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 | 17.33 | 17.88 | 0.35 | 2.00% | 17.32 | 17.88 | 70551 | 12507 | 3.45% |
| 2025-10-30 | 18.45 | 17.53 | -2.50 | -12.48% | 17.29 | 18.45 | 149893 | 26435 | 7.33% |
| 2025-10-29 | 19.95 | 20.03 | -0.01 | -0.05% | 19.75 | 20.09 | 36025 | 7177 | 1.76% |
| 2025-10-28 | 19.80 | 20.04 | 0.24 | 1.21% | 19.69 | 20.25 | 46494 | 9319 | 2.27% |
| 2025-10-27 | 19.70 | 19.80 | 0.27 | 1.38% | 19.62 | 19.95 | 40597 | 8017 | 1.99% |
| 2025-10-24 | 19.31 | 19.53 | 0.19 | 0.98% | 19.10 | 19.59 | 41875 | 8125 | 2.05% |
| 2025-10-23 | 19.28 | 19.34 | -0.08 | -0.41% | 18.90 | 19.50 | 46646 | 8917 | 2.28% |
| 2025-10-22 | 20.18 | 19.42 | 0.05 | 0.26% | 19.41 | 20.33 | 84034 | 16536 | 4.11% |
| 2025-10-21 | 19.17 | 19.37 | 0.22 | 1.15% | 19.01 | 19.43 | 25190 | 4861 | 1.23% |
| 2025-10-20 | 19.03 | 19.15 | 0.27 | 1.43% | 18.98 | 19.38 | 35790 | 6859 | 1.75% |
| 2025-10-17 | 19.50 | 18.88 | -0.62 | -3.18% | 18.86 | 19.60 | 40588 | 7759 | 1.99% |
| 2025-10-16 | 19.91 | 19.50 | -0.24 | -1.22% | 19.42 | 19.91 | 30947 | 6076 | 1.51% |
| 2025-10-15 | 19.46 | 19.74 | 0.38 | 1.96% | 19.23 | 19.74 | 32222 | 6297 | 1.58% |
| 2025-10-14 | 20.01 | 19.36 | -0.49 | -2.47% | 19.32 | 20.20 | 50999 | 10043 | 2.49% |
| 2025-10-13 | 19.80 | 19.85 | -0.56 | -2.74% | 18.90 | 19.87 | 56710 | 11102 | 2.77% |
| 2025-10-10 | 20.62 | 20.41 | -0.19 | -0.92% | 20.38 | 21.11 | 52964 | 10958 | 2.59% |
| 2025-10-09 | 20.70 | 20.60 | 0.09 | 0.44% | 20.47 | 20.83 | 41904 | 8640 | 2.05% |
| 2025-09-30 | 20.86 | 20.51 | -0.18 | -0.87% | 20.48 | 20.86 | 42774 | 8854 | 2.09% |
| 2025-09-29 | 20.53 | 20.69 | 0.15 | 0.73% | 20.27 | 20.84 | 38092 | 7853 | 1.86% |
| 2025-09-26 | 21.00 | 20.54 | -0.52 | -2.47% | 20.52 | 21.00 | 45630 | 9478 | 2.23% |
| 2025-09-25 | 21.19 | 21.06 | -0.20 | -0.94% | 21.02 | 21.43 | 50294 | 10669 | 2.46% |
| 2025-09-24 | 21.18 | 21.26 | -0.03 | -0.14% | 20.90 | 21.43 | 52021 | 11026 | 2.54% |
| 2025-09-23 | 21.80 | 21.29 | -0.63 | -2.87% | 20.93 | 21.98 | 82411 | 17511 | 4.03% |
| 2025-09-22 | 22.01 | 21.92 | -0.30 | -1.35% | 21.78 | 22.30 | 72756 | 15998 | 3.56% |
| 2025-09-19 | 22.70 | 22.22 | -0.78 | -3.39% | 22.04 | 22.95 | 124895 | 27929 | 6.11% |
| 2025-09-18 | 21.91 | 23.00 | 1.16 | 5.31% | 21.83 | 24.30 | 257518 | 59770 | 12.60% |
| 2025-09-17 | 21.61 | 21.84 | 0.19 | 0.88% | 21.45 | 22.08 | 77147 | 16812 | 3.77% |
| 2025-09-16 | 21.15 | 21.65 | 0.58 | 2.75% | 21.00 | 21.69 | 81467 | 17464 | 3.98% |
| 2025-09-15 | 21.10 | 21.07 | 0.04 | 0.19% | 20.90 | 21.40 | 44659 | 9439 | 2.18% |
| 2025-09-12 | 21.43 | 21.03 | -0.40 | -1.87% | 21.03 | 21.48 | 54281 | 11515 | 2.66% |
| 2025-09-11 | 20.97 | 21.43 | 0.51 | 2.44% | 20.61 | 21.47 | 60355 | 12758 | 2.95% |
| 2025-09-10 | 21.15 | 20.92 | -0.32 | -1.51% | 20.92 | 21.35 | 47974 | 10119 | 2.35% |
| 2025-09-09 | 21.74 | 21.24 | -0.56 | -2.57% | 21.02 | 21.74 | 58228 | 12447 | 2.85% |
