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 | 19.65 | 20.20 | 0.36 | 1.81% | 19.57 | 20.30 | 252961 | 50913 | 2.29% |
| 2025-10-30 | 19.49 | 19.84 | 0.39 | 2.01% | 19.28 | 20.31 | 248844 | 49744 | 2.25% |
| 2025-10-29 | 19.40 | 19.45 | 0.06 | 0.31% | 19.22 | 19.48 | 72118 | 13935 | 0.65% |
| 2025-10-28 | 19.39 | 19.39 | -0.05 | -0.26% | 19.35 | 19.50 | 47208 | 9173 | 0.43% |
| 2025-10-27 | 19.55 | 19.44 | -0.01 | -0.05% | 19.37 | 19.56 | 61165 | 11888 | 0.55% |
| 2025-10-24 | 19.35 | 19.45 | 0.07 | 0.36% | 19.33 | 19.51 | 66491 | 12918 | 0.60% |
| 2025-10-23 | 19.30 | 19.38 | 0.08 | 0.41% | 19.13 | 19.38 | 59351 | 11419 | 0.54% |
| 2025-10-22 | 19.20 | 19.30 | 0.05 | 0.26% | 19.14 | 19.35 | 42026 | 8109 | 0.38% |
| 2025-10-21 | 19.15 | 19.25 | 0.10 | 0.52% | 19.10 | 19.32 | 51219 | 9853 | 0.46% |
| 2025-10-20 | 19.21 | 19.15 | 0.04 | 0.21% | 19.13 | 19.25 | 42705 | 8187 | 0.39% |
| 2025-10-17 | 19.31 | 19.11 | -0.24 | -1.24% | 19.11 | 19.39 | 67056 | 12886 | 0.61% |
| 2025-10-16 | 19.37 | 19.35 | -0.09 | -0.46% | 19.30 | 19.43 | 51654 | 10002 | 0.47% |
| 2025-10-15 | 19.38 | 19.44 | 0.07 | 0.36% | 19.26 | 19.44 | 64144 | 12424 | 0.58% |
| 2025-10-14 | 19.44 | 19.37 | -0.10 | -0.51% | 19.34 | 19.56 | 77282 | 15024 | 0.70% |
| 2025-10-13 | 19.40 | 19.47 | -0.28 | -1.42% | 19.30 | 19.56 | 82206 | 15989 | 0.74% |
| 2025-10-10 | 19.83 | 19.75 | -0.19 | -0.95% | 19.72 | 19.85 | 69066 | 13658 | 0.62% |
| 2025-10-09 | 19.84 | 19.94 | 0.11 | 0.55% | 19.64 | 19.95 | 99764 | 19793 | 0.90% |
| 2025-09-30 | 19.53 | 19.83 | 0.30 | 1.54% | 19.52 | 19.88 | 97305 | 19250 | 0.88% |
| 2025-09-29 | 19.50 | 19.53 | 0.08 | 0.41% | 19.25 | 19.60 | 61635 | 11974 | 0.56% |
| 2025-09-26 | 19.70 | 19.45 | -0.30 | -1.52% | 19.45 | 19.74 | 74450 | 14562 | 0.67% |
| 2025-09-25 | 19.71 | 19.75 | -0.02 | -0.10% | 19.69 | 19.90 | 84993 | 16826 | 0.77% |
| 2025-09-24 | 19.30 | 19.77 | 0.40 | 2.07% | 19.18 | 19.79 | 100821 | 19743 | 0.91% |
| 2025-09-23 | 19.58 | 19.37 | -0.26 | -1.32% | 19.10 | 19.63 | 113983 | 21958 | 1.03% |
| 2025-09-22 | 19.95 | 19.63 | -0.26 | -1.31% | 19.56 | 19.95 | 99544 | 19565 | 0.90% |
| 2025-09-19 | 19.81 | 19.89 | 0.03 | 0.15% | 19.79 | 19.96 | 88668 | 17632 | 0.80% |
| 2025-09-18 | 20.19 | 19.86 | -0.30 | -1.49% | 19.72 | 20.22 | 159601 | 31949 | 1.44% |
| 2025-09-17 | 20.32 | 20.16 | -0.17 | -0.84% | 20.13 | 20.33 | 117752 | 23755 | 1.06% |
| 2025-09-16 | 20.31 | 20.33 | 0.01 | 0.05% | 20.16 | 20.45 | 99774 | 20237 | 0.90% |
| 2025-09-15 | 20.47 | 20.32 | -0.36 | -1.74% | 20.30 | 20.53 | 116187 | 23658 | 1.05% |
| 2025-09-12 | 20.50 | 20.68 | 0.21 | 1.03% | 20.48 | 21.12 | 193582 | 40194 | 1.75% |
| 2025-09-11 | 20.20 | 20.47 | 0.19 | 0.94% | 20.20 | 20.57 | 159127 | 32371 | 1.44% |
| 2025-09-10 | 20.07 | 20.28 | 0.22 | 1.10% | 20.03 | 20.45 | 140131 | 28420 | 1.27% |
