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 | 19.17 | 19.41 | 0.20 | 1.04% | 19.16 | 19.55 | 16478 | 3206 | 3.01% |
| 2025-10-30 | 19.48 | 19.21 | -0.37 | -1.89% | 19.17 | 19.67 | 15017 | 2912 | 2.75% |
| 2025-10-29 | 19.78 | 19.58 | -0.20 | -1.01% | 19.46 | 19.83 | 14634 | 2862 | 2.68% |
| 2025-10-28 | 19.66 | 19.78 | 0.03 | 0.15% | 19.60 | 19.86 | 13608 | 2687 | 2.49% |
| 2025-10-27 | 19.72 | 19.75 | 0.05 | 0.25% | 19.38 | 19.80 | 20795 | 4082 | 3.80% |
| 2025-10-24 | 19.35 | 19.70 | 0.35 | 1.81% | 19.22 | 19.72 | 25015 | 4899 | 4.57% |
| 2025-10-23 | 19.02 | 19.35 | 0.24 | 1.26% | 18.85 | 19.36 | 14712 | 2815 | 2.69% |
| 2025-10-22 | 19.01 | 19.11 | 0.11 | 0.58% | 18.85 | 19.36 | 16482 | 3155 | 3.01% |
| 2025-10-21 | 18.90 | 19.00 | 0.20 | 1.06% | 18.70 | 19.02 | 13880 | 2624 | 2.54% |
| 2025-10-20 | 18.44 | 18.80 | 0.49 | 2.68% | 18.44 | 18.99 | 24672 | 4632 | 4.51% |
| 2025-10-17 | 18.94 | 18.31 | -0.54 | -2.86% | 18.27 | 18.94 | 22619 | 4192 | 4.14% |
| 2025-10-16 | 19.26 | 18.85 | -0.37 | -1.93% | 18.82 | 19.26 | 14701 | 2788 | 2.69% |
| 2025-10-15 | 19.23 | 19.22 | 0.25 | 1.32% | 18.86 | 19.28 | 14899 | 2851 | 2.72% |
| 2025-10-14 | 19.49 | 18.97 | -0.38 | -1.96% | 18.91 | 19.68 | 19228 | 3691 | 3.52% |
| 2025-10-13 | 18.50 | 19.35 | -0.18 | -0.92% | 18.03 | 19.44 | 27797 | 5260 | 5.08% |
| 2025-10-10 | 19.69 | 19.53 | -0.22 | -1.11% | 19.47 | 19.97 | 21634 | 4254 | 3.96% |
| 2025-10-09 | 19.76 | 19.75 | 0.04 | 0.20% | 19.63 | 20.10 | 26518 | 5267 | 4.85% |
| 2025-09-30 | 19.83 | 19.71 | -0.09 | -0.45% | 19.63 | 19.99 | 17730 | 3512 | 3.24% |
| 2025-09-29 | 19.70 | 19.80 | 0.09 | 0.46% | 19.40 | 19.98 | 16749 | 3308 | 3.06% |
| 2025-09-26 | 20.08 | 19.71 | -0.39 | -1.94% | 19.71 | 20.26 | 24591 | 4903 | 4.50% |
| 2025-09-25 | 20.21 | 20.10 | -0.13 | -0.64% | 20.09 | 20.72 | 29849 | 6084 | 5.46% |
| 2025-09-24 | 20.10 | 20.23 | 0.10 | 0.50% | 19.82 | 20.29 | 22166 | 4466 | 4.05% |
| 2025-09-23 | 20.24 | 20.13 | -0.27 | -1.32% | 19.60 | 20.82 | 30094 | 6023 | 5.50% |
| 2025-09-22 | 20.02 | 20.40 | 0.18 | 0.89% | 20.02 | 20.52 | 18138 | 3690 | 3.32% |
| 2025-09-19 | 20.68 | 20.22 | -0.28 | -1.37% | 20.00 | 20.71 | 25365 | 5145 | 4.64% |
| 2025-09-18 | 21.43 | 20.50 | -0.66 | -3.12% | 20.33 | 21.43 | 47188 | 9867 | 8.63% |
| 2025-09-17 | 20.76 | 21.16 | 0.48 | 2.32% | 20.52 | 21.39 | 50079 | 10551 | 9.16% |
| 2025-09-16 | 20.14 | 20.68 | 0.60 | 2.99% | 20.03 | 20.72 | 38401 | 7872 | 7.02% |
| 2025-09-15 | 20.32 | 20.08 | -0.24 | -1.18% | 20.01 | 20.32 | 20735 | 4167 | 3.79% |
| 2025-09-12 | 20.41 | 20.32 | -0.08 | -0.39% | 20.20 | 20.54 | 25211 | 5136 | 4.61% |
| 2025-09-11 | 19.99 | 20.40 | 0.44 | 2.20% | 19.73 | 20.40 | 30570 | 6174 | 5.59% |
| 2025-09-10 | 20.05 | 19.96 | -0.01 | -0.05% | 19.85 | 20.17 | 15729 | 3147 | 2.88% |
| 2025-09-09 | 20.31 | 19.97 | -0.45 | -2.20% | 19.81 | 20.39 | 23109 | 4633 | 4.23% |
