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 | 19.20 | 19.55 | 0.35 | 1.82% | 19.18 | 19.56 | 45421 | 8831 | 1.38% |
| 2025-10-30 | 19.43 | 19.20 | -0.21 | -1.08% | 19.20 | 19.49 | 39957 | 7708 | 1.22% |
| 2025-10-29 | 19.50 | 19.41 | -0.01 | -0.05% | 19.28 | 19.56 | 37934 | 7349 | 1.15% |
| 2025-10-28 | 19.50 | 19.42 | -0.02 | -0.10% | 19.36 | 19.57 | 34922 | 6785 | 1.06% |
| 2025-10-27 | 19.30 | 19.44 | 0.18 | 0.93% | 19.24 | 19.45 | 36216 | 7015 | 1.10% |
| 2025-10-24 | 19.30 | 19.26 | -0.04 | -0.21% | 19.19 | 19.38 | 33324 | 6423 | 1.01% |
| 2025-10-23 | 19.19 | 19.30 | 0.05 | 0.26% | 19.06 | 19.30 | 24269 | 4650 | 0.74% |
| 2025-10-22 | 19.20 | 19.25 | 0.03 | 0.16% | 19.12 | 19.30 | 27338 | 5259 | 0.83% |
| 2025-10-21 | 19.08 | 19.22 | 0.18 | 0.95% | 18.98 | 19.26 | 30779 | 5897 | 0.94% |
| 2025-10-20 | 19.30 | 19.04 | -0.14 | -0.73% | 18.97 | 19.33 | 44444 | 8486 | 1.35% |
| 2025-10-17 | 19.46 | 19.18 | -0.28 | -1.44% | 19.17 | 19.56 | 38834 | 7506 | 1.18% |
| 2025-10-16 | 19.58 | 19.46 | -0.16 | -0.82% | 19.36 | 19.66 | 35243 | 6874 | 1.07% |
| 2025-10-15 | 19.38 | 19.62 | 0.25 | 1.29% | 19.35 | 19.66 | 37199 | 7273 | 1.13% |
| 2025-10-14 | 19.60 | 19.37 | -0.13 | -0.67% | 19.34 | 19.63 | 48602 | 9471 | 1.48% |
| 2025-10-13 | 19.54 | 19.50 | -0.52 | -2.60% | 19.28 | 19.70 | 65748 | 12801 | 2.00% |
| 2025-10-10 | 19.98 | 20.02 | 0.00 | 0.00% | 19.88 | 20.13 | 42294 | 8462 | 1.29% |
| 2025-10-09 | 19.88 | 20.02 | 0.12 | 0.60% | 19.59 | 20.03 | 50727 | 10065 | 1.54% |
| 2025-09-30 | 19.77 | 19.90 | 0.16 | 0.81% | 19.73 | 19.99 | 40432 | 8036 | 1.23% |
| 2025-09-29 | 19.88 | 19.74 | -0.15 | -0.75% | 19.44 | 19.91 | 60056 | 11771 | 1.83% |
| 2025-09-26 | 19.91 | 19.89 | -0.13 | -0.65% | 19.74 | 19.99 | 38866 | 7723 | 1.18% |
| 2025-09-25 | 20.12 | 20.02 | -0.19 | -0.94% | 19.99 | 20.25 | 42294 | 8501 | 1.29% |
| 2025-09-24 | 20.05 | 20.21 | 0.07 | 0.35% | 20.03 | 20.29 | 62872 | 12670 | 1.91% |
| 2025-09-23 | 20.45 | 20.14 | -0.35 | -1.71% | 19.80 | 20.45 | 59444 | 11916 | 1.81% |
| 2025-09-22 | 20.61 | 20.49 | -0.07 | -0.34% | 20.26 | 20.71 | 51371 | 10486 | 1.56% |
| 2025-09-19 | 20.73 | 20.56 | -0.16 | -0.77% | 20.39 | 20.80 | 54164 | 11141 | 1.65% |
| 2025-09-18 | 21.38 | 20.72 | -0.63 | -2.95% | 20.60 | 21.40 | 88597 | 18650 | 2.69% |
| 2025-09-17 | 21.37 | 21.35 | -0.01 | -0.05% | 21.17 | 21.45 | 63314 | 13494 | 1.93% |
| 2025-09-16 | 21.45 | 21.36 | -0.02 | -0.09% | 21.14 | 21.51 | 58980 | 12556 | 1.79% |
| 2025-09-15 | 21.45 | 21.38 | -0.27 | -1.25% | 21.26 | 21.77 | 85946 | 18402 | 2.61% |
| 2025-09-12 | 21.98 | 21.65 | -0.33 | -1.50% | 21.63 | 22.19 | 106807 | 23302 | 3.25% |
| 2025-09-11 | 20.69 | 21.98 | 1.30 | 6.29% | 20.48 | 22.95 | 233968 | 50962 | 7.12% |
| 2025-09-10 | 20.78 | 20.68 | -0.10 | -0.48% | 20.63 | 20.90 | 37976 | 7872 | 1.15% |
| 2025-09-09 | 20.79 | 20.78 | -0.02 | -0.10% | 20.65 | 21.00 | 63086 | 13137 | 1.92% |