| 2025-09-09 | 20.39 | 20.06 | -0.32 | -1.57% | 19.96 | 20.41 | 142558 | 28727 | 1.29% |
| 2025-09-08 | 20.41 | 20.38 | -0.02 | -0.10% | 20.17 | 20.41 | 149324 | 30314 | 1.35% |
| 2025-09-05 | 20.34 | 20.40 | 0.14 | 0.69% | 20.10 | 20.41 | 114621 | 23263 | 1.04% |
| 2025-09-04 | 20.47 | 20.26 | -0.31 | -1.51% | 20.00 | 20.66 | 158245 | 32183 | 1.43% |
| 2025-09-03 | 21.36 | 20.57 | -0.69 | -3.25% | 20.49 | 21.47 | 192291 | 40236 | 1.74% |
| 2025-09-02 | 21.80 | 21.26 | -0.44 | -2.03% | 21.10 | 21.82 | 182476 | 38901 | 1.65% |
| 2025-09-01 | 21.86 | 21.70 | -0.14 | -0.64% | 21.56 | 21.98 | 179395 | 38927 | 1.62% |
| 2025-08-29 | 22.23 | 21.84 | -0.37 | -1.67% | 21.77 | 22.23 | 214083 | 46940 | 1.94% |
| 2025-08-28 | 22.33 | 22.21 | -0.18 | -0.80% | 21.68 | 22.47 | 340441 | 75224 | 3.08% |
| 2025-08-27 | 21.95 | 22.39 | 0.41 | 1.87% | 21.86 | 23.66 | 686334 | 156012 | 6.21% |
| 2025-08-26 | 22.04 | 21.98 | -0.13 | -0.59% | 21.95 | 22.22 | 187036 | 41236 | 1.69% |
| 2025-08-25 | 22.10 | 22.11 | 0.10 | 0.45% | 21.83 | 22.42 | 340317 | 75059 | 3.08% |
| 2025-08-22 | 21.74 | 22.01 | 0.27 | 1.24% | 21.65 | 22.10 | 282412 | 61912 | 2.55% |
| 2025-08-21 | 21.59 | 21.74 | 0.16 | 0.74% | 21.49 | 21.78 | 187889 | 40673 | 1.70% |
| 2025-08-20 | 21.60 | 21.58 | -0.09 | -0.42% | 21.27 | 21.61 | 178991 | 38422 | 1.62% |
| 2025-08-19 | 21.52 | 21.67 | 0.11 | 0.51% | 21.30 | 22.00 | 313220 | 67995 | 2.83% |
| 2025-08-18 | 21.23 | 21.56 | 0.49 | 2.33% | 21.16 | 21.73 | 306549 | 65852 | 2.77% |
| 2025-08-15 | 20.87 | 21.07 | 0.16 | 0.77% | 20.79 | 21.13 | 173955 | 36576 | 1.57% |
| 2025-08-14 | 20.96 | 20.91 | 0.00 | 0.00% | 20.82 | 21.48 | 282049 | 59637 | 2.55% |
| 2025-08-13 | 20.77 | 20.91 | 0.11 | 0.53% | 20.70 | 21.08 | 173706 | 36404 | 1.57% |
| 2025-08-12 | 20.70 | 20.80 | 0.03 | 0.14% | 20.66 | 20.99 | 118246 | 24653 | 1.07% |
| 2025-08-11 | 20.52 | 20.77 | 0.25 | 1.22% | 20.43 | 20.86 | 117947 | 24465 | 1.07% |
| 2025-08-08 | 21.00 | 20.52 | -0.44 | -2.10% | 20.50 | 21.03 | 157926 | 32572 | 1.43% |
| 2025-08-07 | 20.98 | 20.96 | -0.01 | -0.05% | 20.85 | 21.08 | 128210 | 26867 | 1.16% |
| 2025-08-06 | 20.73 | 20.97 | 0.24 | 1.16% | 20.66 | 21.10 | 183867 | 38451 | 1.66% |
| 2025-08-05 | 20.70 | 20.73 | -0.01 | -0.05% | 20.62 | 20.78 | 98881 | 20462 | 0.89% |
| 2025-08-04 | 20.49 | 20.74 | 0.04 | 0.19% | 20.33 | 20.89 | 109871 | 22666 | 0.99% |
| 2025-08-01 | 20.50 | 20.70 | 0.32 | 1.57% | 20.38 | 21.09 | 207094 | 42880 | 1.87% |
| 2025-07-31 | 20.55 | 20.38 | -0.23 | -1.12% | 20.37 | 20.75 | 117577 | 24134 | 1.06% |
| 2025-07-30 | 20.53 | 20.61 | 0.01 | 0.05% | 20.41 | 20.80 | 133036 | 27448 | 1.20% |
| 2025-07-29 | 20.66 | 20.60 | -0.05 | -0.24% | 20.37 | 20.69 | 93793 | 19229 | 0.85% |
| 2025-07-28 | 20.80 | 20.65 | -0.17 | -0.82% | 20.52 | 20.80 | 136976 | 28252 | 1.24% |
| 2025-07-25 | 20.70 | 20.82 | 0.10 | 0.48% | 20.65 | 20.93 | 168480 | 35025 | 1.52% |