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 | 19.10 | 19.70 | 0.62 | 3.25% | 19.09 | 19.85 | 40532 | 7930 | 1.68% |
| 2025-10-30 | 19.57 | 19.08 | -0.49 | -2.50% | 19.00 | 19.57 | 36926 | 7066 | 1.53% |
| 2025-10-29 | 19.41 | 19.57 | 0.16 | 0.82% | 19.30 | 19.65 | 26028 | 5079 | 1.08% |
| 2025-10-28 | 19.53 | 19.41 | -0.10 | -0.51% | 19.36 | 19.60 | 16647 | 3239 | 0.69% |
| 2025-10-27 | 19.58 | 19.51 | -0.07 | -0.36% | 19.36 | 19.63 | 22965 | 4472 | 0.95% |
| 2025-10-24 | 19.60 | 19.58 | 0.04 | 0.20% | 19.46 | 19.66 | 15647 | 3058 | 0.65% |
| 2025-10-23 | 19.39 | 19.54 | 0.16 | 0.83% | 19.28 | 19.55 | 23121 | 4488 | 0.96% |
| 2025-10-22 | 19.30 | 19.38 | 0.06 | 0.31% | 19.26 | 19.68 | 24358 | 4740 | 1.01% |
| 2025-10-21 | 19.30 | 19.32 | 0.01 | 0.05% | 19.10 | 19.39 | 30233 | 5831 | 1.25% |
| 2025-10-20 | 19.39 | 19.31 | 0.00 | 0.00% | 19.21 | 19.50 | 25423 | 4912 | 1.05% |
| 2025-10-17 | 19.67 | 19.31 | -0.36 | -1.83% | 19.30 | 19.76 | 24967 | 4882 | 1.03% |
| 2025-10-16 | 19.92 | 19.67 | -0.33 | -1.65% | 19.66 | 20.00 | 22624 | 4474 | 0.94% |
| 2025-10-15 | 20.00 | 20.00 | -0.03 | -0.15% | 19.72 | 20.19 | 26116 | 5202 | 1.08% |
| 2025-10-14 | 20.18 | 20.03 | -0.14 | -0.69% | 19.96 | 20.56 | 29414 | 5949 | 1.22% |
| 2025-10-13 | 20.05 | 20.17 | -0.55 | -2.65% | 19.87 | 20.51 | 29485 | 5953 | 1.22% |
| 2025-10-10 | 20.69 | 20.72 | 0.02 | 0.10% | 20.69 | 20.99 | 24568 | 5108 | 1.02% |
| 2025-10-09 | 21.10 | 20.70 | -0.35 | -1.66% | 20.59 | 21.14 | 26067 | 5413 | 1.08% |
| 2025-09-30 | 21.35 | 21.05 | -0.12 | -0.57% | 20.99 | 21.35 | 21726 | 4583 | 0.90% |
| 2025-09-29 | 20.85 | 21.17 | 0.09 | 0.43% | 20.50 | 21.35 | 34382 | 7183 | 1.43% |
| 2025-09-26 | 21.58 | 21.08 | -0.68 | -3.13% | 21.05 | 21.70 | 37260 | 7895 | 1.54% |
| 2025-09-25 | 20.96 | 21.76 | 0.81 | 3.87% | 20.81 | 22.88 | 67857 | 14824 | 2.81% |
| 2025-09-24 | 20.55 | 20.95 | 0.41 | 2.00% | 20.30 | 20.96 | 29282 | 6084 | 1.21% |
| 2025-09-23 | 21.02 | 20.54 | -0.56 | -2.65% | 20.20 | 21.20 | 36487 | 7489 | 1.51% |
| 2025-09-22 | 21.38 | 21.10 | -0.34 | -1.59% | 20.94 | 21.38 | 28498 | 6005 | 1.18% |
| 2025-09-19 | 21.41 | 21.44 | 0.03 | 0.14% | 21.19 | 21.69 | 26442 | 5671 | 1.10% |
| 2025-09-18 | 21.95 | 21.41 | -0.49 | -2.24% | 21.25 | 22.27 | 58406 | 12750 | 2.42% |
| 2025-09-17 | 21.70 | 21.90 | 0.05 | 0.23% | 21.70 | 22.18 | 34201 | 7500 | 1.42% |
| 2025-09-16 | 21.84 | 21.85 | 0.00 | 0.00% | 21.60 | 21.98 | 34089 | 7423 | 1.41% |
| 2025-09-15 | 21.43 | 21.85 | 0.50 | 2.34% | 21.26 | 22.26 | 63399 | 13849 | 2.63% |
| 2025-09-12 | 21.60 | 21.35 | -0.25 | -1.16% | 21.30 | 21.79 | 31835 | 6842 | 1.32% |
| 2025-09-11 | 21.66 | 21.60 | -0.04 | -0.18% | 21.04 | 21.66 | 38210 | 8149 | 1.58% |
| 2025-09-10 | 21.31 | 21.64 | 0.16 | 0.74% | 21.31 | 21.90 | 31418 | 6793 | 1.30% |
| 2025-09-09 | 21.80 | 21.48 | -0.32 | -1.47% | 21.35 | 22.00 | 33914 | 7342 | 1.41% |