| 2025-09-08 | 21.52 | 21.80 | 0.14 | 0.65% | 21.51 | 21.95 | 71173 | 15485 | 3.48% |
| 2025-09-05 | 20.98 | 21.66 | 0.68 | 3.24% | 20.78 | 21.78 | 72038 | 15364 | 3.52% |
| 2025-09-04 | 21.13 | 20.98 | -0.21 | -0.99% | 20.63 | 21.54 | 81353 | 17246 | 3.98% |
| 2025-09-03 | 21.84 | 21.19 | -0.88 | -3.99% | 21.11 | 22.10 | 107836 | 23228 | 5.27% |
| 2025-09-02 | 22.41 | 22.07 | 0.40 | 1.85% | 21.36 | 22.73 | 187803 | 41316 | 9.19% |
| 2025-09-01 | 21.91 | 21.67 | -0.24 | -1.10% | 21.58 | 22.19 | 94578 | 20646 | 4.63% |
| 2025-08-29 | 23.00 | 21.91 | -2.02 | -8.44% | 21.61 | 23.05 | 212950 | 47107 | 10.42% |
| 2025-08-28 | 24.00 | 23.93 | 0.17 | 0.72% | 23.25 | 24.39 | 111148 | 26464 | 5.44% |
| 2025-08-27 | 24.65 | 23.76 | -0.78 | -3.18% | 23.62 | 25.13 | 126300 | 30961 | 6.18% |
| 2025-08-26 | 24.41 | 24.54 | 0.03 | 0.12% | 24.33 | 24.88 | 82821 | 20367 | 4.05% |
| 2025-08-25 | 24.70 | 24.51 | -0.40 | -1.61% | 24.36 | 24.96 | 131490 | 32358 | 6.43% |
| 2025-08-22 | 24.81 | 24.91 | 0.44 | 1.80% | 24.50 | 25.50 | 159070 | 39761 | 7.78% |
| 2025-08-21 | 24.95 | 24.47 | -0.31 | -1.25% | 24.35 | 25.54 | 121070 | 29978 | 5.92% |
| 2025-08-20 | 25.18 | 24.78 | -0.69 | -2.71% | 24.37 | 25.25 | 161493 | 39893 | 7.90% |
| 2025-08-19 | 24.20 | 25.47 | 0.98 | 4.00% | 23.90 | 25.96 | 239151 | 59884 | 11.70% |
| 2025-08-18 | 24.23 | 24.49 | 0.56 | 2.34% | 24.00 | 25.24 | 194778 | 47622 | 9.53% |
| 2025-08-15 | 23.45 | 23.93 | 0.48 | 2.05% | 23.33 | 24.19 | 154422 | 36867 | 7.55% |
| 2025-08-14 | 23.38 | 23.45 | 0.21 | 0.90% | 22.96 | 24.04 | 180851 | 42426 | 8.85% |
| 2025-08-13 | 23.10 | 23.24 | 0.05 | 0.22% | 23.00 | 23.66 | 135900 | 31611 | 6.65% |
| 2025-08-12 | 22.97 | 23.19 | 0.12 | 0.52% | 22.55 | 23.52 | 147073 | 34000 | 7.19% |
| 2025-08-11 | 21.73 | 23.07 | 1.50 | 6.95% | 21.53 | 23.33 | 181379 | 40822 | 8.87% |
| 2025-08-08 | 21.82 | 21.57 | -0.42 | -1.91% | 21.52 | 21.90 | 71862 | 15551 | 3.52% |
| 2025-08-07 | 21.85 | 21.99 | 0.13 | 0.59% | 21.70 | 22.07 | 103434 | 22634 | 5.06% |
| 2025-08-06 | 21.09 | 21.86 | 0.68 | 3.21% | 21.06 | 22.05 | 131989 | 28597 | 6.46% |
| 2025-08-05 | 20.86 | 21.18 | 0.44 | 2.12% | 20.81 | 21.37 | 85398 | 18023 | 4.18% |
| 2025-08-04 | 20.18 | 20.74 | 0.38 | 1.87% | 20.15 | 20.75 | 42362 | 8693 | 2.07% |
| 2025-08-01 | 20.22 | 20.36 | 0.05 | 0.25% | 20.21 | 20.45 | 43360 | 8820 | 2.12% |
| 2025-07-31 | 20.70 | 20.31 | -0.37 | -1.79% | 20.22 | 20.93 | 67205 | 13798 | 3.29% |
| 2025-07-30 | 20.81 | 20.68 | -0.28 | -1.34% | 20.49 | 20.88 | 63794 | 13212 | 3.12% |
| 2025-07-29 | 21.13 | 20.96 | -0.29 | -1.36% | 20.75 | 21.65 | 91524 | 19257 | 4.48% |
| 2025-07-28 | 21.20 | 21.25 | 0.15 | 0.71% | 21.03 | 21.30 | 56713 | 12022 | 2.77% |
| 2025-07-25 | 20.99 | 21.10 | 0.11 | 0.52% | 20.87 | 21.18 | 47866 | 10064 | 2.34% |
| 2025-07-24 | 20.83 | 20.99 | 0.13 | 0.62% | 20.80 | 21.16 | 66581 | 13961 | 3.26% |