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 | 20.14 | 20.40 | 0.46 | 2.31% | 19.98 | 20.44 | 23967 | 4869 | 2.91% |
| 2025-10-30 | 20.18 | 19.94 | -0.32 | -1.58% | 19.90 | 20.26 | 21062 | 4219 | 2.56% |
| 2025-10-29 | 20.48 | 20.26 | -0.18 | -0.88% | 20.10 | 20.65 | 21125 | 4291 | 2.57% |
| 2025-10-28 | 20.30 | 20.44 | -0.05 | -0.24% | 20.30 | 20.70 | 25716 | 5276 | 3.13% |
| 2025-10-27 | 20.44 | 20.49 | -0.05 | -0.24% | 20.32 | 20.78 | 24361 | 4987 | 2.96% |
| 2025-10-24 | 20.40 | 20.54 | 0.14 | 0.69% | 20.18 | 20.69 | 26916 | 5518 | 3.27% |
| 2025-10-23 | 20.21 | 20.40 | 0.13 | 0.64% | 20.01 | 20.47 | 23701 | 4793 | 2.88% |
| 2025-10-22 | 19.65 | 20.27 | 0.62 | 3.16% | 19.50 | 20.60 | 41782 | 8472 | 5.08% |
| 2025-10-21 | 19.56 | 19.65 | 0.10 | 0.51% | 19.43 | 19.73 | 13100 | 2565 | 1.59% |
| 2025-10-20 | 19.24 | 19.55 | 0.54 | 2.84% | 19.01 | 19.82 | 22252 | 4352 | 2.70% |
| 2025-10-17 | 19.31 | 19.01 | -0.27 | -1.40% | 19.01 | 19.52 | 16608 | 3200 | 2.02% |
| 2025-10-16 | 19.81 | 19.28 | -0.56 | -2.82% | 19.20 | 19.93 | 19356 | 3761 | 2.35% |
| 2025-10-15 | 19.77 | 19.84 | 0.07 | 0.35% | 19.56 | 20.06 | 14525 | 2878 | 1.77% |
| 2025-10-14 | 20.07 | 19.77 | -0.20 | -1.00% | 19.68 | 20.22 | 18258 | 3636 | 2.22% |
| 2025-10-13 | 19.50 | 19.97 | -0.25 | -1.24% | 19.11 | 20.10 | 22138 | 4389 | 2.69% |
| 2025-10-10 | 20.06 | 20.22 | 0.11 | 0.55% | 19.75 | 20.27 | 30534 | 6119 | 3.71% |
| 2025-10-09 | 19.78 | 20.11 | 0.33 | 1.67% | 19.78 | 20.35 | 25890 | 5206 | 3.15% |
| 2025-09-30 | 19.97 | 19.78 | -0.13 | -0.65% | 19.63 | 20.09 | 16450 | 3254 | 2.00% |
| 2025-09-29 | 19.50 | 19.91 | 0.41 | 2.10% | 19.33 | 20.07 | 23036 | 4565 | 2.80% |
| 2025-09-26 | 19.47 | 19.50 | 0.04 | 0.21% | 19.26 | 19.81 | 25947 | 5079 | 3.15% |
| 2025-09-25 | 20.18 | 19.46 | -0.55 | -2.75% | 19.44 | 20.18 | 35712 | 7037 | 4.34% |
| 2025-09-24 | 19.99 | 20.01 | -0.07 | -0.35% | 19.66 | 20.46 | 34929 | 7000 | 4.24% |
| 2025-09-23 | 20.68 | 20.08 | -0.73 | -3.51% | 19.58 | 20.70 | 56040 | 11198 | 6.81% |
| 2025-09-22 | 19.88 | 20.81 | 0.83 | 4.15% | 19.88 | 22.48 | 69085 | 14507 | 8.39% |
| 2025-09-19 | 20.85 | 19.98 | -0.49 | -2.39% | 19.80 | 21.79 | 90963 | 19006 | 11.05% |
| 2025-09-18 | 19.73 | 20.47 | 0.74 | 3.75% | 19.30 | 21.20 | 95721 | 19550 | 11.63% |
| 2025-09-17 | 19.52 | 19.73 | 0.16 | 0.82% | 19.37 | 20.01 | 38554 | 7631 | 4.68% |
| 2025-09-16 | 19.13 | 19.57 | 0.48 | 2.51% | 18.98 | 20.04 | 48528 | 9534 | 5.90% |
| 2025-09-15 | 19.08 | 19.09 | 0.11 | 0.58% | 18.88 | 19.28 | 24284 | 4637 | 2.95% |
| 2025-09-12 | 19.24 | 18.98 | -0.20 | -1.04% | 18.96 | 19.28 | 17259 | 3298 | 2.10% |
| 2025-09-11 | 19.04 | 19.18 | 0.04 | 0.21% | 18.81 | 19.20 | 19959 | 3800 | 2.43% |
| 2025-09-10 | 19.06 | 19.14 | 0.08 | 0.42% | 18.96 | 19.19 | 14525 | 2771 | 1.77% |
| 2025-09-09 | 19.17 | 19.06 | -0.11 | -0.57% | 18.95 | 19.30 | 19772 | 3781 | 2.40% |
