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 | 18.03 | 18.35 | 0.27 | 1.49% | 18.03 | 18.42 | 76988 | 14087 | 1.51% |
| 2025-10-30 | 18.44 | 18.08 | -0.34 | -1.85% | 18.06 | 18.45 | 84425 | 15367 | 1.66% |
| 2025-10-29 | 18.28 | 18.42 | 0.05 | 0.27% | 18.26 | 18.47 | 54062 | 9928 | 1.06% |
| 2025-10-28 | 18.47 | 18.37 | -0.13 | -0.70% | 18.33 | 18.49 | 66494 | 12230 | 1.30% |
| 2025-10-27 | 18.20 | 18.50 | 0.12 | 0.65% | 17.90 | 18.69 | 132845 | 24355 | 2.60% |
| 2025-10-24 | 18.42 | 18.38 | -0.11 | -0.59% | 18.26 | 18.59 | 77936 | 14350 | 1.53% |
| 2025-10-23 | 18.36 | 18.49 | 0.14 | 0.76% | 18.03 | 18.50 | 93088 | 17047 | 1.83% |
| 2025-10-22 | 18.35 | 18.35 | -0.15 | -0.81% | 18.32 | 18.62 | 83303 | 15373 | 1.63% |
| 2025-10-21 | 18.33 | 18.50 | 0.03 | 0.16% | 18.33 | 18.58 | 86267 | 15941 | 1.69% |
| 2025-10-20 | 18.89 | 18.47 | -0.80 | -4.15% | 17.91 | 18.91 | 189465 | 34957 | 3.71% |
| 2025-10-17 | 19.91 | 19.27 | -0.63 | -3.17% | 19.21 | 19.99 | 126911 | 24872 | 2.49% |
| 2025-10-16 | 20.11 | 19.90 | -0.21 | -1.04% | 19.85 | 20.20 | 102648 | 20508 | 2.01% |
| 2025-10-15 | 20.20 | 20.11 | -0.11 | -0.54% | 19.95 | 20.20 | 101220 | 20311 | 1.98% |
| 2025-10-14 | 19.99 | 20.22 | 0.22 | 1.10% | 19.91 | 20.33 | 140787 | 28361 | 2.76% |
| 2025-10-13 | 19.82 | 20.00 | -0.19 | -0.94% | 19.82 | 20.17 | 137242 | 27428 | 2.69% |
| 2025-10-10 | 19.92 | 20.19 | 0.22 | 1.10% | 19.85 | 20.24 | 129010 | 25969 | 2.53% |
| 2025-10-09 | 20.08 | 19.97 | -0.32 | -1.58% | 19.76 | 20.08 | 169076 | 33621 | 3.31% |
| 2025-09-30 | 20.51 | 20.29 | -0.19 | -0.93% | 20.22 | 20.52 | 115714 | 23582 | 2.27% |
| 2025-09-29 | 20.53 | 20.48 | -0.23 | -1.11% | 20.25 | 20.60 | 128936 | 26284 | 2.53% |
| 2025-09-26 | 20.59 | 20.71 | 0.17 | 0.83% | 20.47 | 20.82 | 127310 | 26312 | 2.50% |
| 2025-09-25 | 20.64 | 20.54 | -0.15 | -0.72% | 20.43 | 20.69 | 108941 | 22352 | 2.14% |
| 2025-09-24 | 20.40 | 20.69 | 0.25 | 1.22% | 20.30 | 20.69 | 131978 | 27068 | 2.59% |
| 2025-09-23 | 20.70 | 20.44 | -0.34 | -1.64% | 20.23 | 20.80 | 163181 | 33364 | 3.20% |
| 2025-09-22 | 21.00 | 20.78 | -0.24 | -1.14% | 20.51 | 21.00 | 164554 | 33973 | 3.23% |
| 2025-09-19 | 20.85 | 21.02 | 0.09 | 0.43% | 20.76 | 21.10 | 148687 | 31150 | 2.92% |
| 2025-09-18 | 21.60 | 20.93 | -0.75 | -3.46% | 20.80 | 21.72 | 232882 | 49439 | 4.57% |
| 2025-09-17 | 22.01 | 21.68 | -0.38 | -1.72% | 21.45 | 22.10 | 185123 | 40094 | 3.63% |
| 2025-09-16 | 22.89 | 22.06 | -0.83 | -3.63% | 21.76 | 23.00 | 264028 | 58448 | 5.18% |
| 2025-09-15 | 22.22 | 22.89 | 0.53 | 2.37% | 22.21 | 23.25 | 263620 | 60118 | 5.17% |
| 2025-09-12 | 22.31 | 22.36 | -0.09 | -0.40% | 22.30 | 22.80 | 252548 | 56899 | 4.95% |
| 2025-09-11 | 21.69 | 22.45 | 0.63 | 2.89% | 21.68 | 22.77 | 386365 | 86591 | 7.57% |
| 2025-09-10 | 21.36 | 21.82 | 0.29 | 1.35% | 21.18 | 21.86 | 196872 | 42389 | 3.86% |
| 2025-09-09 | 21.71 | 21.53 | -0.24 | -1.10% | 21.30 | 21.81 | 192250 | 41365 | 3.77% |
