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 | 19.69 | 20.95 | 1.15 | 5.81% | 19.69 | 21.36 | 318731 | 66468 | 6.89% |
| 2025-10-30 | 20.05 | 19.80 | -0.30 | -1.49% | 19.76 | 20.47 | 108349 | 21677 | 2.34% |
| 2025-10-29 | 19.78 | 20.10 | 0.31 | 1.57% | 19.58 | 20.17 | 95314 | 19004 | 2.06% |
| 2025-10-28 | 20.16 | 19.79 | -0.42 | -2.08% | 19.77 | 20.18 | 94100 | 18740 | 2.04% |
| 2025-10-27 | 19.86 | 20.21 | 0.15 | 0.75% | 19.71 | 20.35 | 124725 | 25038 | 2.70% |
| 2025-10-24 | 20.88 | 20.06 | -0.52 | -2.53% | 19.90 | 20.98 | 213945 | 43378 | 4.63% |
| 2025-10-23 | 20.86 | 20.78 | -0.07 | -0.34% | 20.25 | 20.88 | 236119 | 48746 | 5.11% |
| 2025-10-22 | 20.29 | 20.85 | 0.67 | 3.32% | 19.93 | 21.29 | 333855 | 68672 | 7.22% |
| 2025-10-21 | 19.96 | 20.18 | 0.30 | 1.51% | 19.89 | 20.35 | 190553 | 38385 | 4.12% |
| 2025-10-20 | 19.57 | 19.88 | 0.18 | 0.91% | 19.51 | 19.93 | 133255 | 26302 | 2.88% |
| 2025-10-17 | 19.67 | 19.70 | -0.07 | -0.35% | 19.60 | 20.14 | 154827 | 30727 | 3.35% |
| 2025-10-16 | 19.80 | 19.77 | -0.11 | -0.55% | 19.54 | 19.90 | 98103 | 19352 | 2.12% |
| 2025-10-15 | 19.94 | 19.88 | -0.31 | -1.54% | 19.73 | 20.28 | 141976 | 28289 | 3.07% |
| 2025-10-14 | 19.28 | 20.19 | 0.92 | 4.77% | 19.22 | 20.89 | 266985 | 53579 | 5.77% |
| 2025-10-13 | 19.20 | 19.27 | -0.57 | -2.87% | 19.00 | 19.28 | 148629 | 28477 | 3.21% |
| 2025-10-10 | 19.31 | 19.84 | 0.32 | 1.64% | 19.27 | 20.37 | 193050 | 38448 | 4.18% |
| 2025-10-09 | 19.21 | 19.52 | 0.03 | 0.15% | 19.09 | 19.60 | 155624 | 30134 | 3.37% |
| 2025-09-30 | 19.20 | 19.49 | -0.12 | -0.61% | 19.06 | 19.60 | 107410 | 20821 | 2.32% |
| 2025-09-29 | 19.19 | 19.61 | 0.28 | 1.45% | 18.80 | 19.64 | 115833 | 22213 | 2.51% |
| 2025-09-26 | 19.27 | 19.33 | 0.45 | 2.38% | 19.01 | 19.68 | 147543 | 28523 | 3.19% |
| 2025-09-25 | 18.98 | 18.88 | -0.18 | -0.94% | 18.80 | 19.08 | 65451 | 12380 | 1.42% |
| 2025-09-24 | 18.78 | 19.06 | 0.49 | 2.64% | 18.78 | 19.20 | 100917 | 19208 | 2.18% |
| 2025-09-23 | 18.82 | 18.57 | -0.28 | -1.49% | 18.37 | 18.82 | 64991 | 12043 | 1.41% |
| 2025-09-22 | 19.00 | 18.85 | -0.21 | -1.10% | 18.67 | 19.00 | 64352 | 12086 | 1.39% |
| 2025-09-19 | 19.00 | 19.06 | 0.06 | 0.32% | 18.89 | 19.09 | 53309 | 10110 | 1.15% |
| 2025-09-18 | 19.38 | 19.00 | -0.58 | -2.96% | 18.91 | 19.39 | 130954 | 25047 | 2.83% |
| 2025-09-17 | 19.67 | 19.58 | 0.04 | 0.20% | 19.53 | 19.90 | 103252 | 20291 | 2.23% |
| 2025-09-16 | 19.63 | 19.54 | -0.20 | -1.01% | 19.34 | 19.65 | 79843 | 15543 | 1.73% |
| 2025-09-15 | 19.40 | 19.74 | 0.43 | 2.23% | 19.30 | 19.83 | 142232 | 27768 | 3.08% |
| 2025-09-12 | 19.21 | 19.31 | -0.28 | -1.43% | 19.11 | 19.46 | 109261 | 21075 | 2.36% |
| 2025-09-11 | 19.75 | 19.59 | -0.47 | -2.34% | 19.27 | 19.76 | 203226 | 39486 | 4.40% |
| 2025-09-10 | 19.10 | 20.06 | 1.12 | 5.91% | 19.06 | 20.58 | 291128 | 57506 | 6.30% |
| 2025-09-09 | 19.04 | 18.94 | -0.12 | -0.63% | 18.75 | 19.05 | 68476 | 12915 | 1.48% |