| 2025-09-08 | 21.18 | 21.80 | 0.45 | 2.11% | 21.18 | 21.88 | 43011 | 9281 | 1.78% |
| 2025-09-05 | 21.17 | 21.35 | 0.50 | 2.40% | 20.74 | 21.50 | 39459 | 8365 | 1.64% |
| 2025-09-04 | 21.21 | 20.85 | -0.38 | -1.79% | 20.60 | 21.34 | 41693 | 8765 | 1.73% |
| 2025-09-03 | 20.99 | 21.23 | 0.21 | 1.00% | 20.95 | 21.57 | 57079 | 12176 | 2.37% |
| 2025-09-02 | 21.80 | 21.02 | -0.79 | -3.62% | 20.99 | 21.96 | 80953 | 17315 | 3.36% |
| 2025-09-01 | 22.29 | 21.81 | -0.61 | -2.72% | 21.54 | 22.30 | 78828 | 17198 | 3.27% |
| 2025-08-29 | 22.72 | 22.42 | -0.32 | -1.41% | 22.28 | 22.74 | 47973 | 10777 | 1.99% |
| 2025-08-28 | 23.05 | 22.74 | -0.31 | -1.34% | 21.77 | 23.24 | 109065 | 24524 | 4.52% |
| 2025-08-27 | 23.98 | 23.05 | -0.96 | -4.00% | 23.01 | 24.17 | 86480 | 20517 | 3.58% |
| 2025-08-26 | 23.40 | 24.01 | 0.59 | 2.52% | 23.31 | 24.45 | 143752 | 34639 | 5.96% |
| 2025-08-25 | 23.30 | 23.42 | 0.13 | 0.56% | 22.99 | 23.43 | 67781 | 15756 | 2.81% |
| 2025-08-22 | 23.37 | 23.29 | 0.01 | 0.04% | 23.03 | 23.37 | 51492 | 11973 | 2.13% |
| 2025-08-21 | 22.87 | 23.28 | 0.31 | 1.35% | 22.86 | 23.44 | 73853 | 17108 | 3.06% |
| 2025-08-20 | 22.81 | 22.97 | 0.09 | 0.39% | 22.70 | 23.15 | 46944 | 10752 | 1.95% |
| 2025-08-19 | 23.10 | 22.88 | -0.23 | -1.00% | 22.80 | 23.18 | 46106 | 10569 | 1.91% |
| 2025-08-18 | 22.88 | 23.11 | 0.23 | 1.01% | 22.80 | 23.17 | 56815 | 13103 | 2.36% |
| 2025-08-15 | 22.80 | 22.88 | -0.02 | -0.09% | 22.60 | 23.01 | 51031 | 11645 | 2.12% |
| 2025-08-14 | 22.95 | 22.90 | -0.09 | -0.39% | 22.85 | 23.45 | 69521 | 16136 | 2.88% |
| 2025-08-13 | 23.03 | 22.99 | -0.02 | -0.09% | 22.76 | 23.10 | 46168 | 10593 | 1.91% |
| 2025-08-12 | 23.12 | 23.01 | -0.20 | -0.86% | 22.89 | 23.35 | 40200 | 9267 | 1.67% |
| 2025-08-11 | 23.01 | 23.21 | 0.20 | 0.87% | 22.91 | 23.31 | 30033 | 6958 | 1.24% |
| 2025-08-08 | 23.35 | 23.01 | -0.33 | -1.41% | 22.90 | 23.47 | 44363 | 10257 | 1.84% |
| 2025-08-07 | 23.66 | 23.34 | -0.40 | -1.68% | 23.33 | 23.69 | 47815 | 11206 | 1.98% |
| 2025-08-06 | 23.50 | 23.74 | 0.38 | 1.63% | 23.50 | 24.20 | 79271 | 18862 | 3.29% |
| 2025-08-05 | 23.19 | 23.36 | 0.18 | 0.78% | 23.10 | 23.75 | 82930 | 19475 | 3.44% |
| 2025-08-04 | 22.55 | 23.18 | 0.48 | 2.11% | 22.39 | 23.30 | 66523 | 15315 | 2.76% |
| 2025-08-01 | 22.69 | 22.70 | 0.15 | 0.67% | 22.17 | 22.80 | 46465 | 10432 | 1.93% |
| 2025-07-31 | 22.98 | 22.55 | -0.48 | -2.08% | 22.34 | 23.00 | 51059 | 11597 | 2.12% |
| 2025-07-30 | 22.88 | 23.03 | 0.05 | 0.22% | 22.69 | 23.17 | 56275 | 12911 | 2.33% |
| 2025-07-29 | 22.90 | 22.98 | 0.05 | 0.22% | 22.56 | 23.00 | 41630 | 9483 | 1.73% |
| 2025-07-28 | 22.95 | 22.93 | -0.08 | -0.35% | 22.66 | 23.07 | 34119 | 7798 | 1.41% |
| 2025-07-25 | 23.20 | 23.01 | -0.20 | -0.86% | 22.88 | 23.30 | 47116 | 10839 | 1.95% |
| 2025-07-24 | 22.46 | 23.21 | 0.75 | 3.34% | 22.41 | 23.23 | 87271 | 19943 | 3.62% |