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 | 19.63 | 19.11 | -0.45 | -2.30% | 19.09 | 19.70 | 352198 | 67985 | 5.09% |
| 2025-10-30 | 20.22 | 19.56 | -0.78 | -3.83% | 19.53 | 20.25 | 416012 | 82181 | 6.02% |
| 2025-10-29 | 19.69 | 20.34 | 0.07 | 0.35% | 19.52 | 20.42 | 591343 | 118865 | 8.55% |
| 2025-10-28 | 19.95 | 20.27 | 0.24 | 1.20% | 19.85 | 20.57 | 490817 | 99612 | 7.10% |
| 2025-10-27 | 19.79 | 20.03 | 0.53 | 2.72% | 19.62 | 20.15 | 543363 | 108305 | 7.86% |
| 2025-10-24 | 19.45 | 19.55 | 0.00 | 0.00% | 19.35 | 19.68 | 279676 | 54508 | 4.04% |
| 2025-10-23 | 19.38 | 19.55 | 0.13 | 0.67% | 18.91 | 19.55 | 304772 | 58555 | 4.41% |
| 2025-10-22 | 19.61 | 19.42 | -0.33 | -1.67% | 19.28 | 19.64 | 272604 | 52894 | 3.94% |
| 2025-10-21 | 19.74 | 19.75 | -0.16 | -0.80% | 19.55 | 19.97 | 461837 | 91183 | 6.68% |
| 2025-10-20 | 20.40 | 19.91 | -0.09 | -0.45% | 19.76 | 20.50 | 471670 | 94595 | 6.82% |
| 2025-10-17 | 20.21 | 20.00 | -0.33 | -1.62% | 20.00 | 20.79 | 748756 | 152229 | 10.83% |
| 2025-10-16 | 19.97 | 20.33 | 0.42 | 2.11% | 19.81 | 20.84 | 847978 | 173031 | 12.26% |
| 2025-10-15 | 19.46 | 19.91 | 0.67 | 3.48% | 19.40 | 20.44 | 776851 | 155349 | 11.23% |
| 2025-10-14 | 19.48 | 19.24 | -0.27 | -1.38% | 19.16 | 19.65 | 337999 | 65472 | 4.89% |
| 2025-10-13 | 18.79 | 19.51 | 0.17 | 0.88% | 18.75 | 19.60 | 384757 | 74162 | 5.56% |
| 2025-10-10 | 19.26 | 19.34 | -0.02 | -0.10% | 19.20 | 19.65 | 373919 | 72808 | 5.41% |
| 2025-10-09 | 19.12 | 19.36 | 0.14 | 0.73% | 18.93 | 19.43 | 341930 | 65773 | 4.94% |
| 2025-09-30 | 19.26 | 19.22 | -0.13 | -0.67% | 19.16 | 19.46 | 358907 | 69172 | 5.19% |
| 2025-09-29 | 18.31 | 19.35 | 0.98 | 5.33% | 18.30 | 19.64 | 605826 | 115929 | 8.76% |
| 2025-09-26 | 18.53 | 18.37 | -0.19 | -1.02% | 18.37 | 18.70 | 201994 | 37398 | 2.92% |
| 2025-09-25 | 18.75 | 18.56 | -0.24 | -1.28% | 18.56 | 18.87 | 222446 | 41606 | 3.22% |
| 2025-09-24 | 18.60 | 18.80 | 0.13 | 0.70% | 18.45 | 18.91 | 282999 | 52944 | 4.09% |
| 2025-09-23 | 19.00 | 18.67 | -0.54 | -2.81% | 18.40 | 19.02 | 350245 | 65402 | 5.06% |
| 2025-09-22 | 18.92 | 19.21 | 0.23 | 1.21% | 18.80 | 19.23 | 287609 | 54707 | 4.16% |
| 2025-09-19 | 19.13 | 18.98 | -0.21 | -1.09% | 18.73 | 19.26 | 345221 | 65427 | 4.99% |
| 2025-09-18 | 19.82 | 19.19 | -0.86 | -4.29% | 18.95 | 19.84 | 685016 | 133122 | 9.90% |
| 2025-09-17 | 19.30 | 20.05 | 0.53 | 2.72% | 19.27 | 20.39 | 755394 | 151149 | 10.92% |
| 2025-09-16 | 19.26 | 19.52 | 0.24 | 1.24% | 19.09 | 19.65 | 438098 | 84810 | 6.33% |
| 2025-09-15 | 19.14 | 19.28 | 0.14 | 0.73% | 19.06 | 19.48 | 416072 | 80286 | 6.02% |
| 2025-09-12 | 19.29 | 19.14 | -0.15 | -0.78% | 19.03 | 19.63 | 462184 | 88827 | 6.68% |
| 2025-09-11 | 18.64 | 19.29 | 0.47 | 2.50% | 18.52 | 19.30 | 555894 | 105759 | 8.04% |
| 2025-09-10 | 18.72 | 18.82 | 0.24 | 1.29% | 18.59 | 19.22 | 408959 | 77257 | 5.91% |
| 2025-09-09 | 18.81 | 18.58 | -0.25 | -1.33% | 18.51 | 18.96 | 364041 | 68124 | 5.26% |