| 2025-09-08 | 20.38 | 20.80 | 0.44 | 2.16% | 20.31 | 21.04 | 89571 | 18617 | 2.72% |
| 2025-09-05 | 19.93 | 20.36 | 0.39 | 1.95% | 19.73 | 20.38 | 54793 | 11010 | 1.67% |
| 2025-09-04 | 20.19 | 19.97 | -0.15 | -0.75% | 19.67 | 20.38 | 78425 | 15697 | 2.38% |
| 2025-09-03 | 20.44 | 20.12 | -0.33 | -1.61% | 20.09 | 20.64 | 60331 | 12220 | 1.83% |
| 2025-09-02 | 21.00 | 20.45 | -0.55 | -2.62% | 20.28 | 21.02 | 73155 | 15075 | 2.22% |
| 2025-09-01 | 20.83 | 21.00 | 0.21 | 1.01% | 20.59 | 21.04 | 86159 | 17963 | 2.62% |
| 2025-08-29 | 20.49 | 20.79 | 0.21 | 1.02% | 20.45 | 20.89 | 77603 | 16079 | 2.36% |
| 2025-08-28 | 20.51 | 20.58 | -0.04 | -0.19% | 19.97 | 20.84 | 105700 | 21604 | 3.21% |
| 2025-08-27 | 21.26 | 20.62 | -0.68 | -3.19% | 20.61 | 21.43 | 93246 | 19664 | 2.84% |
| 2025-08-26 | 21.50 | 21.30 | -0.33 | -1.53% | 21.18 | 21.51 | 109974 | 23448 | 3.34% |
| 2025-08-25 | 20.85 | 21.63 | 1.03 | 5.00% | 20.85 | 22.18 | 186347 | 40478 | 5.67% |
| 2025-08-22 | 20.53 | 20.60 | -0.04 | -0.19% | 20.43 | 20.65 | 51192 | 10519 | 1.56% |
| 2025-08-21 | 20.69 | 20.64 | -0.03 | -0.15% | 20.47 | 20.87 | 68106 | 14084 | 2.07% |
| 2025-08-20 | 20.60 | 20.67 | 0.02 | 0.10% | 20.33 | 20.85 | 65572 | 13475 | 1.99% |
| 2025-08-19 | 20.81 | 20.65 | -0.15 | -0.72% | 20.59 | 20.98 | 61780 | 12843 | 1.88% |
| 2025-08-18 | 20.70 | 20.80 | 0.13 | 0.63% | 20.64 | 20.97 | 60826 | 12654 | 1.85% |
| 2025-08-15 | 20.44 | 20.67 | 0.21 | 1.03% | 20.43 | 20.80 | 52621 | 10862 | 1.60% |
| 2025-08-14 | 20.81 | 20.46 | -0.38 | -1.82% | 20.44 | 20.89 | 59098 | 12189 | 1.80% |
| 2025-08-13 | 21.00 | 20.84 | 0.01 | 0.05% | 20.65 | 21.08 | 56171 | 11702 | 1.71% |
| 2025-08-12 | 20.95 | 20.83 | -0.08 | -0.38% | 20.76 | 21.38 | 73108 | 15355 | 2.22% |
| 2025-08-11 | 20.42 | 20.91 | 0.48 | 2.35% | 20.34 | 20.95 | 64397 | 13328 | 1.96% |
| 2025-08-08 | 20.45 | 20.43 | -0.11 | -0.54% | 20.21 | 20.60 | 50148 | 10237 | 1.53% |
| 2025-08-07 | 20.38 | 20.54 | 0.10 | 0.49% | 20.30 | 20.77 | 61730 | 12689 | 1.88% |
| 2025-08-06 | 20.50 | 20.44 | -0.10 | -0.49% | 20.26 | 20.69 | 45480 | 9290 | 1.38% |
| 2025-08-05 | 20.41 | 20.54 | 0.11 | 0.54% | 20.36 | 20.68 | 58073 | 11910 | 1.77% |
| 2025-08-04 | 20.23 | 20.43 | 0.13 | 0.64% | 20.01 | 20.47 | 42658 | 8640 | 1.30% |
| 2025-08-01 | 20.19 | 20.30 | 0.11 | 0.54% | 20.15 | 20.55 | 55329 | 11261 | 1.68% |
| 2025-07-31 | 20.45 | 20.19 | -0.33 | -1.61% | 20.07 | 20.58 | 68156 | 13856 | 2.07% |
| 2025-07-30 | 20.56 | 20.52 | -0.12 | -0.58% | 20.27 | 20.90 | 88175 | 18177 | 2.68% |
| 2025-07-29 | 20.36 | 20.64 | 0.29 | 1.43% | 20.07 | 20.64 | 80809 | 16501 | 2.46% |
| 2025-07-28 | 20.36 | 20.35 | 0.00 | 0.00% | 20.23 | 20.63 | 66975 | 13639 | 2.04% |
| 2025-07-25 | 20.46 | 20.35 | -0.18 | -0.88% | 20.26 | 20.68 | 80414 | 16432 | 2.45% |
| 2025-07-24 | 19.94 | 20.53 | 0.60 | 3.01% | 19.90 | 20.88 | 116489 | 23734 | 3.54% |