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 | 19.31 | 19.39 | 0.09 | 0.47% | 19.25 | 19.55 | 13796 | 2683 | 1.84% |
| 2025-10-30 | 19.53 | 19.30 | -0.23 | -1.18% | 19.25 | 19.75 | 15364 | 2991 | 2.05% |
| 2025-10-29 | 19.82 | 19.53 | -0.29 | -1.46% | 19.47 | 19.91 | 18172 | 3565 | 2.42% |
| 2025-10-28 | 19.40 | 19.82 | 0.24 | 1.23% | 19.34 | 19.82 | 22345 | 4395 | 2.98% |
| 2025-10-27 | 19.44 | 19.58 | 0.14 | 0.72% | 19.10 | 19.63 | 25083 | 4860 | 3.34% |
| 2025-10-24 | 19.17 | 19.44 | 0.25 | 1.30% | 19.11 | 19.44 | 17828 | 3453 | 2.38% |
| 2025-10-23 | 19.01 | 19.19 | 0.20 | 1.05% | 18.80 | 19.28 | 17871 | 3405 | 2.38% |
| 2025-10-22 | 18.90 | 18.99 | 0.04 | 0.21% | 18.80 | 19.15 | 15404 | 2926 | 2.05% |
| 2025-10-21 | 18.69 | 18.95 | 0.47 | 2.54% | 18.44 | 18.96 | 18632 | 3501 | 2.48% |
| 2025-10-20 | 18.26 | 18.48 | 0.33 | 1.82% | 18.20 | 18.58 | 14823 | 2734 | 1.97% |
| 2025-10-17 | 18.52 | 18.15 | -0.34 | -1.84% | 18.11 | 18.58 | 13798 | 2526 | 1.84% |
| 2025-10-16 | 18.57 | 18.49 | -0.07 | -0.38% | 18.42 | 18.65 | 12736 | 2359 | 1.70% |
| 2025-10-15 | 18.45 | 18.56 | 0.11 | 0.60% | 18.28 | 18.74 | 16603 | 3073 | 2.21% |
| 2025-10-14 | 18.79 | 18.45 | -0.20 | -1.07% | 18.34 | 19.00 | 19097 | 3548 | 2.54% |
| 2025-10-13 | 18.36 | 18.65 | -0.27 | -1.43% | 17.66 | 18.81 | 27058 | 4981 | 3.60% |
| 2025-10-10 | 19.07 | 18.92 | -0.12 | -0.63% | 18.88 | 19.28 | 21548 | 4097 | 2.87% |
| 2025-10-09 | 19.27 | 19.04 | -0.23 | -1.19% | 18.91 | 19.37 | 18958 | 3614 | 2.53% |
| 2025-09-30 | 19.53 | 19.27 | -0.32 | -1.63% | 19.21 | 19.78 | 19019 | 3682 | 2.53% |
| 2025-09-29 | 19.42 | 19.59 | 0.18 | 0.93% | 19.27 | 19.83 | 20498 | 4019 | 2.73% |
| 2025-09-26 | 19.71 | 19.41 | -0.23 | -1.17% | 19.40 | 19.86 | 17178 | 3360 | 2.29% |
| 2025-09-25 | 20.06 | 19.64 | -0.33 | -1.65% | 19.52 | 20.16 | 20730 | 4109 | 2.76% |
| 2025-09-24 | 19.90 | 19.97 | 0.12 | 0.60% | 19.57 | 20.04 | 19652 | 3916 | 2.62% |
| 2025-09-23 | 19.82 | 19.85 | 0.05 | 0.25% | 19.18 | 19.88 | 22368 | 4374 | 2.98% |
| 2025-09-22 | 19.95 | 19.80 | -0.10 | -0.50% | 19.65 | 20.22 | 21929 | 4362 | 2.92% |
| 2025-09-19 | 19.87 | 19.90 | 0.09 | 0.45% | 19.69 | 20.07 | 22140 | 4401 | 2.95% |
| 2025-09-18 | 20.69 | 19.81 | -0.82 | -3.97% | 19.61 | 20.72 | 38806 | 7845 | 5.17% |
| 2025-09-17 | 20.54 | 20.63 | 0.03 | 0.15% | 20.40 | 20.77 | 22495 | 4644 | 3.00% |
| 2025-09-16 | 20.30 | 20.60 | 0.31 | 1.53% | 20.17 | 20.86 | 30021 | 6162 | 4.00% |
| 2025-09-15 | 20.28 | 20.29 | 0.06 | 0.30% | 20.20 | 20.47 | 16663 | 3390 | 2.22% |
| 2025-09-12 | 20.66 | 20.23 | -0.37 | -1.80% | 20.21 | 20.66 | 22066 | 4490 | 2.94% |
| 2025-09-11 | 19.90 | 20.60 | 0.66 | 3.31% | 19.66 | 20.73 | 36376 | 7395 | 4.85% |
| 2025-09-10 | 19.89 | 19.94 | -0.06 | -0.30% | 19.88 | 20.25 | 18145 | 3637 | 2.42% |
