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 | 18.52 | 18.92 | 0.42 | 2.27% | 18.52 | 18.96 | 25125 | 4727 | 1.66% |
| 2025-10-30 | 18.91 | 18.50 | -0.38 | -2.01% | 18.50 | 18.92 | 30697 | 5730 | 2.03% |
| 2025-10-29 | 19.58 | 18.88 | -0.75 | -3.82% | 18.80 | 19.61 | 43929 | 8343 | 2.91% |
| 2025-10-28 | 19.71 | 19.63 | -0.10 | -0.51% | 19.50 | 19.85 | 17234 | 3391 | 1.14% |
| 2025-10-27 | 19.80 | 19.73 | -0.15 | -0.75% | 19.66 | 20.07 | 21088 | 4176 | 1.40% |
| 2025-10-24 | 19.99 | 19.88 | -0.12 | -0.60% | 19.83 | 20.14 | 19648 | 3918 | 1.30% |
| 2025-10-23 | 19.98 | 20.00 | 0.02 | 0.10% | 19.65 | 20.20 | 24419 | 4842 | 1.62% |
| 2025-10-22 | 19.77 | 19.98 | 0.12 | 0.60% | 19.77 | 20.18 | 26363 | 5281 | 1.74% |
| 2025-10-21 | 19.40 | 19.86 | 0.56 | 2.90% | 19.22 | 19.88 | 30825 | 6053 | 2.04% |
| 2025-10-20 | 19.19 | 19.30 | 0.23 | 1.21% | 19.01 | 19.57 | 16381 | 3161 | 1.08% |
| 2025-10-17 | 19.43 | 19.07 | -0.28 | -1.45% | 19.00 | 19.54 | 18803 | 3618 | 1.24% |
| 2025-10-16 | 19.56 | 19.35 | -0.30 | -1.53% | 19.32 | 19.75 | 19643 | 3828 | 1.30% |
| 2025-10-15 | 19.55 | 19.65 | 0.19 | 0.98% | 19.32 | 19.76 | 20744 | 4071 | 1.37% |
| 2025-10-14 | 19.60 | 19.46 | -0.16 | -0.82% | 19.37 | 19.95 | 23883 | 4704 | 1.58% |
| 2025-10-13 | 19.30 | 19.62 | -0.18 | -0.91% | 18.61 | 19.67 | 27645 | 5344 | 1.83% |
| 2025-10-10 | 19.61 | 19.80 | 0.13 | 0.66% | 19.61 | 20.06 | 25640 | 5102 | 1.70% |
| 2025-10-09 | 20.25 | 19.67 | -0.21 | -1.06% | 19.55 | 20.25 | 24924 | 4926 | 1.65% |
| 2025-09-30 | 20.05 | 19.88 | -0.12 | -0.60% | 19.85 | 20.20 | 21974 | 4400 | 1.45% |
| 2025-09-29 | 19.80 | 20.00 | 0.15 | 0.76% | 19.38 | 20.10 | 24632 | 4885 | 1.63% |
| 2025-09-26 | 19.71 | 19.85 | 0.09 | 0.46% | 19.59 | 20.26 | 26013 | 5201 | 1.72% |
| 2025-09-25 | 19.98 | 19.76 | -0.24 | -1.20% | 19.70 | 20.16 | 21964 | 4377 | 1.45% |
| 2025-09-24 | 19.49 | 20.00 | 0.31 | 1.57% | 19.38 | 20.08 | 38096 | 7577 | 2.52% |
| 2025-09-23 | 20.20 | 19.69 | -0.63 | -3.10% | 18.90 | 20.31 | 64046 | 12413 | 4.24% |
| 2025-09-22 | 20.71 | 20.32 | -0.84 | -3.97% | 20.13 | 21.15 | 46121 | 9363 | 3.05% |
| 2025-09-19 | 20.89 | 21.16 | 0.28 | 1.34% | 20.61 | 21.26 | 33798 | 7074 | 2.24% |
| 2025-09-18 | 21.60 | 20.88 | -0.92 | -4.22% | 20.65 | 21.80 | 52250 | 11096 | 3.46% |
| 2025-09-17 | 21.83 | 21.80 | -0.15 | -0.68% | 21.50 | 22.00 | 32852 | 7147 | 2.17% |
| 2025-09-16 | 21.60 | 21.95 | 0.25 | 1.15% | 21.56 | 22.30 | 49323 | 10837 | 3.26% |
| 2025-09-15 | 21.49 | 21.70 | 0.08 | 0.37% | 20.92 | 21.73 | 48804 | 10387 | 3.23% |
| 2025-09-12 | 21.27 | 21.62 | 0.18 | 0.84% | 21.27 | 21.99 | 44857 | 9718 | 2.97% |
| 2025-09-11 | 21.30 | 21.44 | 0.09 | 0.42% | 20.94 | 21.45 | 37244 | 7892 | 2.47% |
| 2025-09-10 | 21.41 | 21.35 | -0.22 | -1.02% | 21.20 | 21.65 | 33365 | 7121 | 2.21% |
