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 | 19.70 | 20.10 | 0.40 | 2.03% | 19.65 | 20.27 | 45336 | 9105 | 3.04% |
| 2025-10-30 | 20.44 | 19.70 | -0.81 | -3.95% | 19.70 | 20.79 | 52631 | 10626 | 3.53% |
| 2025-10-29 | 20.70 | 20.51 | -0.17 | -0.82% | 20.08 | 20.71 | 41749 | 8510 | 2.80% |
| 2025-10-28 | 20.98 | 20.68 | -0.41 | -1.94% | 20.56 | 21.09 | 45732 | 9475 | 3.07% |
| 2025-10-27 | 21.20 | 21.09 | -0.12 | -0.57% | 20.66 | 21.33 | 68135 | 14278 | 4.57% |
| 2025-10-24 | 21.34 | 21.21 | 0.01 | 0.05% | 20.90 | 21.88 | 102470 | 21987 | 6.87% |
| 2025-10-23 | 21.10 | 21.20 | -0.30 | -1.40% | 20.70 | 21.35 | 58450 | 12248 | 3.92% |
| 2025-10-22 | 20.33 | 21.50 | 1.13 | 5.55% | 20.01 | 21.90 | 119988 | 25438 | 8.05% |
| 2025-10-21 | 20.77 | 20.37 | -0.24 | -1.16% | 20.15 | 20.77 | 56393 | 11468 | 3.78% |
| 2025-10-20 | 21.20 | 20.61 | -0.68 | -3.19% | 20.50 | 21.41 | 85227 | 17763 | 5.71% |
| 2025-10-17 | 20.55 | 21.29 | 0.33 | 1.57% | 19.93 | 21.80 | 108717 | 22816 | 7.29% |
| 2025-10-16 | 20.65 | 20.96 | 0.65 | 3.20% | 20.30 | 21.45 | 116525 | 24260 | 7.81% |
| 2025-10-15 | 20.19 | 20.31 | 0.12 | 0.59% | 19.83 | 20.43 | 32311 | 6485 | 2.17% |
| 2025-10-14 | 20.55 | 20.19 | -0.23 | -1.13% | 19.92 | 20.73 | 30210 | 6129 | 2.03% |
| 2025-10-13 | 19.83 | 20.42 | -0.20 | -0.97% | 19.32 | 20.50 | 42449 | 8503 | 2.85% |
| 2025-10-10 | 20.85 | 20.62 | -0.34 | -1.62% | 20.51 | 21.10 | 51079 | 10597 | 3.42% |
| 2025-10-09 | 20.74 | 20.96 | 0.39 | 1.90% | 20.16 | 21.49 | 108548 | 22748 | 7.28% |
| 2025-09-30 | 18.97 | 20.57 | 1.58 | 8.32% | 18.81 | 20.89 | 131871 | 26985 | 8.84% |
| 2025-09-29 | 18.76 | 18.99 | 0.23 | 1.23% | 18.60 | 19.18 | 23259 | 4412 | 1.56% |
| 2025-09-26 | 18.65 | 18.76 | 0.07 | 0.37% | 18.52 | 19.06 | 20686 | 3890 | 1.39% |
| 2025-09-25 | 19.33 | 18.69 | -0.59 | -3.06% | 18.68 | 19.35 | 31466 | 5948 | 2.11% |
| 2025-09-24 | 19.29 | 19.28 | -0.03 | -0.16% | 18.91 | 19.31 | 17883 | 3428 | 1.20% |
| 2025-09-23 | 19.51 | 19.31 | -0.27 | -1.38% | 18.66 | 19.68 | 32579 | 6218 | 2.18% |
| 2025-09-22 | 19.85 | 19.58 | -0.18 | -0.91% | 19.49 | 19.85 | 16945 | 3323 | 1.14% |
| 2025-09-19 | 20.28 | 19.76 | -0.27 | -1.35% | 19.61 | 20.29 | 27502 | 5450 | 1.84% |
| 2025-09-18 | 20.61 | 20.03 | -0.48 | -2.34% | 19.78 | 20.79 | 43877 | 8864 | 2.94% |
| 2025-09-17 | 20.22 | 20.51 | 0.12 | 0.59% | 20.22 | 21.07 | 57032 | 11759 | 3.82% |
| 2025-09-16 | 19.60 | 20.39 | 0.63 | 3.19% | 19.46 | 20.44 | 46111 | 9261 | 3.09% |
| 2025-09-15 | 19.51 | 19.76 | 0.35 | 1.80% | 19.41 | 20.29 | 30948 | 6141 | 2.08% |
| 2025-09-12 | 19.73 | 19.41 | -0.21 | -1.07% | 19.41 | 19.90 | 26826 | 5257 | 1.80% |
| 2025-09-11 | 19.09 | 19.62 | 0.58 | 3.05% | 18.74 | 19.88 | 39029 | 7566 | 2.62% |
| 2025-09-10 | 19.08 | 19.04 | -0.02 | -0.10% | 18.88 | 19.25 | 16299 | 3105 | 1.09% |
