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 | 18.82 | 19.04 | 0.13 | 0.69% | 18.80 | 19.08 | 14367 | 2731 | 2.56% |
| 2025-10-30 | 19.03 | 18.91 | -0.11 | -0.58% | 18.88 | 19.19 | 17817 | 3385 | 3.18% |
| 2025-10-29 | 19.29 | 19.02 | -0.27 | -1.40% | 18.97 | 19.30 | 20780 | 3958 | 3.71% |
| 2025-10-28 | 19.37 | 19.29 | -0.13 | -0.67% | 19.25 | 19.53 | 23894 | 4628 | 4.26% |
| 2025-10-27 | 19.18 | 19.42 | 0.26 | 1.36% | 19.10 | 19.45 | 32493 | 6279 | 5.80% |
| 2025-10-24 | 19.08 | 19.16 | 0.08 | 0.42% | 19.00 | 19.26 | 25969 | 4978 | 4.63% |
| 2025-10-23 | 19.00 | 19.08 | -0.09 | -0.47% | 18.77 | 19.11 | 34217 | 6479 | 6.10% |
| 2025-10-22 | 18.69 | 19.17 | 0.48 | 2.57% | 18.59 | 19.68 | 56533 | 10862 | 10.08% |
| 2025-10-21 | 18.37 | 18.69 | 0.32 | 1.74% | 18.34 | 18.74 | 18295 | 3400 | 3.26% |
| 2025-10-20 | 18.18 | 18.37 | 0.37 | 2.06% | 18.11 | 18.45 | 16192 | 2965 | 2.89% |
| 2025-10-17 | 18.50 | 18.00 | -0.40 | -2.17% | 17.95 | 18.52 | 17345 | 3154 | 3.09% |
| 2025-10-16 | 18.76 | 18.40 | -0.39 | -2.08% | 18.33 | 18.85 | 18601 | 3453 | 3.32% |
| 2025-10-15 | 18.61 | 18.79 | 0.19 | 1.02% | 18.52 | 18.83 | 14176 | 2652 | 2.53% |
| 2025-10-14 | 18.86 | 18.60 | -0.10 | -0.53% | 18.58 | 19.01 | 22815 | 4284 | 4.07% |
| 2025-10-13 | 18.35 | 18.70 | -0.15 | -0.80% | 17.81 | 18.77 | 23738 | 4374 | 4.23% |
| 2025-10-10 | 18.92 | 18.85 | -0.06 | -0.32% | 18.83 | 19.05 | 19602 | 3709 | 3.50% |
| 2025-10-09 | 19.03 | 18.91 | 0.04 | 0.21% | 18.75 | 19.03 | 19740 | 3726 | 3.52% |
| 2025-09-30 | 18.98 | 18.87 | -0.04 | -0.21% | 18.85 | 19.04 | 16842 | 3184 | 3.00% |
| 2025-09-29 | 18.80 | 18.91 | 0.08 | 0.42% | 18.51 | 19.02 | 21597 | 4070 | 3.85% |
| 2025-09-26 | 18.83 | 18.83 | -0.05 | -0.26% | 18.65 | 19.14 | 18331 | 3465 | 3.27% |
| 2025-09-25 | 19.05 | 18.88 | -0.17 | -0.89% | 18.88 | 19.24 | 20064 | 3817 | 3.58% |
| 2025-09-24 | 18.61 | 19.05 | 0.18 | 0.95% | 18.61 | 19.14 | 22641 | 4304 | 4.04% |
| 2025-09-23 | 19.20 | 18.87 | -0.29 | -1.51% | 18.35 | 19.20 | 35644 | 6667 | 6.36% |
| 2025-09-22 | 19.59 | 19.16 | -0.17 | -0.88% | 18.95 | 19.59 | 23474 | 4491 | 4.19% |
| 2025-09-19 | 19.67 | 19.35 | -0.31 | -1.58% | 19.35 | 19.79 | 29272 | 5706 | 5.22% |
| 2025-09-18 | 20.19 | 19.66 | -0.50 | -2.48% | 19.40 | 20.20 | 43282 | 8607 | 7.72% |
| 2025-09-17 | 20.16 | 20.16 | -0.01 | -0.05% | 20.02 | 20.31 | 23163 | 4668 | 4.13% |
| 2025-09-16 | 19.78 | 20.17 | 0.39 | 1.97% | 19.73 | 20.18 | 31101 | 6231 | 5.55% |
| 2025-09-15 | 20.02 | 19.78 | -0.19 | -0.95% | 19.78 | 20.03 | 19555 | 3885 | 3.49% |
| 2025-09-12 | 20.24 | 19.97 | -0.27 | -1.33% | 19.93 | 20.29 | 27132 | 5440 | 4.84% |
| 2025-09-11 | 20.22 | 20.24 | -0.02 | -0.10% | 19.86 | 20.27 | 29046 | 5836 | 5.18% |
| 2025-09-10 | 20.16 | 20.26 | 0.13 | 0.65% | 20.08 | 20.29 | 20583 | 4156 | 3.67% |
| 2025-09-09 | 20.33 | 20.13 | -0.18 | -0.89% | 20.06 | 20.43 | 22378 | 4513 | 3.99% |