| 2025-09-08 | 20.00 | 20.42 | 0.33 | 1.64% | 19.90 | 20.44 | 28362 | 5730 | 5.19% |
| 2025-09-05 | 19.77 | 20.09 | 0.54 | 2.76% | 19.51 | 20.09 | 23361 | 4645 | 4.27% |
| 2025-09-04 | 19.87 | 19.55 | -0.31 | -1.56% | 19.25 | 20.25 | 36245 | 7182 | 6.63% |
| 2025-09-03 | 20.24 | 19.86 | -0.49 | -2.41% | 19.77 | 20.50 | 25001 | 5038 | 4.57% |
| 2025-09-02 | 20.80 | 20.35 | -0.43 | -2.07% | 19.88 | 20.90 | 40216 | 8125 | 7.35% |
| 2025-09-01 | 20.72 | 20.78 | -0.02 | -0.10% | 20.72 | 21.24 | 30198 | 6313 | 5.52% |
| 2025-08-29 | 20.88 | 20.80 | -0.29 | -1.38% | 20.49 | 21.03 | 33136 | 6875 | 6.06% |
| 2025-08-28 | 21.17 | 21.09 | -0.18 | -0.85% | 20.24 | 21.54 | 65374 | 13679 | 11.95% |
| 2025-08-27 | 22.28 | 21.27 | -1.07 | -4.79% | 21.23 | 22.62 | 64948 | 14333 | 11.88% |
| 2025-08-26 | 22.59 | 22.34 | -0.26 | -1.15% | 22.21 | 22.98 | 58236 | 13137 | 10.65% |
| 2025-08-25 | 22.37 | 22.60 | 0.41 | 1.85% | 22.10 | 22.79 | 66748 | 14968 | 12.21% |
| 2025-08-22 | 22.30 | 22.19 | -0.07 | -0.31% | 22.01 | 22.34 | 41855 | 9268 | 7.65% |
| 2025-08-21 | 22.85 | 22.26 | -0.59 | -2.58% | 22.07 | 22.85 | 54174 | 12098 | 9.91% |
| 2025-08-20 | 23.09 | 22.85 | -0.33 | -1.42% | 22.45 | 23.21 | 59611 | 13570 | 10.90% |
| 2025-08-19 | 24.08 | 23.18 | -0.46 | -1.95% | 23.03 | 24.15 | 91263 | 21324 | 16.69% |
| 2025-08-18 | 23.18 | 23.64 | 0.93 | 4.10% | 23.17 | 24.34 | 149993 | 35673 | 27.43% |
| 2025-08-15 | 21.87 | 22.71 | 0.73 | 3.32% | 21.87 | 23.07 | 94341 | 21304 | 17.25% |
| 2025-08-14 | 23.58 | 21.98 | -1.88 | -7.88% | 21.92 | 23.68 | 114089 | 25816 | 20.86% |
| 2025-08-13 | 23.80 | 23.86 | -0.63 | -2.57% | 23.45 | 24.13 | 118475 | 28149 | 21.67% |
| 2025-08-12 | 23.45 | 24.49 | 0.31 | 1.28% | 23.10 | 25.36 | 175942 | 42555 | 32.17% |
| 2025-08-11 | 23.59 | 24.18 | 0.28 | 1.17% | 22.80 | 24.45 | 170167 | 39943 | 31.12% |
| 2025-08-08 | 21.03 | 23.90 | 2.78 | 13.16% | 21.02 | 25.00 | 217614 | 50002 | 39.80% |
| 2025-08-07 | 21.51 | 21.12 | -0.63 | -2.90% | 21.07 | 21.80 | 114349 | 24343 | 20.91% |
| 2025-08-06 | 20.39 | 21.75 | 1.38 | 6.77% | 20.26 | 23.62 | 177076 | 38924 | 32.38% |
| 2025-08-05 | 20.15 | 20.37 | 0.09 | 0.44% | 20.01 | 20.47 | 58888 | 11910 | 10.77% |
| 2025-08-04 | 19.69 | 20.28 | 0.53 | 2.68% | 19.46 | 20.31 | 72570 | 14534 | 13.27% |
| 2025-08-01 | 19.13 | 19.75 | 0.47 | 2.44% | 19.10 | 19.89 | 76563 | 15015 | 14.00% |
| 2025-07-31 | 18.88 | 19.28 | 0.26 | 1.37% | 18.85 | 19.87 | 60697 | 11817 | 11.10% |
| 2025-07-30 | 19.37 | 19.02 | -0.35 | -1.81% | 18.83 | 19.43 | 21279 | 4050 | 3.89% |
| 2025-07-29 | 19.20 | 19.37 | 0.00 | 0.00% | 19.09 | 19.43 | 22036 | 4242 | 4.03% |
| 2025-07-28 | 19.09 | 19.37 | 0.28 | 1.47% | 19.08 | 19.37 | 30945 | 5946 | 5.66% |
| 2025-07-25 | 18.85 | 19.09 | 0.23 | 1.22% | 18.68 | 19.10 | 24353 | 4602 | 4.45% |
| 2025-07-24 | 18.79 | 18.86 | 0.00 | 0.00% | 18.79 | 19.10 | 26556 | 5022 | 4.86% |