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 | 19.78 | 19.88 | 0.21 | 1.07% | 19.60 | 19.96 | 29024 | 5745 | 4.55% |
| 2025-10-30 | 19.71 | 19.67 | 0.03 | 0.15% | 19.66 | 20.06 | 38188 | 7564 | 5.99% |
| 2025-10-29 | 19.64 | 19.64 | 0.04 | 0.20% | 19.33 | 19.70 | 24104 | 4705 | 3.78% |
| 2025-10-28 | 19.86 | 19.60 | -0.37 | -1.85% | 19.54 | 19.97 | 34996 | 6912 | 5.49% |
| 2025-10-27 | 19.99 | 19.97 | -0.03 | -0.15% | 19.78 | 20.10 | 24525 | 4885 | 3.84% |
| 2025-10-24 | 20.25 | 20.00 | -0.12 | -0.60% | 19.95 | 20.28 | 27395 | 5486 | 4.29% |
| 2025-10-23 | 19.87 | 20.12 | 0.46 | 2.34% | 19.53 | 20.23 | 38854 | 7759 | 6.09% |
| 2025-10-22 | 19.75 | 19.66 | -0.28 | -1.40% | 19.61 | 19.89 | 24532 | 4841 | 3.85% |
| 2025-10-21 | 19.39 | 19.94 | 0.55 | 2.84% | 19.28 | 20.08 | 35967 | 7096 | 5.64% |
| 2025-10-20 | 19.29 | 19.39 | 0.30 | 1.57% | 19.20 | 19.44 | 15200 | 2937 | 2.38% |
| 2025-10-17 | 19.69 | 19.09 | -0.67 | -3.39% | 19.06 | 19.72 | 28357 | 5509 | 4.45% |
| 2025-10-16 | 19.80 | 19.76 | 0.02 | 0.10% | 19.54 | 19.88 | 24148 | 4756 | 3.79% |
| 2025-10-15 | 19.55 | 19.74 | 0.32 | 1.65% | 19.30 | 19.76 | 23489 | 4602 | 3.68% |
| 2025-10-14 | 19.81 | 19.42 | -0.39 | -1.97% | 19.30 | 19.99 | 34151 | 6719 | 5.35% |
| 2025-10-13 | 19.26 | 19.81 | -0.53 | -2.61% | 19.24 | 19.93 | 34697 | 6842 | 5.44% |
| 2025-10-10 | 20.25 | 20.34 | 0.03 | 0.15% | 20.24 | 20.65 | 36750 | 7515 | 5.76% |
| 2025-10-09 | 20.18 | 20.31 | 0.17 | 0.84% | 20.11 | 20.42 | 33806 | 6860 | 5.30% |
| 2025-09-30 | 20.15 | 20.14 | 0.05 | 0.25% | 20.04 | 20.19 | 32180 | 6478 | 5.04% |
| 2025-09-29 | 20.37 | 20.09 | -0.29 | -1.42% | 19.95 | 20.40 | 53542 | 10775 | 8.39% |
| 2025-09-26 | 20.51 | 20.38 | -0.31 | -1.50% | 20.01 | 20.78 | 47504 | 9702 | 7.93% |
| 2025-09-25 | 21.22 | 20.69 | -0.61 | -2.86% | 20.65 | 21.30 | 59420 | 12464 | 9.92% |
| 2025-09-24 | 21.29 | 21.30 | -0.12 | -0.56% | 21.20 | 21.60 | 53793 | 11487 | 8.98% |
| 2025-09-23 | 21.27 | 21.42 | 0.11 | 0.52% | 20.86 | 21.45 | 57214 | 12093 | 9.55% |
| 2025-09-22 | 21.22 | 21.31 | 0.09 | 0.42% | 21.00 | 21.43 | 38183 | 8116 | 6.37% |
| 2025-09-19 | 21.82 | 21.22 | -0.69 | -3.15% | 21.08 | 21.92 | 64758 | 13807 | 10.81% |
| 2025-09-18 | 22.45 | 21.91 | -0.71 | -3.14% | 21.62 | 22.91 | 106324 | 23670 | 17.75% |
| 2025-09-17 | 21.86 | 22.62 | 0.50 | 2.26% | 21.86 | 23.48 | 132643 | 30266 | 22.14% |
| 2025-09-16 | 22.58 | 22.12 | 0.15 | 0.68% | 21.92 | 22.60 | 68624 | 15256 | 11.46% |
| 2025-09-15 | 21.87 | 21.97 | 0.10 | 0.46% | 21.61 | 22.11 | 59947 | 13104 | 10.01% |
| 2025-09-12 | 22.24 | 21.87 | -0.57 | -2.54% | 21.78 | 22.42 | 85752 | 18872 | 14.32% |
| 2025-09-11 | 21.85 | 22.44 | 0.56 | 2.56% | 21.40 | 23.00 | 123511 | 27557 | 20.62% |
| 2025-09-10 | 22.22 | 21.88 | -0.38 | -1.71% | 21.60 | 22.33 | 89319 | 19550 | 14.91% |
| 2025-09-09 | 21.48 | 22.26 | 0.64 | 2.96% | 21.43 | 22.60 | 133553 | 29575 | 22.30% |
