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 | 19.46 | 20.02 | 0.47 | 2.40% | 19.40 | 20.15 | 163336 | 32549 | 2.42% |
| 2025-10-30 | 19.56 | 19.55 | -0.04 | -0.20% | 19.40 | 19.92 | 111798 | 22009 | 1.66% |
| 2025-10-29 | 19.47 | 19.59 | 0.12 | 0.62% | 19.35 | 19.62 | 68241 | 13284 | 1.01% |
| 2025-10-28 | 19.43 | 19.47 | 0.05 | 0.26% | 19.36 | 19.64 | 87648 | 17101 | 1.30% |
| 2025-10-27 | 19.45 | 19.42 | 0.03 | 0.15% | 19.27 | 19.51 | 61714 | 11958 | 0.91% |
| 2025-10-24 | 19.44 | 19.39 | -0.05 | -0.26% | 19.34 | 19.55 | 51995 | 10092 | 0.77% |
| 2025-10-23 | 19.21 | 19.44 | 0.20 | 1.04% | 19.14 | 19.44 | 45712 | 8821 | 0.68% |
| 2025-10-22 | 19.21 | 19.24 | -0.03 | -0.16% | 19.18 | 19.43 | 39380 | 7612 | 0.58% |
| 2025-10-21 | 19.08 | 19.27 | 0.24 | 1.26% | 19.04 | 19.31 | 44385 | 8529 | 0.66% |
| 2025-10-20 | 19.07 | 19.03 | 0.08 | 0.42% | 18.95 | 19.15 | 43836 | 8349 | 0.65% |
| 2025-10-17 | 19.32 | 18.95 | -0.43 | -2.22% | 18.90 | 19.43 | 74518 | 14231 | 1.10% |
| 2025-10-16 | 19.40 | 19.38 | -0.09 | -0.46% | 19.33 | 19.52 | 49437 | 9596 | 0.73% |
| 2025-10-15 | 19.30 | 19.47 | 0.16 | 0.83% | 19.20 | 19.50 | 51965 | 10074 | 0.77% |
| 2025-10-14 | 19.62 | 19.31 | -0.25 | -1.28% | 19.23 | 19.72 | 73993 | 14388 | 1.10% |
| 2025-10-13 | 19.31 | 19.56 | -0.24 | -1.21% | 19.25 | 19.63 | 70773 | 13788 | 1.05% |
| 2025-10-10 | 20.02 | 19.80 | -0.21 | -1.05% | 19.76 | 20.02 | 69737 | 13839 | 1.03% |
| 2025-10-09 | 20.00 | 20.01 | 0.25 | 1.27% | 19.70 | 20.17 | 103647 | 20660 | 1.54% |
| 2025-09-30 | 19.46 | 19.76 | 0.38 | 1.96% | 19.32 | 19.92 | 87490 | 17261 | 1.30% |
| 2025-09-29 | 19.27 | 19.38 | 0.06 | 0.31% | 19.10 | 19.49 | 57688 | 11126 | 0.85% |
| 2025-09-26 | 19.60 | 19.32 | -0.36 | -1.83% | 19.28 | 19.70 | 66178 | 12841 | 0.98% |
| 2025-09-25 | 19.53 | 19.68 | 0.15 | 0.77% | 19.45 | 19.82 | 72773 | 14341 | 1.08% |
| 2025-09-24 | 19.16 | 19.53 | 0.30 | 1.56% | 19.10 | 19.56 | 62115 | 12050 | 0.92% |
| 2025-09-23 | 19.50 | 19.23 | -0.30 | -1.54% | 18.84 | 19.57 | 101045 | 19282 | 1.50% |
| 2025-09-22 | 19.81 | 19.53 | -0.26 | -1.31% | 19.39 | 19.91 | 76934 | 15052 | 1.14% |
| 2025-09-19 | 19.68 | 19.79 | 0.07 | 0.35% | 19.66 | 19.87 | 59975 | 11862 | 0.89% |
| 2025-09-18 | 20.20 | 19.72 | -0.41 | -2.04% | 19.63 | 20.23 | 111705 | 22312 | 1.66% |
| 2025-09-17 | 20.28 | 20.13 | -0.18 | -0.89% | 20.06 | 20.28 | 65748 | 13233 | 0.97% |
| 2025-09-16 | 20.25 | 20.31 | 0.05 | 0.25% | 20.05 | 20.36 | 72867 | 14749 | 1.08% |
| 2025-09-15 | 20.30 | 20.26 | -0.11 | -0.54% | 20.16 | 20.38 | 73578 | 14916 | 1.09% |
| 2025-09-12 | 20.20 | 20.37 | 0.26 | 1.29% | 20.17 | 21.08 | 168619 | 34651 | 2.50% |
| 2025-09-11 | 19.72 | 20.11 | 0.29 | 1.46% | 19.58 | 20.12 | 105686 | 20979 | 1.57% |
| 2025-09-10 | 19.62 | 19.82 | 0.13 | 0.66% | 19.62 | 20.15 | 83888 | 16699 | 1.24% |
| 2025-09-09 | 20.03 | 19.69 | -0.30 | -1.50% | 19.60 | 20.04 | 86746 | 17163 | 1.29% |