| 2025-09-08 | 18.78 | 18.83 | -0.10 | -0.53% | 18.60 | 18.99 | 339668 | 63852 | 4.91% |
| 2025-09-05 | 18.84 | 18.93 | 0.09 | 0.48% | 18.28 | 18.93 | 512602 | 95846 | 7.41% |
| 2025-09-04 | 18.49 | 18.84 | 0.27 | 1.45% | 18.46 | 19.26 | 715591 | 135484 | 10.35% |
| 2025-09-03 | 19.98 | 18.57 | -1.34 | -6.73% | 18.45 | 20.17 | 889589 | 171360 | 12.86% |
| 2025-09-02 | 19.58 | 19.91 | 0.45 | 2.31% | 19.35 | 20.18 | 1154644 | 228082 | 16.70% |
| 2025-09-01 | 19.65 | 19.46 | -0.19 | -0.97% | 19.36 | 19.79 | 466159 | 90876 | 6.74% |
| 2025-08-29 | 20.00 | 19.65 | -0.35 | -1.75% | 19.50 | 20.00 | 821689 | 161877 | 11.88% |
| 2025-08-28 | 19.05 | 20.00 | 1.20 | 6.38% | 19.05 | 20.15 | 1317542 | 258893 | 19.05% |
| 2025-08-27 | 19.43 | 18.80 | -0.67 | -3.44% | 18.80 | 19.75 | 919278 | 177922 | 13.29% |
| 2025-08-26 | 19.70 | 19.47 | -0.52 | -2.60% | 19.39 | 19.96 | 976082 | 191540 | 14.11% |
| 2025-08-25 | 20.70 | 19.99 | 0.27 | 1.37% | 19.79 | 21.69 | 1940441 | 400682 | 28.06% |
| 2025-08-22 | 17.87 | 19.72 | 1.79 | 9.98% | 17.85 | 19.72 | 1444078 | 279031 | 20.88% |
| 2025-08-21 | 18.30 | 17.93 | -0.26 | -1.43% | 17.83 | 18.38 | 329840 | 59552 | 4.77% |
| 2025-08-20 | 18.09 | 18.19 | 0.05 | 0.28% | 17.78 | 18.24 | 379450 | 68454 | 5.49% |
| 2025-08-19 | 18.40 | 18.14 | -0.39 | -2.10% | 18.11 | 18.55 | 504952 | 92418 | 7.30% |
| 2025-08-18 | 18.44 | 18.53 | 0.15 | 0.82% | 18.15 | 18.99 | 949920 | 176552 | 13.74% |
| 2025-08-15 | 17.70 | 18.38 | 0.59 | 3.32% | 17.69 | 18.57 | 771039 | 140595 | 11.15% |
| 2025-08-14 | 18.18 | 17.82 | -0.31 | -1.71% | 17.70 | 18.35 | 535803 | 96329 | 7.75% |
| 2025-08-13 | 17.84 | 18.13 | 0.31 | 1.74% | 17.60 | 18.34 | 742079 | 133881 | 10.73% |
| 2025-08-12 | 17.80 | 17.82 | 0.07 | 0.39% | 17.68 | 18.04 | 392926 | 70014 | 5.68% |
| 2025-08-11 | 17.51 | 17.75 | 0.13 | 0.74% | 17.51 | 18.06 | 468105 | 83445 | 6.77% |
| 2025-08-08 | 17.90 | 17.62 | -0.26 | -1.45% | 17.51 | 17.95 | 376862 | 66626 | 5.45% |
| 2025-08-07 | 18.05 | 17.88 | -0.18 | -1.00% | 17.78 | 18.26 | 649955 | 116697 | 9.40% |
| 2025-08-06 | 17.55 | 18.06 | 0.60 | 3.44% | 17.22 | 18.44 | 1044248 | 185676 | 15.10% |
| 2025-08-05 | 16.60 | 17.46 | 0.99 | 6.01% | 16.59 | 18.10 | 1101496 | 194247 | 15.93% |
| 2025-08-04 | 16.16 | 16.47 | 0.22 | 1.35% | 16.14 | 16.48 | 200199 | 32683 | 2.89% |
| 2025-08-01 | 16.29 | 16.25 | -0.08 | -0.49% | 16.14 | 16.41 | 205562 | 33456 | 2.97% |
| 2025-07-31 | 16.77 | 16.33 | -0.48 | -2.86% | 16.24 | 16.85 | 371279 | 61425 | 5.37% |
| 2025-07-30 | 17.19 | 16.81 | -0.37 | -2.15% | 16.69 | 17.19 | 377156 | 63941 | 5.45% |
| 2025-07-29 | 17.03 | 17.18 | 0.05 | 0.29% | 16.70 | 17.18 | 385230 | 65205 | 5.57% |
| 2025-07-28 | 17.02 | 17.13 | 0.07 | 0.41% | 16.93 | 17.38 | 359669 | 61721 | 5.20% |
| 2025-07-25 | 17.15 | 17.06 | -0.08 | -0.47% | 17.03 | 17.29 | 398635 | 68306 | 5.76% |
| 2025-07-24 | 16.80 | 17.14 | 0.30 | 1.78% | 16.75 | 17.18 | 577027 | 98461 | 8.34% |