| 2025-09-08 | 21.60 | 21.62 | -0.03 | -0.14% | 21.38 | 21.71 | 58473 | 12599 | 9.76% |
| 2025-09-05 | 21.00 | 21.65 | 0.63 | 3.00% | 20.90 | 21.69 | 94453 | 20263 | 15.77% |
| 2025-09-04 | 20.86 | 21.02 | 0.18 | 0.86% | 20.45 | 21.30 | 68478 | 14335 | 11.43% |
| 2025-09-03 | 20.83 | 20.84 | 0.06 | 0.29% | 20.63 | 21.64 | 72772 | 15358 | 12.15% |
| 2025-09-02 | 21.00 | 20.78 | -0.28 | -1.33% | 20.26 | 21.12 | 66500 | 13719 | 11.10% |
| 2025-09-01 | 21.01 | 21.06 | -0.09 | -0.43% | 20.95 | 21.28 | 49740 | 10490 | 8.30% |
| 2025-08-29 | 21.42 | 21.15 | -0.37 | -1.72% | 21.15 | 21.78 | 68262 | 14617 | 11.40% |
| 2025-08-28 | 21.60 | 21.52 | -0.06 | -0.28% | 20.75 | 21.90 | 119839 | 25587 | 20.01% |
| 2025-08-27 | 21.97 | 21.58 | 0.05 | 0.23% | 21.55 | 23.14 | 198026 | 43961 | 33.06% |
| 2025-08-26 | 21.25 | 21.53 | 0.34 | 1.60% | 21.07 | 21.77 | 86257 | 18548 | 14.40% |
| 2025-08-25 | 21.23 | 21.19 | 0.00 | 0.00% | 21.06 | 21.34 | 68782 | 14565 | 11.48% |
| 2025-08-22 | 21.21 | 21.19 | -0.05 | -0.24% | 21.11 | 21.32 | 57547 | 12198 | 9.61% |
| 2025-08-21 | 21.27 | 21.24 | -0.24 | -1.12% | 21.16 | 21.66 | 83709 | 17879 | 13.97% |
| 2025-08-20 | 21.19 | 21.48 | 0.20 | 0.94% | 21.00 | 21.94 | 109800 | 23615 | 18.33% |
| 2025-08-19 | 21.44 | 21.28 | -0.19 | -0.88% | 20.94 | 21.44 | 90969 | 19288 | 15.19% |
| 2025-08-18 | 21.41 | 21.47 | 0.02 | 0.09% | 21.26 | 21.59 | 124931 | 26746 | 20.86% |
| 2025-08-15 | 20.85 | 21.45 | 0.54 | 2.58% | 20.78 | 21.55 | 157006 | 33441 | 26.21% |
| 2025-08-14 | 20.69 | 20.91 | 0.22 | 1.06% | 20.46 | 21.28 | 154269 | 32432 | 25.75% |
| 2025-08-13 | 20.63 | 20.69 | 0.01 | 0.05% | 20.50 | 20.80 | 46691 | 9647 | 7.79% |
| 2025-08-12 | 20.89 | 20.68 | -0.22 | -1.05% | 20.62 | 21.08 | 51925 | 10775 | 8.67% |
| 2025-08-11 | 20.41 | 20.90 | 0.46 | 2.25% | 20.41 | 21.05 | 76931 | 15978 | 12.84% |
| 2025-08-08 | 20.69 | 20.44 | -0.33 | -1.59% | 20.33 | 20.80 | 58998 | 12102 | 9.85% |
| 2025-08-07 | 20.64 | 20.77 | 0.13 | 0.63% | 20.45 | 20.94 | 97954 | 20307 | 16.35% |
| 2025-08-06 | 20.09 | 20.64 | 0.48 | 2.38% | 19.98 | 20.96 | 124117 | 25585 | 20.72% |
| 2025-08-05 | 19.85 | 20.16 | 0.30 | 1.51% | 19.81 | 20.25 | 41039 | 8259 | 6.85% |
| 2025-08-04 | 19.56 | 19.86 | 0.12 | 0.61% | 19.56 | 19.87 | 20945 | 4140 | 3.50% |
| 2025-08-01 | 19.60 | 19.74 | 0.14 | 0.71% | 19.52 | 19.85 | 30662 | 6029 | 5.12% |
| 2025-07-31 | 19.75 | 19.60 | -0.21 | -1.06% | 19.58 | 19.98 | 34173 | 6764 | 5.70% |
| 2025-07-30 | 20.14 | 19.81 | -0.26 | -1.30% | 19.53 | 20.14 | 52746 | 10446 | 8.81% |
| 2025-07-29 | 20.30 | 20.07 | -0.23 | -1.13% | 19.92 | 20.30 | 35419 | 7110 | 5.91% |
| 2025-07-28 | 20.24 | 20.30 | 0.05 | 0.25% | 20.24 | 20.46 | 32418 | 6588 | 5.41% |
| 2025-07-25 | 20.29 | 20.25 | 0.05 | 0.25% | 20.10 | 20.33 | 30666 | 6195 | 5.12% |
| 2025-07-24 | 20.20 | 20.20 | 0.10 | 0.50% | 20.12 | 20.38 | 35272 | 7134 | 5.89% |