| 2025-09-08 | 19.88 | 19.99 | 0.04 | 0.20% | 19.80 | 20.08 | 98956 | 19744 | 1.47% |
| 2025-09-05 | 19.81 | 19.95 | 0.16 | 0.81% | 19.59 | 19.97 | 109143 | 21621 | 1.62% |
| 2025-09-04 | 19.90 | 19.79 | -0.07 | -0.35% | 19.50 | 20.06 | 135415 | 26879 | 2.01% |
| 2025-09-03 | 20.85 | 19.86 | -0.79 | -3.83% | 19.77 | 20.98 | 199296 | 40417 | 2.95% |
| 2025-09-02 | 21.40 | 20.65 | -0.67 | -3.14% | 20.46 | 21.40 | 184042 | 38224 | 2.73% |
| 2025-09-01 | 21.10 | 21.32 | 0.20 | 0.95% | 21.01 | 21.47 | 186212 | 39481 | 2.76% |
| 2025-08-29 | 21.19 | 21.12 | -0.07 | -0.33% | 20.99 | 21.40 | 187590 | 39687 | 2.78% |
| 2025-08-28 | 21.50 | 21.19 | 0.10 | 0.47% | 20.69 | 21.50 | 357409 | 75359 | 5.30% |
| 2025-08-27 | 20.50 | 21.09 | 0.61 | 2.98% | 20.43 | 22.53 | 560461 | 120840 | 8.31% |
| 2025-08-26 | 20.50 | 20.48 | -0.07 | -0.34% | 20.40 | 20.60 | 116040 | 23797 | 1.72% |
| 2025-08-25 | 20.68 | 20.55 | 0.02 | 0.10% | 20.35 | 20.77 | 179274 | 36781 | 2.66% |
| 2025-08-22 | 20.21 | 20.53 | 0.23 | 1.13% | 20.17 | 20.56 | 141869 | 28988 | 2.10% |
| 2025-08-21 | 20.10 | 20.30 | 0.21 | 1.05% | 20.05 | 20.40 | 132290 | 26750 | 1.96% |
| 2025-08-20 | 20.07 | 20.09 | 0.01 | 0.05% | 19.82 | 20.09 | 103948 | 20756 | 1.54% |
| 2025-08-19 | 19.74 | 20.08 | 0.26 | 1.31% | 19.67 | 20.60 | 185762 | 37335 | 2.75% |
| 2025-08-18 | 19.53 | 19.82 | 0.35 | 1.80% | 19.52 | 19.98 | 143310 | 28406 | 2.12% |
| 2025-08-15 | 19.32 | 19.47 | 0.06 | 0.31% | 19.29 | 19.49 | 76607 | 14874 | 1.14% |
| 2025-08-14 | 19.55 | 19.41 | -0.12 | -0.61% | 19.41 | 19.83 | 129250 | 25335 | 1.92% |
| 2025-08-13 | 19.47 | 19.53 | 0.08 | 0.41% | 19.38 | 19.60 | 102399 | 19995 | 1.52% |
| 2025-08-12 | 19.28 | 19.45 | 0.09 | 0.46% | 19.25 | 19.47 | 60732 | 11783 | 0.90% |
| 2025-08-11 | 19.25 | 19.36 | 0.14 | 0.73% | 19.19 | 19.44 | 69969 | 13530 | 1.04% |
| 2025-08-08 | 19.52 | 19.22 | -0.34 | -1.74% | 19.19 | 19.58 | 100764 | 19431 | 1.49% |
| 2025-08-07 | 19.60 | 19.56 | -0.02 | -0.10% | 19.42 | 19.73 | 72769 | 14240 | 1.08% |
| 2025-08-06 | 19.50 | 19.58 | 0.04 | 0.20% | 19.40 | 19.64 | 89468 | 17480 | 1.33% |
| 2025-08-05 | 19.58 | 19.54 | -0.06 | -0.31% | 19.40 | 19.69 | 85807 | 16732 | 1.27% |
| 2025-08-04 | 19.35 | 19.60 | -0.02 | -0.10% | 19.20 | 19.68 | 121025 | 23523 | 1.79% |
| 2025-08-01 | 19.14 | 19.62 | 0.52 | 2.72% | 19.08 | 20.28 | 219211 | 42949 | 3.25% |
| 2025-07-31 | 19.11 | 19.10 | -0.04 | -0.21% | 19.05 | 19.45 | 105948 | 20337 | 1.57% |
| 2025-07-30 | 19.14 | 19.14 | -0.02 | -0.10% | 19.02 | 19.39 | 92652 | 17805 | 1.37% |
| 2025-07-29 | 19.10 | 19.16 | 0.00 | 0.00% | 18.88 | 19.21 | 75807 | 14461 | 1.12% |
| 2025-07-28 | 19.30 | 19.16 | -0.09 | -0.47% | 19.09 | 19.35 | 123638 | 23736 | 1.83% |
| 2025-07-25 | 19.00 | 19.25 | 0.39 | 2.07% | 18.90 | 19.28 | 155345 | 29698 | 2.30% |
| 2025-07-24 | 24.40 | 24.66 | 0.26 | 1.07% | 24.40 | 24.69 | 67899 | 16678 | 1.31% |