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 | 20.50 | 20.49 | 0.44 | 2.19% | 20.10 | 20.55 | 13595 | 2778 | 1.85% |
| 2025-10-30 | 20.49 | 20.05 | -0.19 | -0.94% | 20.05 | 20.59 | 12614 | 2564 | 1.72% |
| 2025-10-29 | 20.48 | 20.24 | -0.25 | -1.22% | 20.06 | 20.62 | 11127 | 2256 | 1.52% |
| 2025-10-28 | 20.37 | 20.49 | 0.02 | 0.10% | 20.30 | 20.58 | 9584 | 1962 | 1.31% |
| 2025-10-27 | 20.54 | 20.47 | 0.05 | 0.24% | 20.14 | 20.66 | 16150 | 3296 | 2.20% |
| 2025-10-24 | 20.46 | 20.42 | 0.02 | 0.10% | 20.35 | 20.68 | 13123 | 2686 | 1.79% |
| 2025-10-23 | 20.15 | 20.40 | 0.13 | 0.64% | 20.00 | 20.45 | 12090 | 2443 | 1.65% |
| 2025-10-22 | 20.10 | 20.27 | 0.08 | 0.40% | 20.10 | 20.37 | 11558 | 2339 | 1.58% |
| 2025-10-21 | 19.74 | 20.19 | 0.51 | 2.59% | 19.62 | 20.20 | 12518 | 2501 | 1.71% |
| 2025-10-20 | 19.52 | 19.68 | 0.28 | 1.44% | 19.48 | 19.91 | 12925 | 2547 | 1.76% |
| 2025-10-17 | 19.75 | 19.40 | -0.26 | -1.32% | 19.31 | 19.83 | 12318 | 2408 | 1.68% |
| 2025-10-16 | 19.95 | 19.66 | -0.29 | -1.45% | 19.61 | 20.11 | 13084 | 2592 | 1.78% |
| 2025-10-15 | 19.79 | 19.95 | 0.30 | 1.53% | 19.66 | 20.25 | 12549 | 2507 | 1.71% |
| 2025-10-14 | 19.81 | 19.65 | -0.06 | -0.30% | 19.60 | 20.17 | 14774 | 2931 | 2.01% |
| 2025-10-13 | 20.02 | 19.71 | -0.70 | -3.43% | 19.01 | 20.37 | 22582 | 4490 | 3.08% |
| 2025-10-10 | 20.79 | 20.41 | -0.40 | -1.92% | 20.37 | 20.98 | 13525 | 2791 | 1.84% |
| 2025-10-09 | 20.62 | 20.81 | 0.19 | 0.92% | 20.41 | 21.16 | 21485 | 4467 | 2.93% |
| 2025-09-30 | 20.93 | 20.62 | 0.03 | 0.15% | 20.52 | 21.02 | 19705 | 4094 | 2.69% |
| 2025-09-29 | 19.98 | 20.59 | 0.77 | 3.88% | 19.78 | 21.18 | 22956 | 4711 | 3.13% |
| 2025-09-26 | 19.89 | 19.82 | -0.24 | -1.20% | 19.80 | 20.26 | 12625 | 2534 | 1.72% |
| 2025-09-25 | 20.30 | 20.06 | -0.24 | -1.18% | 20.01 | 20.65 | 14127 | 2870 | 1.93% |
| 2025-09-24 | 20.00 | 20.30 | 0.15 | 0.74% | 19.88 | 20.40 | 13525 | 2734 | 1.84% |
| 2025-09-23 | 20.50 | 20.15 | -0.43 | -2.09% | 19.35 | 20.68 | 26013 | 5170 | 3.55% |
| 2025-09-22 | 21.34 | 20.58 | -0.71 | -3.33% | 20.52 | 21.34 | 16565 | 3436 | 2.26% |
| 2025-09-19 | 21.25 | 21.29 | 0.19 | 0.90% | 20.51 | 21.36 | 24429 | 5112 | 3.33% |
| 2025-09-18 | 21.87 | 21.10 | -0.77 | -3.52% | 20.78 | 22.12 | 28267 | 6038 | 3.85% |
| 2025-09-17 | 21.97 | 21.87 | -0.14 | -0.64% | 21.70 | 22.31 | 27446 | 6043 | 3.74% |
| 2025-09-16 | 21.33 | 22.01 | 0.77 | 3.63% | 20.58 | 22.38 | 56352 | 12178 | 7.68% |
| 2025-09-15 | 21.01 | 21.24 | 0.14 | 0.66% | 20.92 | 21.27 | 15303 | 3235 | 2.09% |
| 2025-09-12 | 21.59 | 21.10 | -0.47 | -2.18% | 21.07 | 21.67 | 20228 | 4308 | 2.76% |
| 2025-09-11 | 21.97 | 21.57 | -0.42 | -1.91% | 21.32 | 21.97 | 25515 | 5493 | 3.48% |
| 2025-09-10 | 21.85 | 21.99 | 0.18 | 0.83% | 21.73 | 22.50 | 32923 | 7263 | 4.49% |
| 2025-09-09 | 21.51 | 21.81 | 0.23 | 1.07% | 21.38 | 21.99 | 33558 | 7305 | 4.57% |