| 2025-09-09 | 19.46 | 19.06 | -0.52 | -2.66% | 19.00 | 19.56 | 24209 | 4654 | 1.62% |
| 2025-09-08 | 19.45 | 19.58 | 0.13 | 0.67% | 19.35 | 19.68 | 25509 | 4993 | 1.71% |
| 2025-09-05 | 19.01 | 19.45 | 0.46 | 2.42% | 18.86 | 19.45 | 30452 | 5858 | 2.04% |
| 2025-09-04 | 18.62 | 18.99 | 0.44 | 2.37% | 18.62 | 19.62 | 46409 | 8884 | 3.11% |
| 2025-09-03 | 19.14 | 18.55 | -0.65 | -3.39% | 18.50 | 19.42 | 32491 | 6154 | 2.18% |
| 2025-09-02 | 19.60 | 19.20 | -0.40 | -2.04% | 18.74 | 19.70 | 44173 | 8433 | 2.96% |
| 2025-09-01 | 19.75 | 19.60 | -0.04 | -0.20% | 19.47 | 19.84 | 37982 | 7460 | 2.55% |
| 2025-08-29 | 19.95 | 19.64 | -0.43 | -2.14% | 19.40 | 20.14 | 45760 | 9008 | 3.07% |
| 2025-08-28 | 20.13 | 20.07 | -0.20 | -0.99% | 19.30 | 20.47 | 66359 | 13174 | 4.45% |
| 2025-08-27 | 20.74 | 20.27 | -0.26 | -1.27% | 20.18 | 21.35 | 88015 | 18360 | 5.90% |
| 2025-08-26 | 20.36 | 20.53 | 0.18 | 0.88% | 20.03 | 20.87 | 63018 | 12966 | 4.23% |
| 2025-08-25 | 20.42 | 20.35 | 0.00 | 0.00% | 20.16 | 20.66 | 51019 | 10385 | 3.42% |
| 2025-08-22 | 20.70 | 20.35 | -0.42 | -2.02% | 20.26 | 20.83 | 51159 | 10439 | 3.43% |
| 2025-08-21 | 21.09 | 20.77 | -0.36 | -1.70% | 20.63 | 21.21 | 50798 | 10601 | 3.41% |
| 2025-08-20 | 21.29 | 21.13 | -0.22 | -1.03% | 20.89 | 21.50 | 67865 | 14340 | 4.55% |
| 2025-08-19 | 22.23 | 21.35 | -0.03 | -0.14% | 20.60 | 22.24 | 129374 | 27361 | 8.67% |
| 2025-08-18 | 19.56 | 21.38 | 1.94 | 9.98% | 19.56 | 21.38 | 47623 | 9850 | 3.19% |
| 2025-08-15 | 19.21 | 19.44 | 0.17 | 0.88% | 19.21 | 19.60 | 28206 | 5489 | 1.89% |
| 2025-08-14 | 19.93 | 19.27 | -0.55 | -2.77% | 19.19 | 19.93 | 32938 | 6389 | 2.21% |
| 2025-08-13 | 20.05 | 19.82 | -0.09 | -0.45% | 19.55 | 20.30 | 28939 | 5751 | 1.94% |
| 2025-08-12 | 20.06 | 19.91 | -0.05 | -0.25% | 19.66 | 20.15 | 24597 | 4889 | 1.65% |
| 2025-08-11 | 19.87 | 19.96 | 0.09 | 0.45% | 19.57 | 20.00 | 29201 | 5799 | 1.96% |
| 2025-08-08 | 20.45 | 19.87 | -0.86 | -4.15% | 19.49 | 20.50 | 49789 | 9883 | 3.34% |
| 2025-08-07 | 20.76 | 20.73 | 0.00 | 0.00% | 20.50 | 20.94 | 31913 | 6601 | 2.14% |
| 2025-08-06 | 20.48 | 20.73 | 0.23 | 1.12% | 20.23 | 20.91 | 48392 | 9941 | 3.24% |
| 2025-08-05 | 19.78 | 20.50 | 0.81 | 4.11% | 19.74 | 20.56 | 48908 | 9893 | 3.28% |
| 2025-08-04 | 18.93 | 19.69 | 0.70 | 3.69% | 18.79 | 19.91 | 45560 | 8879 | 3.05% |
| 2025-08-01 | 18.45 | 18.99 | 0.48 | 2.59% | 18.41 | 19.01 | 29936 | 5629 | 2.01% |
| 2025-07-31 | 18.77 | 18.51 | -0.20 | -1.07% | 18.40 | 18.88 | 26493 | 4939 | 1.78% |
| 2025-07-30 | 19.20 | 18.71 | -0.49 | -2.55% | 18.49 | 19.26 | 32771 | 6142 | 2.20% |
| 2025-07-29 | 19.24 | 19.20 | 0.00 | 0.00% | 18.94 | 19.46 | 31276 | 5995 | 2.10% |
| 2025-07-28 | 18.85 | 19.20 | 0.36 | 1.91% | 18.78 | 19.29 | 38655 | 7386 | 2.59% |
| 2025-07-25 | 18.68 | 18.84 | 0.16 | 0.86% | 18.33 | 19.05 | 32950 | 6154 | 2.21% |