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 | 18.71 | 18.98 | 0.20 | 1.06% | 18.63 | 19.07 | 25603 | 4848 | 1.32% |
| 2025-10-30 | 19.44 | 18.78 | -0.98 | -4.96% | 18.77 | 19.45 | 54424 | 10313 | 2.81% |
| 2025-10-29 | 19.29 | 19.76 | 0.48 | 2.49% | 19.16 | 19.85 | 49510 | 9707 | 2.55% |
| 2025-10-28 | 19.55 | 19.28 | -0.27 | -1.38% | 19.23 | 19.56 | 27530 | 5333 | 1.42% |
| 2025-10-27 | 19.70 | 19.55 | -0.06 | -0.31% | 19.31 | 19.76 | 32155 | 6283 | 1.66% |
| 2025-10-24 | 19.60 | 19.61 | -0.03 | -0.15% | 19.53 | 19.75 | 30161 | 5912 | 1.56% |
| 2025-10-23 | 19.60 | 19.64 | 0.01 | 0.05% | 19.23 | 19.65 | 26886 | 5228 | 1.39% |
| 2025-10-22 | 19.79 | 19.63 | -0.14 | -0.71% | 19.46 | 19.85 | 35470 | 6946 | 1.83% |
| 2025-10-21 | 18.95 | 19.77 | 0.82 | 4.33% | 18.89 | 19.79 | 68290 | 13356 | 3.52% |
| 2025-10-20 | 18.70 | 18.95 | 0.37 | 1.99% | 18.64 | 19.04 | 27075 | 5104 | 1.40% |
| 2025-10-17 | 19.59 | 18.58 | -1.03 | -5.25% | 18.55 | 19.67 | 50416 | 9594 | 2.60% |
| 2025-10-16 | 20.23 | 19.61 | -0.19 | -0.96% | 19.55 | 20.39 | 62676 | 12393 | 3.23% |
| 2025-10-15 | 18.73 | 19.80 | 0.98 | 5.21% | 18.70 | 19.87 | 80172 | 15561 | 4.13% |
| 2025-10-14 | 19.08 | 18.82 | -0.26 | -1.36% | 18.75 | 19.48 | 38085 | 7280 | 1.96% |
| 2025-10-13 | 18.50 | 19.08 | -0.20 | -1.04% | 18.12 | 19.16 | 42069 | 7913 | 2.17% |
| 2025-10-10 | 19.19 | 19.28 | 0.07 | 0.36% | 19.04 | 19.50 | 41636 | 8030 | 2.15% |
| 2025-10-09 | 19.32 | 19.21 | -0.11 | -0.57% | 19.14 | 19.43 | 43538 | 8392 | 2.25% |
| 2025-09-30 | 19.19 | 19.32 | 0.18 | 0.94% | 19.03 | 19.38 | 44037 | 8461 | 2.27% |
| 2025-09-29 | 19.40 | 19.14 | -0.22 | -1.14% | 19.04 | 19.73 | 67483 | 12984 | 3.48% |
| 2025-09-26 | 18.54 | 19.36 | 0.88 | 4.76% | 18.18 | 20.19 | 115341 | 22596 | 5.95% |
| 2025-09-25 | 18.66 | 18.48 | -0.16 | -0.86% | 18.47 | 18.94 | 19296 | 3600 | 1.00% |
| 2025-09-24 | 18.32 | 18.64 | 0.23 | 1.25% | 18.18 | 18.65 | 18704 | 3464 | 0.96% |
| 2025-09-23 | 18.56 | 18.41 | -0.12 | -0.65% | 17.96 | 18.61 | 25735 | 4697 | 1.33% |
| 2025-09-22 | 18.48 | 18.53 | 0.08 | 0.43% | 18.29 | 18.54 | 18337 | 3382 | 0.95% |
| 2025-09-19 | 18.67 | 18.45 | -0.22 | -1.18% | 18.41 | 18.79 | 27142 | 5030 | 1.40% |
| 2025-09-18 | 19.03 | 18.67 | -0.44 | -2.30% | 18.54 | 19.16 | 35744 | 6750 | 1.84% |
| 2025-09-17 | 19.24 | 19.11 | -0.13 | -0.68% | 19.03 | 19.25 | 21242 | 4064 | 1.10% |
| 2025-09-16 | 19.32 | 19.24 | 0.02 | 0.10% | 19.00 | 19.32 | 26371 | 5046 | 1.36% |
| 2025-09-15 | 19.38 | 19.22 | -0.09 | -0.47% | 19.17 | 19.45 | 19844 | 3823 | 1.02% |
| 2025-09-12 | 19.45 | 19.31 | -0.13 | -0.67% | 19.25 | 19.53 | 25248 | 4901 | 1.30% |
| 2025-09-11 | 19.14 | 19.44 | 0.30 | 1.57% | 18.92 | 19.45 | 26910 | 5179 | 1.39% |
| 2025-09-10 | 19.30 | 19.14 | -0.19 | -0.98% | 19.00 | 19.36 | 21265 | 4079 | 1.10% |
