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 | 19.52 | 20.58 | 0.98 | 5.00% | 19.50 | 20.87 | 50607 | 10335 | 3.45% |
| 2025-10-30 | 19.71 | 19.60 | -0.11 | -0.56% | 19.48 | 19.88 | 24755 | 4856 | 1.69% |
| 2025-10-29 | 19.90 | 19.71 | -0.38 | -1.89% | 19.60 | 20.10 | 17439 | 3440 | 1.19% |
| 2025-10-28 | 19.99 | 20.09 | 0.11 | 0.55% | 19.81 | 20.44 | 21783 | 4398 | 1.48% |
| 2025-10-27 | 20.34 | 19.98 | -0.35 | -1.72% | 19.78 | 20.53 | 27025 | 5411 | 1.84% |
| 2025-10-24 | 20.00 | 20.33 | 0.29 | 1.45% | 19.93 | 20.41 | 30629 | 6214 | 2.09% |
| 2025-10-23 | 19.90 | 20.04 | 0.19 | 0.96% | 19.62 | 20.27 | 31197 | 6242 | 2.12% |
| 2025-10-22 | 19.62 | 19.85 | 0.09 | 0.46% | 19.62 | 20.06 | 19880 | 3939 | 1.35% |
| 2025-10-21 | 19.60 | 19.76 | 0.12 | 0.61% | 19.45 | 19.81 | 19389 | 3818 | 1.32% |
| 2025-10-20 | 19.13 | 19.64 | 0.73 | 3.86% | 19.10 | 19.83 | 24661 | 4818 | 1.68% |
| 2025-10-17 | 19.50 | 18.91 | -0.66 | -3.37% | 18.91 | 19.66 | 21958 | 4218 | 1.49% |
| 2025-10-16 | 19.92 | 19.57 | -0.41 | -2.05% | 19.57 | 20.32 | 22128 | 4379 | 1.51% |
| 2025-10-15 | 19.28 | 19.98 | 0.70 | 3.63% | 19.28 | 20.07 | 28293 | 5598 | 1.93% |
| 2025-10-14 | 19.60 | 19.28 | -0.31 | -1.58% | 19.18 | 19.99 | 24525 | 4800 | 1.67% |
| 2025-10-13 | 18.90 | 19.59 | -0.52 | -2.59% | 18.66 | 19.81 | 34384 | 6646 | 2.34% |
| 2025-10-10 | 20.00 | 20.11 | 0.06 | 0.30% | 19.99 | 20.55 | 31770 | 6417 | 2.16% |
| 2025-10-09 | 20.40 | 20.05 | -0.34 | -1.67% | 20.00 | 20.46 | 40598 | 8186 | 2.76% |
| 2025-09-30 | 21.40 | 20.39 | -0.91 | -4.27% | 20.33 | 21.40 | 46801 | 9680 | 3.19% |
| 2025-09-29 | 21.27 | 21.30 | -0.04 | -0.19% | 20.69 | 21.50 | 33055 | 6988 | 2.25% |
| 2025-09-26 | 21.39 | 21.34 | -0.05 | -0.23% | 21.08 | 21.85 | 36529 | 7843 | 2.49% |
| 2025-09-25 | 22.15 | 21.39 | -0.76 | -3.43% | 21.27 | 22.20 | 55802 | 12075 | 3.80% |
| 2025-09-24 | 20.88 | 22.15 | 1.25 | 5.98% | 20.46 | 22.27 | 88518 | 19115 | 6.03% |
| 2025-09-23 | 20.57 | 20.90 | 0.33 | 1.60% | 20.18 | 20.96 | 47192 | 9736 | 3.21% |
| 2025-09-22 | 20.30 | 20.57 | 0.26 | 1.28% | 20.30 | 21.07 | 26010 | 5352 | 1.77% |
| 2025-09-19 | 20.63 | 20.31 | -0.31 | -1.50% | 20.18 | 20.63 | 24593 | 5004 | 1.67% |
| 2025-09-18 | 21.44 | 20.62 | -0.79 | -3.69% | 20.49 | 21.58 | 50641 | 10633 | 3.45% |
| 2025-09-17 | 21.00 | 21.41 | 0.31 | 1.47% | 21.00 | 21.75 | 60087 | 12903 | 4.09% |
| 2025-09-16 | 20.50 | 21.10 | 0.60 | 2.93% | 20.50 | 21.30 | 51583 | 10793 | 3.51% |
| 2025-09-15 | 20.52 | 20.50 | -0.15 | -0.73% | 20.47 | 21.00 | 33493 | 6920 | 2.28% |
| 2025-09-12 | 21.35 | 20.65 | -0.50 | -2.36% | 20.61 | 21.41 | 50358 | 10490 | 3.43% |
| 2025-09-11 | 20.69 | 21.15 | 0.32 | 1.54% | 20.51 | 21.88 | 75515 | 15864 | 5.14% |
| 2025-09-10 | 21.70 | 20.83 | -0.81 | -3.74% | 20.45 | 23.15 | 162940 | 34928 | 11.09% |
