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 | 19.12 | 19.28 | 0.18 | 0.94% | 18.90 | 19.48 | 16442 | 3172 | 1.07% |
| 2025-10-30 | 19.66 | 19.10 | -1.05 | -5.21% | 19.06 | 19.84 | 23392 | 4530 | 1.52% |
| 2025-10-29 | 20.27 | 20.15 | -0.12 | -0.59% | 20.02 | 20.30 | 8978 | 1805 | 0.58% |
| 2025-10-28 | 20.14 | 20.27 | 0.02 | 0.10% | 20.11 | 20.38 | 9199 | 1863 | 0.60% |
| 2025-10-27 | 20.31 | 20.25 | 0.03 | 0.15% | 20.10 | 20.34 | 13883 | 2806 | 0.90% |
| 2025-10-24 | 20.28 | 20.22 | -0.08 | -0.39% | 20.20 | 20.39 | 12357 | 2506 | 0.80% |
| 2025-10-23 | 20.06 | 20.30 | 0.20 | 1.00% | 20.02 | 20.30 | 10428 | 2102 | 0.68% |
| 2025-10-22 | 20.16 | 20.10 | -0.01 | -0.05% | 20.00 | 20.26 | 9749 | 1967 | 0.63% |
| 2025-10-21 | 19.83 | 20.11 | 0.21 | 1.06% | 19.83 | 20.20 | 8787 | 1764 | 0.57% |
| 2025-10-20 | 19.85 | 19.90 | 0.10 | 0.51% | 19.79 | 20.02 | 8791 | 1746 | 0.57% |
| 2025-10-17 | 19.92 | 19.80 | -0.14 | -0.70% | 19.80 | 19.99 | 8138 | 1619 | 0.53% |
| 2025-10-16 | 19.96 | 19.94 | -0.04 | -0.20% | 19.82 | 20.04 | 6872 | 1368 | 0.45% |
| 2025-10-15 | 20.00 | 19.98 | 0.03 | 0.15% | 19.86 | 20.15 | 9234 | 1846 | 0.60% |
| 2025-10-14 | 20.05 | 19.95 | -0.01 | -0.05% | 19.92 | 20.14 | 8825 | 1766 | 0.57% |
| 2025-10-13 | 19.81 | 19.96 | -0.03 | -0.15% | 19.57 | 20.09 | 14242 | 2829 | 0.92% |
| 2025-10-10 | 20.26 | 19.99 | 0.04 | 0.20% | 19.85 | 20.26 | 7576 | 1519 | 0.49% |
| 2025-10-09 | 20.24 | 19.95 | -0.28 | -1.38% | 19.78 | 20.24 | 11382 | 2269 | 0.74% |
| 2025-09-30 | 20.17 | 20.23 | 0.06 | 0.30% | 20.05 | 20.29 | 10274 | 2072 | 0.67% |
| 2025-09-29 | 20.28 | 20.17 | -0.14 | -0.69% | 19.95 | 20.30 | 15690 | 3159 | 1.02% |
| 2025-09-26 | 21.00 | 20.31 | -0.07 | -0.34% | 20.09 | 21.00 | 15336 | 3113 | 0.99% |
| 2025-09-25 | 20.40 | 20.38 | -0.04 | -0.20% | 20.20 | 20.47 | 11355 | 2304 | 0.74% |
| 2025-09-24 | 20.29 | 20.42 | 0.13 | 0.64% | 20.18 | 20.45 | 10523 | 2143 | 0.68% |
| 2025-09-23 | 20.40 | 20.29 | -0.06 | -0.29% | 19.92 | 20.45 | 12715 | 2564 | 0.82% |
| 2025-09-22 | 20.47 | 20.35 | -0.12 | -0.59% | 20.12 | 20.47 | 12689 | 2576 | 0.82% |
| 2025-09-19 | 20.47 | 20.47 | 0.10 | 0.49% | 20.23 | 20.54 | 11125 | 2269 | 0.72% |
| 2025-09-18 | 20.68 | 20.37 | -0.17 | -0.83% | 20.24 | 20.74 | 12916 | 2644 | 0.84% |
| 2025-09-17 | 20.70 | 20.54 | -0.24 | -1.15% | 20.52 | 20.88 | 12873 | 2658 | 0.83% |
| 2025-09-16 | 20.67 | 20.78 | 0.13 | 0.63% | 20.12 | 20.83 | 14909 | 3080 | 0.97% |
| 2025-09-15 | 20.88 | 20.65 | 0.00 | 0.00% | 20.50 | 20.88 | 8399 | 1733 | 0.54% |
| 2025-09-12 | 20.90 | 20.65 | -0.19 | -0.91% | 20.61 | 20.91 | 9449 | 1959 | 0.61% |
| 2025-09-11 | 20.73 | 20.84 | 0.11 | 0.53% | 20.59 | 21.04 | 16458 | 3421 | 1.07% |
| 2025-09-10 | 20.70 | 20.73 | 0.08 | 0.39% | 20.58 | 20.79 | 14168 | 2932 | 0.92% |
| 2025-09-09 | 20.27 | 20.65 | 0.38 | 1.87% | 20.14 | 20.81 | 20049 | 4120 | 1.30% |