| 2025-09-08 | 21.66 | 21.58 | -0.06 | -0.28% | 21.30 | 21.97 | 26453 | 5686 | 3.61% |
| 2025-09-05 | 21.30 | 21.64 | 0.24 | 1.12% | 21.00 | 22.00 | 43105 | 9317 | 5.88% |
| 2025-09-04 | 20.49 | 21.40 | 0.81 | 3.93% | 20.37 | 21.63 | 53334 | 11282 | 7.27% |
| 2025-09-03 | 20.97 | 20.59 | -0.37 | -1.77% | 20.44 | 21.26 | 21517 | 4471 | 2.93% |
| 2025-09-02 | 21.16 | 20.96 | -0.17 | -0.80% | 20.58 | 21.37 | 31216 | 6540 | 4.26% |
| 2025-09-01 | 21.48 | 21.13 | 0.32 | 1.54% | 20.66 | 21.48 | 43139 | 9083 | 5.88% |
| 2025-08-29 | 20.70 | 20.81 | 0.46 | 2.26% | 20.56 | 21.78 | 63616 | 13360 | 8.67% |
| 2025-08-28 | 19.94 | 20.35 | 0.31 | 1.55% | 18.75 | 20.89 | 65307 | 13025 | 8.90% |
| 2025-08-27 | 20.54 | 20.04 | -0.61 | -2.95% | 20.00 | 20.83 | 28171 | 5745 | 3.84% |
| 2025-08-26 | 20.82 | 20.65 | -0.30 | -1.43% | 20.46 | 20.93 | 24875 | 5151 | 3.39% |
| 2025-08-25 | 20.24 | 20.95 | 0.70 | 3.46% | 20.16 | 21.30 | 47411 | 9865 | 6.46% |
| 2025-08-22 | 20.70 | 20.25 | -0.30 | -1.46% | 20.09 | 20.70 | 24318 | 4931 | 3.31% |
| 2025-08-21 | 20.36 | 20.55 | 0.10 | 0.49% | 20.24 | 20.94 | 39132 | 8069 | 5.33% |
| 2025-08-20 | 20.03 | 20.45 | 0.34 | 1.69% | 19.75 | 20.63 | 43070 | 8714 | 5.87% |
| 2025-08-19 | 19.39 | 20.11 | 0.81 | 4.20% | 19.30 | 20.14 | 41852 | 8282 | 5.71% |
| 2025-08-18 | 19.26 | 19.30 | 0.12 | 0.63% | 19.16 | 19.44 | 23918 | 4609 | 3.26% |
| 2025-08-15 | 19.16 | 19.18 | -0.07 | -0.36% | 19.15 | 19.50 | 17065 | 3290 | 2.33% |
| 2025-08-14 | 19.72 | 19.25 | -0.46 | -2.33% | 19.25 | 19.89 | 14871 | 2898 | 2.03% |
| 2025-08-13 | 19.82 | 19.71 | -0.02 | -0.10% | 19.53 | 19.92 | 11948 | 2355 | 1.63% |
| 2025-08-12 | 19.70 | 19.73 | 0.00 | 0.00% | 19.53 | 19.97 | 12371 | 2436 | 1.69% |
| 2025-08-11 | 19.80 | 19.73 | 0.13 | 0.66% | 19.50 | 19.85 | 15082 | 2970 | 2.06% |
| 2025-08-08 | 19.61 | 19.60 | -0.01 | -0.05% | 19.40 | 19.68 | 9951 | 1945 | 1.36% |
| 2025-08-07 | 19.52 | 19.61 | 0.09 | 0.46% | 19.44 | 19.70 | 14888 | 2915 | 2.03% |
| 2025-08-06 | 19.55 | 19.52 | 0.11 | 0.57% | 19.35 | 19.64 | 12201 | 2377 | 1.66% |
| 2025-08-05 | 19.27 | 19.41 | 0.14 | 0.73% | 19.24 | 19.44 | 11154 | 2160 | 1.52% |
| 2025-08-04 | 18.95 | 19.27 | 0.22 | 1.15% | 18.79 | 19.28 | 12652 | 2420 | 1.72% |
| 2025-08-01 | 18.76 | 19.05 | 0.29 | 1.55% | 18.70 | 19.07 | 10523 | 1991 | 1.43% |
| 2025-07-31 | 19.06 | 18.76 | -0.29 | -1.52% | 18.71 | 19.13 | 10984 | 2073 | 1.50% |
| 2025-07-30 | 19.18 | 19.05 | -0.13 | -0.68% | 18.92 | 19.25 | 9830 | 1875 | 1.34% |
| 2025-07-29 | 19.28 | 19.18 | 0.00 | 0.00% | 18.91 | 19.30 | 13901 | 2654 | 1.89% |
| 2025-07-28 | 19.27 | 19.18 | 0.02 | 0.10% | 19.06 | 19.30 | 13024 | 2498 | 1.78% |
| 2025-07-25 | 19.04 | 19.16 | 0.07 | 0.37% | 18.98 | 19.20 | 14304 | 2735 | 1.95% |
| 2025-07-24 | 18.73 | 19.09 | 0.36 | 1.92% | 18.72 | 19.09 | 16194 | 3070 | 2.21% |