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 | 19.75 | 19.99 | 0.23 | 1.16% | 19.65 | 20.13 | 179186 | 35771 | 1.67% |
| 2025-10-30 | 20.05 | 19.76 | -0.36 | -1.79% | 19.71 | 20.19 | 190734 | 37968 | 1.78% |
| 2025-10-29 | 20.00 | 20.12 | -0.16 | -0.79% | 19.68 | 20.27 | 332593 | 66358 | 3.10% |
| 2025-10-28 | 19.29 | 20.28 | 0.97 | 5.02% | 19.07 | 20.84 | 554951 | 111654 | 5.17% |
| 2025-10-27 | 19.20 | 19.31 | 0.12 | 0.63% | 19.18 | 19.40 | 147161 | 28414 | 1.37% |
| 2025-10-24 | 19.20 | 19.19 | 0.03 | 0.16% | 19.11 | 19.29 | 135982 | 26108 | 1.27% |
| 2025-10-23 | 19.06 | 19.16 | 0.16 | 0.84% | 18.60 | 19.17 | 153181 | 28852 | 1.43% |
| 2025-10-22 | 19.02 | 19.00 | -0.19 | -0.99% | 18.95 | 19.14 | 119795 | 22787 | 1.12% |
| 2025-10-21 | 19.06 | 19.19 | 0.14 | 0.73% | 18.91 | 19.31 | 169195 | 32308 | 1.57% |
| 2025-10-20 | 19.27 | 19.05 | -0.10 | -0.52% | 19.00 | 19.39 | 141697 | 27149 | 1.32% |
| 2025-10-17 | 19.90 | 19.15 | -0.65 | -3.28% | 19.11 | 19.90 | 191675 | 37168 | 1.78% |
| 2025-10-16 | 19.80 | 19.80 | -0.02 | -0.10% | 19.54 | 20.05 | 162724 | 32143 | 1.51% |
| 2025-10-15 | 19.90 | 19.82 | 0.17 | 0.87% | 19.51 | 19.90 | 152442 | 30086 | 1.42% |
| 2025-10-14 | 20.12 | 19.65 | -0.47 | -2.34% | 19.57 | 20.35 | 226478 | 45085 | 2.11% |
| 2025-10-13 | 19.60 | 20.12 | -0.09 | -0.45% | 19.38 | 20.20 | 201618 | 40115 | 1.88% |
| 2025-10-10 | 20.85 | 20.21 | -0.74 | -3.53% | 20.15 | 20.85 | 288761 | 58801 | 2.69% |
| 2025-10-09 | 20.35 | 20.95 | 0.46 | 2.24% | 20.33 | 21.15 | 300182 | 62626 | 2.79% |
| 2025-09-30 | 20.75 | 20.49 | -0.01 | -0.05% | 20.48 | 20.83 | 195255 | 40284 | 1.82% |
| 2025-09-29 | 20.41 | 20.50 | 0.10 | 0.49% | 20.16 | 20.65 | 184338 | 37595 | 1.72% |
| 2025-09-26 | 21.30 | 20.40 | -1.05 | -4.90% | 20.40 | 21.30 | 336826 | 69992 | 3.14% |
| 2025-09-25 | 21.29 | 21.45 | 0.41 | 1.95% | 21.15 | 21.80 | 431309 | 92824 | 4.01% |
| 2025-09-24 | 20.26 | 21.04 | 0.59 | 2.89% | 20.18 | 21.06 | 291456 | 60379 | 2.71% |
| 2025-09-23 | 21.00 | 20.45 | -0.53 | -2.53% | 20.00 | 21.09 | 308662 | 62843 | 2.87% |
| 2025-09-22 | 20.65 | 20.98 | 0.40 | 1.94% | 20.48 | 20.99 | 223827 | 46700 | 2.08% |
| 2025-09-19 | 20.82 | 20.58 | -0.40 | -1.91% | 20.50 | 21.01 | 253181 | 52514 | 2.36% |
| 2025-09-18 | 21.09 | 20.98 | 0.00 | 0.00% | 20.80 | 21.81 | 460750 | 97987 | 4.29% |
| 2025-09-17 | 20.96 | 20.98 | 0.02 | 0.10% | 20.80 | 21.10 | 224453 | 47085 | 2.09% |
| 2025-09-16 | 21.01 | 20.96 | -0.14 | -0.66% | 20.75 | 21.06 | 230194 | 48090 | 2.14% |
| 2025-09-15 | 20.98 | 21.10 | -0.10 | -0.47% | 20.72 | 21.58 | 331905 | 69807 | 3.09% |
| 2025-09-12 | 21.14 | 21.20 | 0.25 | 1.19% | 21.06 | 21.84 | 424034 | 90955 | 3.95% |
| 2025-09-11 | 20.79 | 20.95 | 0.69 | 3.41% | 20.32 | 20.96 | 405168 | 83850 | 3.77% |
| 2025-09-10 | 20.15 | 20.26 | 0.21 | 1.05% | 20.15 | 20.44 | 185935 | 37757 | 1.73% |