| 2025-09-08 | 18.73 | 19.06 | 0.19 | 1.01% | 18.70 | 19.09 | 76045 | 14386 | 1.64% |
| 2025-09-05 | 18.70 | 18.87 | 0.11 | 0.59% | 18.68 | 18.88 | 61939 | 11633 | 1.34% |
| 2025-09-04 | 18.68 | 18.76 | -0.32 | -1.68% | 18.52 | 18.95 | 109279 | 20498 | 2.36% |
| 2025-09-03 | 19.50 | 19.08 | -0.29 | -1.50% | 19.07 | 19.73 | 90498 | 17466 | 1.96% |
| 2025-09-02 | 19.56 | 19.37 | -0.07 | -0.36% | 19.05 | 19.94 | 126843 | 24592 | 2.74% |
| 2025-09-01 | 19.50 | 19.44 | -0.13 | -0.66% | 19.23 | 19.55 | 104124 | 20191 | 2.25% |
| 2025-08-29 | 19.20 | 19.57 | 0.38 | 1.98% | 19.07 | 19.89 | 174358 | 33950 | 3.77% |
| 2025-08-28 | 19.44 | 19.19 | -0.84 | -4.19% | 18.66 | 19.47 | 278046 | 53160 | 6.01% |
| 2025-08-27 | 20.70 | 20.03 | -0.84 | -4.02% | 20.01 | 20.70 | 151588 | 30907 | 3.28% |
| 2025-08-26 | 20.88 | 20.87 | 0.08 | 0.38% | 20.63 | 21.23 | 144743 | 30275 | 3.13% |
| 2025-08-25 | 20.40 | 20.79 | 0.46 | 2.26% | 20.26 | 20.92 | 181234 | 37200 | 3.92% |
| 2025-08-22 | 20.27 | 20.33 | -0.12 | -0.59% | 20.09 | 20.45 | 162067 | 32813 | 3.51% |
| 2025-08-21 | 19.76 | 20.45 | 0.85 | 4.34% | 19.61 | 20.50 | 257701 | 51894 | 5.57% |
| 2025-08-20 | 19.50 | 19.60 | 0.10 | 0.51% | 19.43 | 19.62 | 89616 | 17517 | 1.94% |
| 2025-08-19 | 19.50 | 19.50 | -0.02 | -0.10% | 19.39 | 19.58 | 82888 | 16143 | 1.79% |
| 2025-08-18 | 19.65 | 19.52 | -0.25 | -1.26% | 19.40 | 19.66 | 151837 | 29605 | 3.28% |
| 2025-08-15 | 19.40 | 19.77 | 0.44 | 2.28% | 19.39 | 19.79 | 128446 | 25232 | 2.78% |
| 2025-08-14 | 19.72 | 19.33 | -0.46 | -2.32% | 19.21 | 19.84 | 110187 | 21431 | 2.38% |
| 2025-08-13 | 19.60 | 19.79 | 0.12 | 0.61% | 19.53 | 19.80 | 127703 | 25120 | 2.76% |
| 2025-08-12 | 19.20 | 19.67 | 0.47 | 2.45% | 19.14 | 19.74 | 152792 | 29890 | 3.30% |
| 2025-08-11 | 19.07 | 19.20 | 0.10 | 0.52% | 18.88 | 19.25 | 105016 | 20085 | 2.27% |
| 2025-08-08 | 19.02 | 19.10 | -0.02 | -0.10% | 19.00 | 19.20 | 69014 | 13173 | 1.49% |
| 2025-08-07 | 19.24 | 19.12 | -0.20 | -1.04% | 19.09 | 19.32 | 89651 | 17166 | 1.94% |
| 2025-08-06 | 19.05 | 19.32 | 0.23 | 1.20% | 19.00 | 19.35 | 81034 | 15582 | 1.75% |
| 2025-08-05 | 19.02 | 19.09 | -0.01 | -0.05% | 18.96 | 19.23 | 84496 | 16160 | 1.83% |
| 2025-08-04 | 18.88 | 19.10 | -0.12 | -0.62% | 18.66 | 19.13 | 89183 | 16913 | 1.93% |
| 2025-08-01 | 19.35 | 19.22 | -0.31 | -1.59% | 19.14 | 19.52 | 102738 | 19769 | 2.22% |
| 2025-07-31 | 19.86 | 19.53 | -0.23 | -1.16% | 19.41 | 20.08 | 179058 | 35228 | 3.87% |
| 2025-07-30 | 19.70 | 19.76 | 0.32 | 1.65% | 19.58 | 19.97 | 222566 | 43963 | 4.81% |
| 2025-07-29 | 19.77 | 19.74 | 0.08 | 0.41% | 19.53 | 20.08 | 118074 | 23240 | 2.55% |
| 2025-07-28 | 19.87 | 19.66 | -0.20 | -1.01% | 19.48 | 19.87 | 103025 | 20224 | 2.23% |
| 2025-07-25 | 19.75 | 19.86 | 0.11 | 0.56% | 19.69 | 20.31 | 224952 | 45125 | 4.87% |
| 2025-07-24 | 19.43 | 19.75 | 0.32 | 1.65% | 19.29 | 19.77 | 132920 | 25973 | 2.87% |