| 2025-09-09 | 20.90 | 21.64 | 0.70 | 3.34% | 20.78 | 21.69 | 69180 | 14678 | 4.71% |
| 2025-09-08 | 19.83 | 20.94 | 1.11 | 5.60% | 19.73 | 21.18 | 85603 | 17705 | 5.83% |
| 2025-09-05 | 19.50 | 19.83 | 0.45 | 2.32% | 19.23 | 19.84 | 27951 | 5497 | 1.90% |
| 2025-09-04 | 19.59 | 19.38 | -0.11 | -0.56% | 19.08 | 19.77 | 28608 | 5583 | 1.95% |
| 2025-09-03 | 19.96 | 19.49 | -0.60 | -2.99% | 19.41 | 20.47 | 34130 | 6801 | 2.32% |
| 2025-09-02 | 20.03 | 20.09 | -0.04 | -0.20% | 19.74 | 20.23 | 38940 | 7785 | 2.65% |
| 2025-09-01 | 19.99 | 20.13 | 0.33 | 1.67% | 19.88 | 20.40 | 34061 | 6840 | 2.32% |
| 2025-08-29 | 19.96 | 19.80 | -0.15 | -0.75% | 19.65 | 20.08 | 29261 | 5814 | 1.99% |
| 2025-08-28 | 19.76 | 19.95 | 0.00 | 0.00% | 19.08 | 20.22 | 46508 | 9136 | 3.17% |
| 2025-08-27 | 20.60 | 19.95 | -0.65 | -3.16% | 19.81 | 20.87 | 50705 | 10335 | 3.45% |
| 2025-08-26 | 20.50 | 20.60 | -0.13 | -0.63% | 20.40 | 21.15 | 52263 | 10835 | 3.56% |
| 2025-08-25 | 20.83 | 20.73 | -0.05 | -0.24% | 20.54 | 21.50 | 76329 | 15994 | 5.20% |
| 2025-08-22 | 20.45 | 20.78 | 0.32 | 1.56% | 20.33 | 22.08 | 95112 | 20056 | 6.48% |
| 2025-08-21 | 20.99 | 20.46 | -0.34 | -1.63% | 20.36 | 21.01 | 54001 | 11125 | 3.68% |
| 2025-08-20 | 20.28 | 20.80 | 0.32 | 1.56% | 20.09 | 20.97 | 93115 | 19088 | 6.34% |
| 2025-08-19 | 19.64 | 20.48 | 0.83 | 4.22% | 19.61 | 21.62 | 145748 | 30248 | 9.92% |
| 2025-08-18 | 19.45 | 19.65 | 0.29 | 1.50% | 19.38 | 19.75 | 41412 | 8102 | 2.82% |
| 2025-08-15 | 19.15 | 19.36 | 0.29 | 1.52% | 19.07 | 19.50 | 23745 | 4587 | 1.62% |
| 2025-08-14 | 19.61 | 19.07 | -0.50 | -2.55% | 19.02 | 19.62 | 30628 | 5908 | 2.09% |
| 2025-08-13 | 19.52 | 19.57 | 0.00 | 0.00% | 19.45 | 19.75 | 24969 | 4891 | 1.70% |
| 2025-08-12 | 19.78 | 19.57 | -0.21 | -1.06% | 19.47 | 19.86 | 26464 | 5193 | 1.80% |
| 2025-08-11 | 19.64 | 19.78 | 0.26 | 1.33% | 19.49 | 19.83 | 37020 | 7304 | 2.52% |
| 2025-08-08 | 19.50 | 19.52 | 0.01 | 0.05% | 19.25 | 19.58 | 28035 | 5444 | 1.91% |
| 2025-08-07 | 19.67 | 19.51 | -0.17 | -0.86% | 19.42 | 19.84 | 43790 | 8562 | 2.98% |
| 2025-08-06 | 19.34 | 19.68 | 0.30 | 1.55% | 19.25 | 19.71 | 50115 | 9775 | 3.41% |
| 2025-08-05 | 19.30 | 19.38 | 0.05 | 0.26% | 19.22 | 19.42 | 43473 | 8401 | 2.96% |
| 2025-08-04 | 18.79 | 19.33 | 0.63 | 3.37% | 18.62 | 19.36 | 61398 | 11765 | 4.18% |
| 2025-08-01 | 18.60 | 18.70 | 0.14 | 0.75% | 18.57 | 18.80 | 17613 | 3292 | 1.20% |
| 2025-07-31 | 18.92 | 18.56 | -0.35 | -1.85% | 18.53 | 18.99 | 26366 | 4928 | 1.80% |
| 2025-07-30 | 19.08 | 19.19 | 0.03 | 0.16% | 18.80 | 19.25 | 34417 | 6551 | 2.34% |
| 2025-07-29 | 19.31 | 19.16 | -0.23 | -1.19% | 18.94 | 19.31 | 36811 | 7029 | 2.51% |
| 2025-07-28 | 19.26 | 19.39 | 0.12 | 0.62% | 19.19 | 19.60 | 52841 | 10233 | 3.60% |
| 2025-07-25 | 19.15 | 19.27 | 0.09 | 0.47% | 19.06 | 19.27 | 31943 | 6128 | 2.17% |