| 2025-09-09 | 20.65 | 20.05 | -0.59 | -2.86% | 20.05 | 20.65 | 231557 | 46796 | 2.16% |
| 2025-09-08 | 20.20 | 20.64 | 0.31 | 1.52% | 20.10 | 21.00 | 359533 | 73814 | 3.35% |
| 2025-09-05 | 20.25 | 20.33 | 0.19 | 0.94% | 19.88 | 20.37 | 319418 | 64317 | 2.97% |
| 2025-09-04 | 20.96 | 20.14 | -0.83 | -3.96% | 19.78 | 21.08 | 335839 | 68610 | 3.13% |
| 2025-09-03 | 21.89 | 20.97 | -0.88 | -4.03% | 20.88 | 22.00 | 319037 | 68215 | 2.97% |
| 2025-09-02 | 23.07 | 21.85 | -1.46 | -6.26% | 21.70 | 23.07 | 517426 | 114968 | 4.82% |
| 2025-09-01 | 23.80 | 23.31 | 0.11 | 0.47% | 23.20 | 24.24 | 495929 | 117311 | 4.62% |
| 2025-08-29 | 23.63 | 23.20 | -0.42 | -1.78% | 22.92 | 23.66 | 398998 | 92548 | 3.71% |
| 2025-08-28 | 23.20 | 23.62 | 0.24 | 1.03% | 22.71 | 23.62 | 605090 | 140609 | 5.63% |
| 2025-08-27 | 24.00 | 23.38 | -0.28 | -1.18% | 23.36 | 24.68 | 815643 | 196164 | 7.59% |
| 2025-08-26 | 23.82 | 23.66 | -0.36 | -1.50% | 23.50 | 24.22 | 545598 | 130311 | 5.08% |
| 2025-08-25 | 23.64 | 24.02 | 0.48 | 2.04% | 23.48 | 24.42 | 833068 | 199549 | 7.75% |
| 2025-08-22 | 23.42 | 23.54 | 0.11 | 0.47% | 23.30 | 23.92 | 605456 | 142661 | 5.64% |
| 2025-08-21 | 23.56 | 23.43 | -0.03 | -0.13% | 23.16 | 23.82 | 440985 | 103127 | 4.10% |
| 2025-08-20 | 22.79 | 23.46 | 0.46 | 2.00% | 22.61 | 23.46 | 511596 | 117859 | 4.76% |
| 2025-08-19 | 22.85 | 23.00 | 0.04 | 0.17% | 22.74 | 23.68 | 500431 | 115532 | 4.66% |
| 2025-08-18 | 22.49 | 22.96 | 0.58 | 2.59% | 22.45 | 23.06 | 515873 | 117921 | 4.80% |
| 2025-08-15 | 22.06 | 22.38 | 0.29 | 1.31% | 21.90 | 22.45 | 273287 | 60873 | 2.54% |
| 2025-08-14 | 22.58 | 22.09 | -0.40 | -1.78% | 22.07 | 22.62 | 327195 | 73081 | 3.05% |
| 2025-08-13 | 21.91 | 22.49 | 0.53 | 2.41% | 21.78 | 22.78 | 470217 | 105729 | 4.38% |
| 2025-08-12 | 21.73 | 21.96 | 0.16 | 0.73% | 21.66 | 22.08 | 227082 | 49720 | 2.11% |
| 2025-08-11 | 21.57 | 21.80 | 0.25 | 1.16% | 21.57 | 21.94 | 228512 | 49822 | 2.13% |
| 2025-08-08 | 22.23 | 21.55 | -0.68 | -3.06% | 21.55 | 22.28 | 324505 | 70597 | 3.02% |
| 2025-08-07 | 22.46 | 22.23 | -0.32 | -1.42% | 22.21 | 22.67 | 268464 | 59984 | 2.50% |
| 2025-08-06 | 22.41 | 22.55 | 0.13 | 0.58% | 22.20 | 22.77 | 298596 | 67179 | 2.78% |
| 2025-08-05 | 22.52 | 22.42 | -0.08 | -0.36% | 22.23 | 22.59 | 232061 | 51903 | 2.16% |
| 2025-08-04 | 22.46 | 22.50 | -0.35 | -1.53% | 22.33 | 22.66 | 318867 | 71598 | 2.97% |
| 2025-08-01 | 22.37 | 22.85 | 0.66 | 2.97% | 21.96 | 22.92 | 533394 | 120216 | 4.97% |
| 2025-07-31 | 22.10 | 22.19 | 0.10 | 0.45% | 22.10 | 22.65 | 359285 | 80383 | 3.34% |
| 2025-07-30 | 22.37 | 22.09 | -0.47 | -2.08% | 22.01 | 22.65 | 333455 | 74223 | 3.10% |
| 2025-07-29 | 22.80 | 22.56 | -0.57 | -2.46% | 22.25 | 22.96 | 479583 | 107863 | 4.46% |
| 2025-07-28 | 23.47 | 23.13 | -0.34 | -1.45% | 22.80 | 23.60 | 635483 | 146388 | 5.92% |
| 2025-07-25 | 23.57 | 23.47 | 0.51 | 2.22% | 23.18 | 24.06 | 817887 | 192425 | 7.61% |