| 2025-09-08 | 20.90 | 21.77 | 1.08 | 5.22% | 20.85 | 21.89 | 415018 | 89572 | 8.14% |
| 2025-09-05 | 20.64 | 20.69 | 0.05 | 0.24% | 20.19 | 20.73 | 131687 | 26928 | 2.58% |
| 2025-09-04 | 20.38 | 20.64 | 0.26 | 1.28% | 20.23 | 20.92 | 144001 | 29645 | 2.82% |
| 2025-09-03 | 21.09 | 20.38 | -0.69 | -3.27% | 20.35 | 21.20 | 158551 | 32837 | 3.11% |
| 2025-09-02 | 21.21 | 21.07 | -0.15 | -0.71% | 21.00 | 21.46 | 165927 | 35175 | 3.25% |
| 2025-09-01 | 21.17 | 21.22 | 0.07 | 0.33% | 20.87 | 21.57 | 177548 | 37631 | 3.48% |
| 2025-08-29 | 21.03 | 21.15 | 0.15 | 0.71% | 20.85 | 21.30 | 166615 | 35089 | 3.27% |
| 2025-08-28 | 21.27 | 21.00 | -0.34 | -1.59% | 20.60 | 21.45 | 216249 | 45479 | 4.24% |
| 2025-08-27 | 21.75 | 21.34 | -0.56 | -2.56% | 21.30 | 22.07 | 257014 | 55704 | 5.04% |
| 2025-08-26 | 21.28 | 21.90 | 0.55 | 2.58% | 21.19 | 22.28 | 352749 | 76930 | 6.92% |
| 2025-08-25 | 21.12 | 21.35 | 0.20 | 0.95% | 21.02 | 21.40 | 210455 | 44718 | 4.13% |
| 2025-08-22 | 21.40 | 21.15 | -0.05 | -0.24% | 20.88 | 21.49 | 176942 | 37295 | 3.47% |
| 2025-08-21 | 21.25 | 21.20 | 0.20 | 0.95% | 21.06 | 21.62 | 270974 | 57816 | 5.31% |
| 2025-08-20 | 20.89 | 21.00 | 0.13 | 0.62% | 20.64 | 21.10 | 151449 | 31619 | 2.97% |
| 2025-08-19 | 20.80 | 20.87 | 0.07 | 0.34% | 20.70 | 21.02 | 136379 | 28477 | 2.67% |
| 2025-08-18 | 20.70 | 20.80 | 0.08 | 0.39% | 20.67 | 20.87 | 152429 | 31668 | 2.99% |
| 2025-08-15 | 20.56 | 20.72 | 0.14 | 0.68% | 20.47 | 20.73 | 95201 | 19658 | 1.87% |
| 2025-08-14 | 20.79 | 20.58 | -0.32 | -1.53% | 20.46 | 20.96 | 176508 | 36513 | 3.46% |
| 2025-08-13 | 20.84 | 20.90 | -0.08 | -0.38% | 20.68 | 20.97 | 151866 | 31620 | 2.98% |
| 2025-08-12 | 21.18 | 20.98 | -0.22 | -1.04% | 20.91 | 21.60 | 194639 | 41223 | 3.82% |
| 2025-08-11 | 21.25 | 21.20 | 0.06 | 0.28% | 21.01 | 21.37 | 140632 | 29774 | 2.76% |
| 2025-08-08 | 21.08 | 21.14 | 0.17 | 0.81% | 20.99 | 21.30 | 157119 | 33247 | 3.08% |
| 2025-08-07 | 21.00 | 20.97 | -0.10 | -0.47% | 20.91 | 21.12 | 113746 | 23870 | 2.23% |
| 2025-08-06 | 20.81 | 21.07 | 0.29 | 1.40% | 20.54 | 21.14 | 160315 | 33468 | 3.14% |
| 2025-08-05 | 20.61 | 20.78 | 0.17 | 0.82% | 20.61 | 20.89 | 118390 | 24570 | 2.32% |
| 2025-08-04 | 20.43 | 20.61 | 0.01 | 0.05% | 20.32 | 20.70 | 108628 | 22347 | 2.13% |
| 2025-08-01 | 20.61 | 20.60 | -0.09 | -0.43% | 20.55 | 20.86 | 98419 | 20363 | 1.93% |
| 2025-07-31 | 21.21 | 20.69 | -0.48 | -2.27% | 20.62 | 21.21 | 136282 | 28361 | 2.67% |
| 2025-07-30 | 21.05 | 21.17 | -0.05 | -0.24% | 20.99 | 21.39 | 138452 | 29379 | 2.71% |
| 2025-07-29 | 21.58 | 21.22 | -0.27 | -1.26% | 20.92 | 21.69 | 160867 | 33973 | 3.15% |
| 2025-07-28 | 21.67 | 21.49 | -0.20 | -0.92% | 21.42 | 21.80 | 128227 | 27637 | 2.51% |
| 2025-07-25 | 22.07 | 21.69 | -0.25 | -1.14% | 21.62 | 22.35 | 152156 | 33346 | 2.98% |
| 2025-07-24 | 21.80 | 21.94 | -0.25 | -1.13% | 21.17 | 22.11 | 218849 | 47469 | 4.29% |