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 | 19.60 | 20.19 | 0.59 | 3.01% | 19.60 | 20.25 | 36905 | 7401 | 1.76% |
| 2025-10-30 | 20.12 | 19.60 | -0.33 | -1.66% | 19.54 | 20.18 | 22860 | 4524 | 1.09% |
| 2025-10-29 | 20.27 | 19.93 | -0.32 | -1.58% | 19.82 | 20.27 | 26568 | 5295 | 1.26% |
| 2025-10-28 | 20.15 | 20.25 | 0.10 | 0.50% | 19.99 | 20.39 | 29848 | 6035 | 1.42% |
| 2025-10-27 | 19.78 | 20.15 | 0.37 | 1.87% | 19.77 | 20.75 | 47919 | 9739 | 2.28% |
| 2025-10-24 | 19.70 | 19.78 | 0.11 | 0.56% | 19.67 | 19.90 | 21014 | 4160 | 1.00% |
| 2025-10-23 | 19.69 | 19.67 | -0.10 | -0.51% | 19.45 | 19.78 | 16231 | 3177 | 0.77% |
| 2025-10-22 | 19.68 | 19.77 | 0.05 | 0.25% | 19.55 | 20.06 | 21836 | 4325 | 1.04% |
| 2025-10-21 | 19.52 | 19.72 | 0.30 | 1.54% | 19.21 | 19.76 | 23682 | 4636 | 1.13% |
| 2025-10-20 | 19.07 | 19.42 | 0.46 | 2.43% | 19.07 | 19.50 | 29876 | 5781 | 1.42% |
| 2025-10-17 | 19.54 | 18.96 | -0.58 | -2.97% | 18.95 | 19.68 | 28822 | 5536 | 1.37% |
| 2025-10-16 | 19.89 | 19.54 | -0.35 | -1.76% | 19.51 | 19.94 | 23190 | 4568 | 1.10% |
| 2025-10-15 | 19.59 | 19.89 | 0.31 | 1.58% | 19.46 | 19.93 | 25929 | 5114 | 1.23% |
| 2025-10-14 | 20.41 | 19.58 | -0.54 | -2.68% | 19.52 | 20.52 | 34228 | 6822 | 1.63% |
| 2025-10-13 | 19.39 | 20.12 | -0.38 | -1.85% | 18.84 | 20.28 | 45456 | 8985 | 2.16% |
| 2025-10-10 | 20.40 | 20.50 | 0.15 | 0.74% | 20.39 | 20.86 | 43971 | 9067 | 2.09% |
| 2025-10-09 | 20.91 | 20.35 | -0.67 | -3.19% | 20.28 | 21.00 | 67253 | 13746 | 3.20% |
| 2025-09-30 | 21.32 | 21.02 | -0.30 | -1.41% | 20.93 | 21.65 | 67041 | 14277 | 3.19% |
| 2025-09-29 | 21.05 | 21.32 | 0.38 | 1.81% | 20.86 | 21.49 | 67673 | 14404 | 3.22% |
| 2025-09-26 | 20.78 | 20.94 | 0.04 | 0.19% | 20.60 | 21.32 | 46903 | 9865 | 2.23% |
| 2025-09-25 | 21.46 | 20.90 | -0.64 | -2.97% | 20.85 | 21.52 | 73241 | 15441 | 3.48% |
| 2025-09-24 | 20.59 | 21.54 | 0.83 | 4.01% | 20.30 | 22.64 | 112841 | 24210 | 5.37% |
| 2025-09-23 | 20.28 | 20.71 | 0.11 | 0.53% | 19.80 | 21.57 | 102872 | 21014 | 4.89% |
| 2025-09-22 | 20.98 | 20.60 | -0.22 | -1.06% | 20.35 | 21.20 | 81592 | 16877 | 3.88% |
| 2025-09-19 | 22.80 | 20.82 | -2.00 | -8.76% | 20.82 | 22.80 | 121677 | 26125 | 5.79% |
| 2025-09-18 | 22.00 | 22.82 | 0.59 | 2.65% | 21.90 | 23.77 | 153322 | 34938 | 7.29% |
| 2025-09-17 | 21.80 | 22.23 | 0.33 | 1.51% | 21.77 | 22.89 | 134613 | 29896 | 6.40% |
| 2025-09-16 | 22.36 | 21.90 | -0.57 | -2.54% | 21.68 | 22.68 | 144996 | 31984 | 6.90% |
| 2025-09-15 | 24.00 | 22.47 | 0.05 | 0.22% | 21.89 | 24.00 | 269330 | 61790 | 12.81% |
| 2025-09-12 | 20.25 | 22.42 | 2.04 | 10.01% | 20.21 | 22.42 | 137078 | 29796 | 6.52% |
| 2025-09-11 | 19.71 | 20.38 | 0.59 | 2.98% | 19.36 | 21.60 | 121758 | 24870 | 5.79% |
| 2025-09-10 | 19.78 | 19.79 | 0.02 | 0.10% | 19.62 | 20.02 | 50329 | 9975 | 2.39% |
| 2025-09-09 | 19.63 | 19.77 | 0.07 | 0.36% | 19.43 | 19.90 | 54388 | 10738 | 2.59% |
