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 | 19.24 | 19.66 | 0.45 | 2.34% | 19.23 | 19.78 | 84743 | 16601 | 1.95% |
| 2025-10-30 | 19.67 | 19.21 | -0.52 | -2.64% | 19.18 | 19.80 | 86928 | 16890 | 2.00% |
| 2025-10-29 | 19.64 | 19.73 | 0.10 | 0.51% | 19.45 | 19.86 | 87339 | 17162 | 2.01% |
| 2025-10-28 | 20.47 | 19.63 | -0.78 | -3.82% | 19.60 | 20.47 | 140375 | 27959 | 3.23% |
| 2025-10-27 | 20.80 | 20.41 | -0.21 | -1.02% | 20.31 | 20.92 | 87223 | 17896 | 2.01% |
| 2025-10-24 | 20.25 | 20.62 | 0.41 | 2.03% | 20.22 | 20.80 | 80001 | 16419 | 1.84% |
| 2025-10-23 | 20.31 | 20.21 | -0.13 | -0.64% | 20.08 | 20.77 | 61999 | 12617 | 1.43% |
| 2025-10-22 | 20.32 | 20.34 | -0.18 | -0.88% | 20.25 | 20.71 | 52338 | 10680 | 1.20% |
| 2025-10-21 | 20.39 | 20.52 | 0.07 | 0.34% | 20.21 | 20.61 | 48355 | 9893 | 1.11% |
| 2025-10-20 | 20.60 | 20.45 | 0.25 | 1.24% | 20.13 | 20.72 | 61775 | 12638 | 1.42% |
| 2025-10-17 | 20.69 | 20.20 | -0.56 | -2.70% | 20.20 | 20.85 | 68594 | 14019 | 1.58% |
| 2025-10-16 | 21.02 | 20.80 | -0.42 | -1.98% | 20.65 | 21.26 | 72560 | 15127 | 1.67% |
| 2025-10-15 | 20.28 | 21.22 | 1.00 | 4.95% | 20.28 | 21.45 | 140691 | 29607 | 3.24% |
| 2025-10-14 | 21.15 | 20.22 | -1.00 | -4.71% | 20.20 | 21.49 | 120016 | 24904 | 2.76% |
| 2025-10-13 | 20.41 | 21.22 | -1.11 | -4.97% | 20.41 | 21.50 | 125187 | 26377 | 2.88% |
| 2025-10-10 | 22.85 | 22.33 | -0.26 | -1.15% | 22.28 | 23.88 | 167766 | 38829 | 3.86% |
| 2025-10-09 | 21.99 | 22.59 | 0.65 | 2.96% | 21.67 | 22.69 | 123550 | 27494 | 2.84% |
| 2025-09-30 | 22.79 | 21.94 | -0.72 | -3.18% | 21.90 | 22.79 | 155627 | 34525 | 3.58% |
| 2025-09-29 | 22.67 | 22.66 | -0.01 | -0.04% | 22.50 | 23.00 | 117581 | 26749 | 2.70% |
| 2025-09-26 | 23.62 | 22.67 | -1.23 | -5.15% | 22.63 | 23.74 | 146542 | 33992 | 3.37% |
| 2025-09-25 | 24.00 | 23.90 | -0.31 | -1.28% | 23.60 | 24.65 | 189852 | 45575 | 4.37% |
| 2025-09-24 | 22.88 | 24.21 | 1.14 | 4.94% | 22.52 | 24.21 | 218163 | 51537 | 5.02% |
| 2025-09-23 | 23.60 | 23.07 | -0.33 | -1.41% | 22.59 | 24.07 | 208580 | 48596 | 4.80% |
| 2025-09-22 | 23.60 | 23.40 | 0.12 | 0.52% | 23.13 | 23.73 | 143782 | 33667 | 3.31% |
| 2025-09-19 | 24.20 | 23.28 | -0.92 | -3.80% | 23.15 | 24.20 | 247050 | 58279 | 5.68% |
| 2025-09-18 | 24.99 | 24.20 | -0.86 | -3.43% | 23.68 | 25.78 | 397294 | 98451 | 9.14% |
| 2025-09-17 | 25.87 | 25.06 | -1.14 | -4.35% | 24.95 | 26.20 | 467546 | 118729 | 10.76% |
| 2025-09-16 | 24.81 | 26.20 | 2.58 | 10.92% | 24.43 | 26.80 | 607032 | 156849 | 13.96% |
| 2025-09-15 | 24.10 | 23.62 | -0.44 | -1.83% | 23.45 | 25.15 | 404041 | 97705 | 9.29% |
| 2025-09-12 | 25.12 | 24.06 | -1.28 | -5.05% | 24.01 | 25.29 | 360392 | 88661 | 8.29% |
| 2025-09-11 | 23.64 | 25.34 | 1.61 | 6.78% | 23.29 | 25.77 | 480723 | 118558 | 11.06% |
| 2025-09-10 | 22.55 | 23.73 | 0.69 | 2.99% | 22.55 | 24.88 | 393133 | 93017 | 9.04% |