| 2025-09-08 | 19.02 | 19.17 | 0.21 | 1.11% | 18.88 | 19.18 | 21144 | 4032 | 2.57% |
| 2025-09-05 | 18.78 | 18.96 | 0.16 | 0.85% | 18.63 | 19.03 | 22572 | 4269 | 2.74% |
| 2025-09-04 | 18.74 | 18.80 | 0.39 | 2.12% | 18.41 | 19.15 | 28759 | 5400 | 3.49% |
| 2025-09-03 | 19.01 | 18.41 | -0.60 | -3.16% | 18.35 | 19.15 | 23592 | 4405 | 2.87% |
| 2025-09-02 | 19.37 | 19.01 | -0.18 | -0.94% | 18.48 | 19.37 | 36879 | 6930 | 4.48% |
| 2025-09-01 | 18.87 | 19.19 | 0.32 | 1.70% | 18.73 | 19.49 | 37927 | 7292 | 4.61% |
| 2025-08-29 | 19.30 | 18.87 | -0.46 | -2.38% | 18.81 | 19.36 | 37394 | 7090 | 4.54% |
| 2025-08-28 | 19.86 | 19.33 | -0.62 | -3.11% | 18.30 | 20.04 | 77130 | 14716 | 9.37% |
| 2025-08-27 | 20.44 | 19.95 | -0.25 | -1.24% | 19.72 | 20.82 | 60221 | 12146 | 7.32% |
| 2025-08-26 | 20.83 | 20.20 | -0.92 | -4.36% | 20.12 | 20.83 | 65518 | 13370 | 7.96% |
| 2025-08-25 | 21.41 | 21.12 | -0.28 | -1.31% | 21.00 | 21.58 | 44977 | 9524 | 5.47% |
| 2025-08-22 | 21.32 | 21.40 | -0.17 | -0.79% | 21.06 | 21.50 | 56883 | 12072 | 6.91% |
| 2025-08-21 | 21.30 | 21.57 | 0.50 | 2.37% | 21.30 | 22.20 | 87597 | 19073 | 10.64% |
| 2025-08-20 | 21.16 | 21.07 | -0.19 | -0.89% | 20.75 | 21.23 | 44472 | 9338 | 5.40% |
| 2025-08-19 | 20.88 | 21.26 | 0.33 | 1.58% | 20.78 | 21.38 | 59671 | 12619 | 7.25% |
| 2025-08-18 | 20.79 | 20.93 | 0.26 | 1.26% | 20.64 | 21.10 | 55897 | 11693 | 6.79% |
| 2025-08-15 | 20.49 | 20.67 | 0.14 | 0.68% | 20.25 | 20.89 | 45669 | 9412 | 5.55% |
| 2025-08-14 | 20.57 | 20.53 | -0.08 | -0.39% | 20.50 | 20.94 | 55766 | 11567 | 6.78% |
| 2025-08-13 | 20.79 | 20.61 | -0.06 | -0.29% | 20.44 | 20.87 | 33773 | 6946 | 4.10% |
| 2025-08-12 | 20.85 | 20.67 | -0.18 | -0.86% | 20.54 | 21.14 | 38456 | 7973 | 4.67% |
| 2025-08-11 | 20.37 | 20.85 | 0.71 | 3.53% | 20.21 | 21.00 | 60950 | 12601 | 7.41% |
| 2025-08-08 | 20.40 | 20.14 | -0.19 | -0.93% | 20.00 | 20.40 | 25743 | 5183 | 3.13% |
| 2025-08-07 | 20.42 | 20.33 | -0.06 | -0.29% | 20.14 | 20.56 | 33868 | 6895 | 4.12% |
| 2025-08-06 | 20.40 | 20.39 | 0.06 | 0.30% | 20.28 | 20.42 | 34579 | 7036 | 4.20% |
| 2025-08-05 | 20.18 | 20.33 | 0.14 | 0.69% | 20.17 | 20.36 | 28362 | 5752 | 3.45% |
| 2025-08-04 | 20.08 | 20.19 | 0.11 | 0.55% | 19.83 | 20.21 | 33529 | 6733 | 4.07% |
| 2025-08-01 | 19.91 | 20.08 | 0.26 | 1.31% | 19.67 | 20.08 | 28142 | 5615 | 3.42% |
| 2025-07-31 | 19.96 | 19.82 | -0.14 | -0.70% | 19.70 | 20.18 | 27242 | 5443 | 3.31% |
| 2025-07-30 | 20.34 | 19.96 | -0.45 | -2.20% | 19.73 | 20.34 | 42729 | 8558 | 5.19% |
| 2025-07-29 | 20.49 | 20.41 | -0.06 | -0.29% | 20.06 | 20.53 | 34591 | 7005 | 4.20% |
| 2025-07-28 | 20.26 | 20.47 | 0.32 | 1.59% | 20.15 | 20.53 | 39996 | 8157 | 4.86% |
| 2025-07-25 | 20.17 | 20.15 | 0.02 | 0.10% | 19.97 | 20.27 | 32893 | 6605 | 4.00% |
| 2025-07-24 | 20.08 | 20.13 | 0.05 | 0.25% | 20.08 | 20.29 | 28266 | 5700 | 3.43% |