10 | 16.56 | 35912 | 5878 | 1.35% |
| 2025-08-01 | 16.09 | 16.22 | 0.12 | 0.75% | 16.05 | 16.33 | 32807 | 5315 | 1.23% |
| 2025-07-31 | 16.37 | 16.10 | -0.24 | -1.47% | 16.02 | 16.55 | 43788 | 7126 | 1.64% |
| 2025-07-30 | 16.50 | 16.34 | -0.22 | -1.33% | 16.20 | 16.50 | 40009 | 6542 | 1.50% |
| 2025-07-29 | 16.32 | 16.56 | 0.14 | 0.85% | 16.27 | 16.56 | 41878 | 6870 | 1.57% |
| 2025-07-28 | 16.45 | 16.42 | 0.00 | 0.00% | 16.31 | 16.49 | 33330 | 5465 | 1.25% |
| 2025-07-25 | 16.33 | 16.42 | 0.09 | 0.55% | 16.20 | 16.54 | 40338 | 6592 | 1.51% |
| 2025-07-24 | 16.18 | 16.33 | 0.08 | 0.49% | 16.15 | 16.38 | 53891 | 8768 | 2.02% |