| 2025-09-09 | 22.31 | 23.04 | 0.61 | 2.72% | 22.15 | 24.20 | 392201 | 90775 | 9.02% |
| 2025-09-08 | 21.22 | 22.43 | 1.12 | 5.26% | 21.08 | 22.97 | 307537 | 69205 | 7.07% |
| 2025-09-05 | 20.50 | 21.31 | 0.86 | 4.21% | 20.35 | 21.49 | 187483 | 39529 | 4.31% |
| 2025-09-04 | 21.64 | 20.45 | -1.29 | -5.93% | 20.21 | 22.02 | 199790 | 42548 | 4.60% |
| 2025-09-03 | 23.20 | 21.74 | -1.39 | -6.01% | 21.66 | 23.28 | 276910 | 61783 | 6.37% |
| 2025-09-02 | 21.51 | 23.13 | 1.51 | 6.98% | 20.00 | 23.24 | 468446 | 101285 | 10.78% |
| 2025-09-01 | 22.22 | 21.62 | -1.03 | -4.55% | 21.28 | 22.55 | 245154 | 53278 | 5.64% |
| 2025-08-29 | 23.42 | 22.65 | -0.79 | -3.37% | 22.33 | 23.48 | 283798 | 65121 | 6.53% |
| 2025-08-28 | 22.83 | 23.44 | 0.60 | 2.63% | 22.38 | 23.82 | 414969 | 96110 | 9.55% |
| 2025-08-27 | 22.09 | 22.84 | 0.92 | 4.20% | 21.86 | 23.42 | 432457 | 97943 | 9.95% |
| 2025-08-26 | 22.20 | 21.92 | -0.38 | -1.70% | 21.70 | 22.40 | 227768 | 50302 | 5.24% |
| 2025-08-25 | 22.18 | 22.30 | -0.10 | -0.45% | 21.90 | 22.60 | 350349 | 77822 | 8.06% |
| 2025-08-22 | 20.33 | 22.40 | 2.04 | 10.02% | 20.21 | 23.21 | 580212 | 127287 | 13.35% |
| 2025-08-21 | 20.95 | 20.36 | -0.65 | -3.09% | 20.21 | 20.95 | 194709 | 39978 | 4.48% |
| 2025-08-20 | 20.91 | 21.01 | -0.27 | -1.27% | 20.65 | 21.10 | 165668 | 34608 | 3.81% |
| 2025-08-19 | 20.91 | 21.28 | 0.18 | 0.85% | 20.11 | 21.78 | 369393 | 77324 | 8.50% |
| 2025-08-18 | 20.82 | 21.10 | 0.46 | 2.23% | 20.36 | 21.51 | 292192 | 61092 | 6.72% |
| 2025-08-15 | 20.19 | 20.64 | 0.21 | 1.03% | 20.16 | 20.78 | 205288 | 42170 | 4.72% |
| 2025-08-14 | 20.81 | 20.43 | -0.29 | -1.40% | 20.17 | 21.23 | 247983 | 51443 | 5.70% |
| 2025-08-13 | 20.15 | 20.72 | 0.43 | 2.12% | 19.92 | 21.20 | 254897 | 52028 | 5.86% |
| 2025-08-12 | 20.81 | 20.29 | 0.12 | 0.59% | 20.05 | 21.00 | 231330 | 47397 | 5.32% |
| 2025-08-11 | 19.93 | 20.17 | 0.33 | 1.66% | 19.85 | 20.59 | 147783 | 29948 | 3.40% |
| 2025-08-08 | 20.50 | 19.84 | -0.60 | -2.94% | 19.79 | 20.50 | 125869 | 25117 | 2.90% |
| 2025-08-07 | 20.75 | 20.44 | -0.46 | -2.20% | 20.27 | 20.80 | 184577 | 37738 | 4.25% |
| 2025-08-06 | 20.18 | 20.90 | 0.57 | 2.80% | 19.95 | 21.36 | 314556 | 64999 | 7.24% |
| 2025-08-05 | 19.95 | 20.33 | 0.71 | 3.62% | 19.62 | 20.63 | 344614 | 69671 | 7.93% |
| 2025-08-04 | 18.61 | 19.62 | 0.86 | 4.58% | 18.58 | 19.64 | 148093 | 28493 | 3.41% |
| 2025-08-01 | 19.03 | 18.76 | -0.35 | -1.83% | 18.68 | 19.24 | 85961 | 16219 | 1.98% |
| 2025-07-31 | 19.05 | 19.11 | -0.14 | -0.73% | 18.91 | 19.57 | 108508 | 20951 | 2.50% |
| 2025-07-30 | 19.40 | 19.25 | -0.20 | -1.03% | 19.05 | 19.46 | 84619 | 16293 | 1.95% |
| 2025-07-29 | 19.48 | 19.45 | -0.21 | -1.07% | 19.16 | 19.50 | 150450 | 29044 | 3.46% |
| 2025-07-28 | 19.76 | 19.66 | 0.07 | 0.36% | 19.58 | 20.30 | 172726 | 34332 | 3.97% |
| 2025-07-25 | 19.60 | 19.59 | -0.06 | -0.31% | 19.36 | 19.77 | 97950 | 19152 | 2.25% |