| 2025-09-08 | 20.02 | 20.27 | 0.25 | 1.25% | 19.99 | 20.28 | 15098 | 3040 | 0.98% |
| 2025-09-05 | 20.10 | 20.02 | 0.03 | 0.15% | 19.85 | 20.10 | 15599 | 3115 | 1.01% |
| 2025-09-04 | 19.85 | 19.99 | 0.24 | 1.22% | 19.69 | 20.13 | 14599 | 2915 | 0.95% |
| 2025-09-03 | 19.96 | 19.75 | -0.21 | -1.05% | 19.68 | 20.03 | 9526 | 1890 | 0.62% |
| 2025-09-02 | 20.01 | 19.96 | -0.04 | -0.20% | 19.70 | 20.06 | 12565 | 2493 | 0.81% |
| 2025-09-01 | 19.95 | 20.00 | 0.21 | 1.06% | 19.76 | 20.19 | 16597 | 3317 | 1.08% |
| 2025-08-29 | 19.91 | 19.79 | -0.11 | -0.55% | 19.64 | 19.98 | 12411 | 2459 | 0.80% |
| 2025-08-28 | 19.80 | 19.90 | -0.19 | -0.95% | 19.52 | 20.25 | 21830 | 4333 | 1.42% |
| 2025-08-27 | 20.57 | 20.09 | -0.47 | -2.29% | 20.02 | 20.66 | 17026 | 3456 | 1.10% |
| 2025-08-26 | 20.50 | 20.56 | 0.03 | 0.15% | 20.46 | 20.73 | 12933 | 2666 | 0.84% |
| 2025-08-25 | 20.55 | 20.53 | -0.01 | -0.05% | 20.45 | 20.65 | 15664 | 3218 | 1.02% |
| 2025-08-22 | 20.68 | 20.54 | -0.16 | -0.77% | 20.35 | 20.73 | 21735 | 4456 | 1.41% |
| 2025-08-21 | 20.71 | 20.70 | 0.01 | 0.05% | 20.62 | 20.76 | 19185 | 3970 | 1.24% |
| 2025-08-20 | 20.68 | 20.69 | 0.03 | 0.15% | 20.53 | 20.74 | 13966 | 2881 | 0.91% |
| 2025-08-19 | 20.63 | 20.66 | 0.04 | 0.19% | 20.52 | 20.75 | 17560 | 3618 | 1.14% |
| 2025-08-18 | 20.71 | 20.62 | -0.02 | -0.10% | 20.53 | 20.80 | 21094 | 4353 | 1.37% |
| 2025-08-15 | 20.92 | 20.64 | -0.40 | -1.90% | 20.50 | 21.08 | 24534 | 5086 | 1.59% |
| 2025-08-14 | 21.00 | 21.04 | 0.07 | 0.33% | 20.81 | 21.40 | 28652 | 6012 | 1.86% |
| 2025-08-13 | 21.26 | 20.97 | -0.28 | -1.32% | 20.93 | 21.41 | 14608 | 3070 | 0.95% |
| 2025-08-12 | 21.43 | 21.25 | -0.17 | -0.79% | 21.21 | 21.52 | 10853 | 2315 | 0.70% |
| 2025-08-11 | 21.10 | 21.42 | 0.36 | 1.71% | 20.98 | 21.50 | 17171 | 3661 | 1.11% |
| 2025-08-08 | 21.09 | 21.06 | 0.02 | 0.10% | 20.93 | 21.14 | 10977 | 2307 | 0.71% |
| 2025-08-07 | 20.74 | 21.04 | 0.29 | 1.40% | 20.62 | 21.16 | 17256 | 3620 | 1.12% |
| 2025-08-06 | 20.82 | 20.75 | -0.08 | -0.38% | 20.57 | 20.82 | 15663 | 3235 | 1.02% |
| 2025-08-05 | 20.60 | 20.83 | 0.23 | 1.12% | 20.51 | 20.89 | 13342 | 2755 | 0.86% |
| 2025-08-04 | 20.60 | 20.60 | 0.04 | 0.19% | 20.40 | 20.91 | 19467 | 4000 | 1.26% |
| 2025-08-01 | 20.14 | 20.56 | 0.41 | 2.03% | 20.05 | 20.69 | 26375 | 5382 | 1.71% |
| 2025-07-31 | 20.26 | 20.15 | -0.02 | -0.10% | 19.95 | 20.26 | 20777 | 4163 | 1.35% |
| 2025-07-30 | 20.12 | 20.17 | 0.04 | 0.20% | 20.00 | 20.32 | 11853 | 2387 | 0.77% |
| 2025-07-29 | 20.20 | 20.13 | -0.07 | -0.35% | 19.90 | 20.49 | 16982 | 3409 | 1.10% |
| 2025-07-28 | 20.17 | 20.20 | 0.01 | 0.05% | 20.07 | 20.27 | 11727 | 2363 | 0.76% |
| 2025-07-25 | 19.99 | 20.19 | 0.26 | 1.30% | 19.82 | 20.25 | 20122 | 4038 | 1.30% |
| 2025-07-24 | 19.75 | 19.93 | 0.14 | 0.71% | 19.73 | 20.23 | 21445 | 4283 | 1.39% |