| 2025-09-08 | 19.48 | 19.70 | 0.31 | 1.60% | 19.31 | 19.80 | 66180 | 12971 | 3.15% |
| 2025-09-05 | 19.06 | 19.39 | 0.33 | 1.73% | 18.72 | 19.56 | 46650 | 8964 | 2.22% |
| 2025-09-04 | 18.58 | 19.06 | -0.11 | -0.57% | 18.58 | 19.42 | 52341 | 9979 | 2.49% |
| 2025-09-03 | 20.06 | 19.17 | -0.27 | -1.39% | 19.10 | 20.34 | 69136 | 13572 | 3.29% |
| 2025-09-02 | 19.63 | 19.44 | -0.25 | -1.27% | 18.80 | 19.80 | 67767 | 13100 | 3.22% |
| 2025-09-01 | 19.43 | 19.69 | 0.90 | 4.79% | 19.40 | 20.10 | 93953 | 18552 | 4.47% |
| 2025-08-29 | 18.91 | 18.79 | -0.12 | -0.63% | 18.72 | 19.02 | 20612 | 3883 | 0.98% |
| 2025-08-28 | 18.81 | 18.91 | 0.03 | 0.16% | 18.24 | 19.10 | 39247 | 7326 | 1.87% |
| 2025-08-27 | 19.51 | 18.88 | -0.66 | -3.38% | 18.88 | 19.66 | 45009 | 8707 | 2.14% |
| 2025-08-26 | 19.52 | 19.54 | -0.03 | -0.15% | 19.40 | 19.61 | 26263 | 5130 | 1.25% |
| 2025-08-25 | 19.65 | 19.57 | -0.06 | -0.31% | 19.45 | 19.79 | 41172 | 8051 | 1.96% |
| 2025-08-22 | 19.50 | 19.63 | 0.09 | 0.46% | 19.36 | 19.63 | 42572 | 8290 | 2.03% |
| 2025-08-21 | 19.73 | 19.54 | -0.23 | -1.16% | 19.40 | 19.92 | 50819 | 9964 | 2.42% |
| 2025-08-20 | 19.24 | 19.77 | 0.61 | 3.18% | 19.02 | 20.27 | 97076 | 19264 | 4.62% |
| 2025-08-19 | 19.00 | 19.16 | 0.17 | 0.90% | 18.81 | 19.27 | 43878 | 8356 | 2.09% |
| 2025-08-18 | 19.10 | 18.99 | 0.04 | 0.21% | 18.91 | 19.10 | 32585 | 6196 | 1.55% |
| 2025-08-15 | 18.48 | 18.95 | 0.33 | 1.77% | 18.48 | 18.95 | 31141 | 5854 | 1.48% |
| 2025-08-14 | 19.07 | 18.62 | -0.45 | -2.36% | 18.60 | 19.10 | 41890 | 7874 | 1.99% |
| 2025-08-13 | 19.20 | 19.07 | -0.13 | -0.68% | 19.02 | 19.29 | 40687 | 7774 | 1.94% |
| 2025-08-12 | 19.54 | 19.20 | -0.30 | -1.54% | 19.20 | 19.54 | 32276 | 6230 | 1.54% |
| 2025-08-11 | 19.33 | 19.50 | 0.18 | 0.93% | 19.30 | 19.54 | 25425 | 4948 | 1.21% |
| 2025-08-08 | 19.55 | 19.32 | -0.25 | -1.28% | 19.28 | 19.56 | 36275 | 7024 | 1.73% |
| 2025-08-07 | 19.71 | 19.57 | -0.23 | -1.16% | 19.57 | 19.89 | 47584 | 9360 | 2.26% |
| 2025-08-06 | 19.53 | 19.80 | 0.40 | 2.06% | 19.43 | 20.14 | 69310 | 13687 | 3.30% |
| 2025-08-05 | 19.20 | 19.40 | 0.22 | 1.15% | 19.18 | 19.40 | 34193 | 6603 | 1.63% |
| 2025-08-04 | 18.82 | 19.18 | 0.23 | 1.21% | 18.70 | 19.20 | 25404 | 4830 | 1.21% |
| 2025-08-01 | 19.07 | 18.95 | 0.01 | 0.05% | 18.81 | 19.20 | 27825 | 5281 | 1.32% |
| 2025-07-31 | 19.00 | 18.94 | -0.20 | -1.04% | 18.84 | 19.24 | 29526 | 5618 | 1.40% |
| 2025-07-30 | 19.45 | 19.14 | -0.30 | -1.54% | 19.02 | 19.45 | 36510 | 7008 | 1.74% |
| 2025-07-29 | 19.57 | 19.44 | -0.30 | -1.52% | 19.28 | 19.61 | 46699 | 9051 | 2.22% |
| 2025-07-28 | 19.68 | 19.74 | -0.04 | -0.20% | 19.66 | 20.15 | 50724 | 10061 | 2.41% |
| 2025-07-25 | 19.91 | 19.78 | -0.05 | -0.25% | 19.63 | 19.91 | 52440 | 10367 | 2.49% |
| 2025-07-24 | 20.28 | 19.83 | -0.67 | -3.27% | 19.80 | 20.46 | 98098 | 19597 | 4.67% |