| 2025-09-09 | 21.18 | 21.57 | 0.24 | 1.13% | 21.12 | 21.97 | 54528 | 11780 | 3.61% |
| 2025-09-08 | 21.02 | 21.33 | 0.22 | 1.04% | 21.02 | 21.63 | 32463 | 6937 | 2.15% |
| 2025-09-05 | 20.66 | 21.11 | 0.37 | 1.78% | 20.30 | 21.16 | 35966 | 7499 | 2.38% |
| 2025-09-04 | 20.30 | 20.74 | 0.47 | 2.32% | 20.20 | 20.98 | 46698 | 9678 | 3.09% |
| 2025-09-03 | 21.00 | 20.27 | -0.67 | -3.20% | 20.17 | 21.12 | 33300 | 6844 | 2.20% |
| 2025-09-02 | 21.48 | 20.94 | -0.61 | -2.83% | 20.48 | 21.48 | 44280 | 9255 | 2.93% |
| 2025-09-01 | 21.33 | 21.55 | 0.22 | 1.03% | 20.97 | 21.89 | 42586 | 9116 | 2.82% |
| 2025-08-29 | 21.57 | 21.33 | -0.38 | -1.75% | 21.32 | 22.11 | 43878 | 9495 | 2.90% |
| 2025-08-28 | 22.20 | 21.71 | -0.41 | -1.85% | 20.89 | 22.32 | 69708 | 15047 | 4.61% |
| 2025-08-27 | 23.11 | 22.12 | -1.08 | -4.66% | 22.10 | 23.46 | 66150 | 15124 | 4.38% |
| 2025-08-26 | 23.01 | 23.20 | -0.41 | -1.74% | 23.00 | 23.37 | 66916 | 15508 | 4.43% |
| 2025-08-25 | 22.60 | 23.61 | 1.27 | 5.68% | 22.51 | 23.89 | 132110 | 30830 | 8.74% |
| 2025-08-22 | 22.23 | 22.34 | 0.11 | 0.49% | 22.02 | 22.48 | 42224 | 9383 | 2.79% |
| 2025-08-21 | 22.34 | 22.23 | -0.11 | -0.49% | 22.15 | 22.70 | 48017 | 10780 | 3.18% |
| 2025-08-20 | 22.61 | 22.34 | -0.08 | -0.36% | 22.06 | 22.70 | 42628 | 9481 | 2.82% |
| 2025-08-19 | 22.22 | 22.42 | 0.11 | 0.49% | 22.22 | 22.85 | 52472 | 11839 | 3.47% |
| 2025-08-18 | 21.99 | 22.31 | 0.35 | 1.59% | 21.91 | 22.33 | 44369 | 9849 | 2.94% |
| 2025-08-15 | 21.60 | 21.96 | 0.38 | 1.76% | 21.53 | 22.04 | 38546 | 8444 | 2.55% |
| 2025-08-14 | 21.97 | 21.58 | -0.61 | -2.75% | 21.52 | 22.26 | 60797 | 13305 | 4.02% |
| 2025-08-13 | 22.98 | 22.19 | -0.43 | -1.90% | 22.14 | 23.28 | 79218 | 17903 | 5.24% |
| 2025-08-12 | 22.63 | 22.62 | 0.01 | 0.04% | 22.49 | 22.89 | 45172 | 10231 | 2.99% |
| 2025-08-11 | 22.22 | 22.61 | 0.45 | 2.03% | 22.17 | 22.64 | 48982 | 11009 | 3.24% |
| 2025-08-08 | 22.00 | 22.16 | 0.07 | 0.32% | 21.82 | 22.27 | 41448 | 9130 | 2.74% |
| 2025-08-07 | 22.37 | 22.09 | -0.28 | -1.25% | 21.89 | 22.46 | 48882 | 10825 | 3.24% |
| 2025-08-06 | 22.53 | 22.37 | -0.28 | -1.24% | 22.30 | 22.75 | 42456 | 9511 | 2.81% |
| 2025-08-05 | 22.63 | 22.65 | -0.03 | -0.13% | 22.54 | 22.82 | 31756 | 7199 | 2.10% |
| 2025-08-04 | 22.30 | 22.68 | 0.33 | 1.48% | 22.03 | 22.81 | 29087 | 6539 | 1.93% |
| 2025-08-01 | 22.59 | 22.35 | -0.24 | -1.06% | 22.18 | 22.75 | 46835 | 10475 | 3.10% |
| 2025-07-31 | 23.43 | 22.59 | -0.84 | -3.59% | 22.52 | 23.63 | 70253 | 16154 | 4.65% |
| 2025-07-30 | 24.30 | 23.43 | -1.11 | -4.52% | 23.30 | 24.47 | 72033 | 17195 | 4.77% |
| 2025-07-29 | 24.19 | 24.54 | 0.24 | 0.99% | 23.98 | 24.72 | 82431 | 20093 | 5.46% |
| 2025-07-28 | 23.41 | 24.30 | 0.82 | 3.49% | 23.03 | 24.50 | 97345 | 23337 | 6.44% |
| 2025-07-25 | 23.64 | 23.48 | -0.18 | -0.76% | 23.42 | 23.85 | 49920 | 11785 | 3.30% |