| 2025-09-09 | 20.14 | 20.00 | -0.24 | -1.19% | 19.82 | 20.30 | 17040 | 3412 | 2.27% |
| 2025-09-08 | 19.87 | 20.24 | 0.56 | 2.85% | 19.75 | 20.28 | 19692 | 3954 | 2.62% |
| 2025-09-05 | 19.15 | 19.68 | 0.56 | 2.93% | 19.08 | 19.70 | 21812 | 4253 | 2.91% |
| 2025-09-04 | 19.13 | 19.12 | 0.04 | 0.21% | 18.87 | 19.49 | 24269 | 4669 | 3.23% |
| 2025-09-03 | 20.00 | 19.08 | -0.74 | -3.73% | 19.00 | 20.12 | 22442 | 4371 | 2.99% |
| 2025-09-02 | 20.10 | 19.82 | -0.27 | -1.34% | 19.30 | 20.19 | 26330 | 5176 | 3.51% |
| 2025-09-01 | 20.00 | 20.09 | 0.19 | 0.95% | 19.76 | 20.40 | 25301 | 5086 | 3.37% |
| 2025-08-29 | 19.97 | 19.90 | -0.08 | -0.40% | 19.72 | 20.05 | 20587 | 4094 | 2.74% |
| 2025-08-28 | 20.10 | 19.98 | -0.12 | -0.60% | 19.27 | 20.49 | 33302 | 6623 | 4.44% |
| 2025-08-27 | 21.03 | 20.10 | -0.64 | -3.09% | 20.01 | 21.57 | 54910 | 11431 | 7.32% |
| 2025-08-26 | 20.52 | 20.74 | 0.16 | 0.78% | 20.47 | 20.88 | 21184 | 4390 | 2.82% |
| 2025-08-25 | 20.76 | 20.58 | -0.17 | -0.82% | 20.45 | 20.94 | 35751 | 7384 | 4.76% |
| 2025-08-22 | 20.72 | 20.75 | -0.16 | -0.77% | 20.69 | 21.06 | 27133 | 5647 | 3.61% |
| 2025-08-21 | 21.53 | 20.91 | -0.28 | -1.32% | 20.83 | 21.80 | 33489 | 7075 | 4.46% |
| 2025-08-20 | 21.00 | 21.19 | 0.13 | 0.62% | 20.90 | 21.35 | 31144 | 6552 | 4.15% |
| 2025-08-19 | 21.03 | 21.06 | 0.00 | 0.00% | 20.75 | 21.40 | 52924 | 11148 | 7.05% |
| 2025-08-18 | 20.68 | 21.06 | 0.54 | 2.63% | 20.53 | 21.65 | 50820 | 10679 | 6.77% |
| 2025-08-15 | 20.29 | 20.52 | 0.27 | 1.33% | 20.11 | 20.77 | 24196 | 4975 | 3.22% |
| 2025-08-14 | 20.86 | 20.25 | -0.67 | -3.20% | 20.16 | 21.07 | 28018 | 5749 | 3.73% |
| 2025-08-13 | 20.88 | 20.92 | 0.00 | 0.00% | 20.69 | 21.18 | 21306 | 4452 | 2.84% |
| 2025-08-12 | 20.81 | 20.92 | 0.10 | 0.48% | 20.70 | 21.20 | 16071 | 3351 | 2.14% |
| 2025-08-11 | 20.38 | 20.82 | 0.34 | 1.66% | 20.38 | 21.45 | 26366 | 5505 | 3.51% |
| 2025-08-08 | 20.60 | 20.48 | -0.22 | -1.06% | 20.40 | 20.68 | 15442 | 3170 | 2.06% |
| 2025-08-07 | 20.75 | 20.70 | -0.03 | -0.14% | 20.61 | 21.00 | 24550 | 5096 | 3.27% |
| 2025-08-06 | 20.31 | 20.73 | 0.30 | 1.47% | 20.31 | 20.77 | 28024 | 5776 | 3.73% |
| 2025-08-05 | 20.46 | 20.43 | 0.05 | 0.25% | 20.31 | 20.52 | 16965 | 3460 | 2.26% |
| 2025-08-04 | 20.05 | 20.38 | 0.18 | 0.89% | 19.93 | 20.48 | 19501 | 3945 | 2.60% |
| 2025-08-01 | 20.10 | 20.20 | 0.22 | 1.10% | 19.87 | 20.24 | 17518 | 3526 | 2.33% |
| 2025-07-31 | 19.95 | 19.98 | -0.11 | -0.55% | 19.90 | 20.35 | 18736 | 3778 | 2.50% |
| 2025-07-30 | 20.34 | 20.09 | -0.22 | -1.08% | 19.89 | 20.34 | 17291 | 3473 | 2.30% |
| 2025-07-29 | 20.42 | 20.31 | -0.19 | -0.93% | 20.17 | 20.55 | 17548 | 3562 | 2.34% |
| 2025-07-28 | 20.41 | 20.50 | 0.11 | 0.54% | 20.28 | 20.58 | 19106 | 3904 | 2.55% |
| 2025-07-25 | 20.20 | 20.39 | 0.19 | 0.94% | 20.00 | 20.51 | 18444 | 3740 | 2.46% |