| 2025-09-09 | 19.52 | 19.43 | -0.19 | -0.97% | 19.32 | 19.76 | 28985 | 5659 | 1.49% |
| 2025-09-08 | 19.50 | 19.62 | 0.12 | 0.62% | 19.25 | 19.65 | 35676 | 6944 | 1.84% |
| 2025-09-05 | 18.80 | 19.50 | 0.72 | 3.83% | 18.77 | 19.50 | 48488 | 9345 | 2.50% |
| 2025-09-04 | 18.72 | 18.78 | -0.02 | -0.11% | 18.56 | 19.10 | 34131 | 6454 | 1.76% |
| 2025-09-03 | 19.01 | 18.80 | -0.17 | -0.90% | 18.60 | 19.21 | 27412 | 5166 | 1.41% |
| 2025-09-02 | 19.29 | 18.97 | -0.37 | -1.91% | 18.77 | 19.52 | 31104 | 5906 | 1.60% |
| 2025-09-01 | 18.97 | 19.34 | 0.38 | 2.00% | 18.97 | 19.60 | 40612 | 7847 | 2.09% |
| 2025-08-29 | 19.00 | 18.96 | -0.13 | -0.68% | 18.89 | 19.28 | 30266 | 5770 | 1.56% |
| 2025-08-28 | 19.29 | 19.09 | -0.31 | -1.60% | 18.46 | 19.61 | 69934 | 13292 | 3.61% |
| 2025-08-27 | 20.20 | 19.40 | -0.86 | -4.24% | 19.40 | 20.33 | 74080 | 14738 | 3.82% |
| 2025-08-26 | 20.20 | 20.26 | -0.17 | -0.83% | 19.85 | 20.26 | 67865 | 13627 | 3.50% |
| 2025-08-25 | 20.45 | 20.43 | -0.01 | -0.05% | 20.22 | 20.63 | 65396 | 13329 | 3.37% |
| 2025-08-22 | 20.57 | 20.44 | -0.21 | -1.02% | 20.34 | 20.64 | 58396 | 11926 | 3.01% |
| 2025-08-21 | 20.18 | 20.65 | 0.47 | 2.33% | 20.17 | 20.84 | 109804 | 22611 | 5.66% |
| 2025-08-20 | 20.28 | 20.18 | -0.01 | -0.05% | 19.93 | 20.28 | 40711 | 8177 | 2.10% |
| 2025-08-19 | 20.20 | 20.19 | 0.00 | 0.00% | 20.05 | 20.31 | 52114 | 10517 | 2.69% |
| 2025-08-18 | 19.96 | 20.19 | 0.33 | 1.66% | 19.86 | 20.27 | 62606 | 12605 | 3.23% |
| 2025-08-15 | 19.59 | 19.86 | 0.28 | 1.43% | 19.54 | 19.93 | 56117 | 11115 | 2.89% |
| 2025-08-14 | 19.75 | 19.58 | -0.20 | -1.01% | 19.58 | 20.46 | 93131 | 18617 | 4.80% |
| 2025-08-13 | 19.78 | 19.78 | 0.00 | 0.00% | 19.61 | 19.97 | 42560 | 8418 | 2.20% |
| 2025-08-12 | 20.00 | 19.78 | -0.23 | -1.15% | 19.63 | 20.08 | 36463 | 7226 | 1.88% |
| 2025-08-11 | 19.88 | 20.01 | 0.13 | 0.65% | 19.81 | 20.10 | 34987 | 6996 | 1.80% |
| 2025-08-08 | 19.80 | 19.88 | 0.04 | 0.20% | 19.73 | 19.92 | 31666 | 6282 | 1.63% |
| 2025-08-07 | 20.27 | 19.84 | -0.38 | -1.88% | 19.80 | 20.28 | 44361 | 8849 | 2.29% |
| 2025-08-06 | 19.90 | 20.22 | 0.34 | 1.71% | 19.77 | 20.28 | 68288 | 13720 | 3.52% |
| 2025-08-05 | 19.83 | 19.88 | 0.04 | 0.20% | 19.70 | 19.92 | 37767 | 7484 | 1.95% |
| 2025-08-04 | 19.52 | 19.84 | 0.20 | 1.02% | 19.48 | 19.84 | 34066 | 6719 | 1.76% |
| 2025-08-01 | 19.51 | 19.64 | 0.08 | 0.41% | 19.46 | 19.78 | 31967 | 6277 | 1.65% |
| 2025-07-31 | 19.80 | 19.56 | -0.26 | -1.31% | 19.53 | 19.99 | 43546 | 8594 | 2.25% |
| 2025-07-30 | 20.05 | 19.82 | -0.33 | -1.64% | 19.71 | 20.10 | 43698 | 8688 | 2.25% |
| 2025-07-29 | 20.10 | 20.15 | 0.06 | 0.30% | 19.81 | 20.15 | 38879 | 7769 | 2.01% |
| 2025-07-28 | 19.94 | 20.09 | 0.15 | 0.75% | 19.83 | 20.17 | 44427 | 8906 | 2.29% |
| 2025-07-25 | 20.08 | 19.94 | -0.18 | -0.89% | 19.82 | 20.10 | 48703 | 9713 | 2.51% |