| 2025-09-08 | 20.16 | 20.31 | 0.14 | 0.69% | 20.06 | 20.38 | 25521 | 5166 | 4.55% |
| 2025-09-05 | 19.64 | 20.17 | 0.52 | 2.65% | 19.58 | 20.23 | 28292 | 5668 | 5.05% |
| 2025-09-04 | 19.80 | 19.65 | -0.16 | -0.81% | 19.26 | 20.17 | 28765 | 5685 | 5.13% |
| 2025-09-03 | 20.55 | 19.81 | -0.80 | -3.88% | 19.75 | 20.72 | 33790 | 6816 | 6.03% |
| 2025-09-02 | 20.35 | 20.61 | 0.33 | 1.63% | 19.71 | 20.73 | 60536 | 12249 | 10.80% |
| 2025-09-01 | 20.02 | 20.28 | 0.26 | 1.30% | 20.01 | 20.34 | 37273 | 7519 | 6.65% |
| 2025-08-29 | 20.23 | 20.02 | -0.33 | -1.62% | 19.92 | 20.44 | 43302 | 8710 | 7.72% |
| 2025-08-28 | 20.50 | 20.35 | -0.40 | -1.93% | 19.58 | 20.98 | 77190 | 15636 | 13.77% |
| 2025-08-27 | 22.15 | 20.75 | -1.57 | -7.03% | 20.63 | 22.16 | 112160 | 24060 | 20.01% |
| 2025-08-26 | 22.87 | 22.32 | -0.54 | -2.36% | 22.28 | 22.87 | 57852 | 12998 | 10.32% |
| 2025-08-25 | 22.49 | 22.86 | 0.35 | 1.55% | 22.21 | 22.99 | 84039 | 19005 | 14.99% |
| 2025-08-22 | 22.35 | 22.51 | 0.23 | 1.03% | 22.05 | 22.54 | 63705 | 14254 | 11.36% |
| 2025-08-21 | 22.75 | 22.28 | -0.66 | -2.88% | 22.01 | 22.77 | 79975 | 17845 | 14.27% |
| 2025-08-20 | 23.02 | 22.94 | -0.54 | -2.30% | 22.62 | 23.47 | 120502 | 27738 | 21.50% |
| 2025-08-19 | 22.38 | 23.48 | 0.85 | 3.76% | 21.65 | 23.90 | 203714 | 46084 | 36.34% |
| 2025-08-18 | 22.54 | 22.63 | -0.13 | -0.57% | 21.82 | 22.77 | 176378 | 39496 | 31.46% |
| 2025-08-15 | 21.57 | 22.76 | 0.27 | 1.20% | 21.57 | 23.22 | 231731 | 51980 | 41.34% |
| 2025-08-14 | 22.00 | 22.49 | 0.69 | 3.17% | 21.96 | 23.98 | 351852 | 81798 | 62.77% |
| 2025-08-13 | 20.33 | 21.80 | 1.98 | 9.99% | 20.33 | 21.80 | 189898 | 40471 | 33.88% |
| 2025-08-12 | 20.00 | 19.82 | -0.29 | -1.44% | 19.66 | 20.24 | 56967 | 11314 | 10.16% |
| 2025-08-11 | 19.96 | 20.11 | 0.23 | 1.16% | 19.78 | 20.17 | 68975 | 13792 | 12.30% |
| 2025-08-08 | 19.95 | 19.88 | -0.24 | -1.19% | 19.64 | 20.42 | 70262 | 14010 | 12.53% |
| 2025-08-07 | 20.36 | 20.12 | -0.16 | -0.79% | 19.84 | 20.36 | 79655 | 15936 | 14.21% |
| 2025-08-06 | 20.58 | 20.28 | -0.30 | -1.46% | 20.12 | 20.58 | 118137 | 24051 | 21.07% |
| 2025-08-05 | 19.95 | 20.58 | 0.47 | 2.34% | 19.58 | 20.59 | 163136 | 32761 | 29.10% |
| 2025-08-04 | 19.87 | 20.11 | 0.15 | 0.75% | 19.83 | 20.35 | 133634 | 26846 | 23.84% |
| 2025-08-01 | 20.50 | 19.96 | -1.13 | -5.36% | 19.77 | 20.94 | 249713 | 50749 | 44.55% |
| 2025-07-31 | 19.00 | 21.09 | 1.92 | 10.02% | 18.94 | 21.09 | 217967 | 45523 | 38.88% |
| 2025-07-30 | 19.10 | 19.17 | 0.09 | 0.47% | 18.63 | 19.29 | 79889 | 15173 | 14.25% |
| 2025-07-29 | 19.01 | 19.08 | 0.07 | 0.37% | 18.62 | 19.41 | 87147 | 16532 | 15.55% |
| 2025-07-28 | 18.73 | 19.01 | 0.45 | 2.42% | 18.73 | 20.42 | 107778 | 20725 | 19.23% |
| 2025-07-25 | 18.86 | 18.56 | -0.25 | -1.33% | 18.56 | 19.30 | 45412 | 8529 | 8.10% |
| 2025-07-24 | 18.69 | 18.81 | 0.25 | 1.35% | 18.43 | 18.99 | 46487 | 8712 | 8.29% |