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 | 19.28 | 19.59 | 0.24 | 1.24% | 19.26 | 19.60 | 43127 | 8423 | 1.64% |
| 2025-10-30 | 19.46 | 19.35 | -0.21 | -1.07% | 19.29 | 19.55 | 48748 | 9457 | 1.86% |
| 2025-10-29 | 19.56 | 19.56 | -0.17 | -0.86% | 19.21 | 19.59 | 66945 | 12982 | 2.55% |
| 2025-10-28 | 19.68 | 19.73 | 0.04 | 0.20% | 19.52 | 19.88 | 47257 | 9326 | 1.80% |
| 2025-10-27 | 19.60 | 19.69 | 0.09 | 0.46% | 19.55 | 19.79 | 55266 | 10878 | 2.11% |
| 2025-10-24 | 19.30 | 19.60 | 0.29 | 1.50% | 19.30 | 19.76 | 55570 | 10867 | 2.12% |
| 2025-10-23 | 19.45 | 19.31 | -0.11 | -0.57% | 19.04 | 19.45 | 57458 | 11005 | 2.19% |
| 2025-10-22 | 19.59 | 19.42 | -0.31 | -1.57% | 19.40 | 19.68 | 55252 | 10778 | 2.11% |
| 2025-10-21 | 19.64 | 19.73 | 0.15 | 0.77% | 19.31 | 19.81 | 79403 | 15549 | 3.03% |
| 2025-10-20 | 19.80 | 19.58 | -0.06 | -0.31% | 19.31 | 19.98 | 77661 | 15262 | 2.96% |
| 2025-10-17 | 20.73 | 19.64 | -1.11 | -5.35% | 19.61 | 20.76 | 112115 | 22489 | 4.28% |
| 2025-10-16 | 21.20 | 20.75 | -0.53 | -2.49% | 20.56 | 21.22 | 87382 | 18201 | 3.33% |
| 2025-10-15 | 21.35 | 21.28 | 0.11 | 0.52% | 20.69 | 21.40 | 87248 | 18390 | 3.33% |
| 2025-10-14 | 22.20 | 21.17 | -0.97 | -4.38% | 21.02 | 22.35 | 137305 | 29876 | 5.24% |
| 2025-10-13 | 21.54 | 22.14 | -0.41 | -1.82% | 21.51 | 22.40 | 104342 | 23020 | 3.98% |
| 2025-10-10 | 22.36 | 22.55 | 0.16 | 0.71% | 22.06 | 22.71 | 183230 | 41082 | 6.99% |
| 2025-10-09 | 21.49 | 22.39 | 0.91 | 4.24% | 21.22 | 22.58 | 196760 | 43473 | 7.50% |
| 2025-09-30 | 21.67 | 21.48 | -0.38 | -1.74% | 21.43 | 21.85 | 134466 | 29019 | 5.13% |
| 2025-09-29 | 21.26 | 21.86 | 0.53 | 2.48% | 21.05 | 22.20 | 220222 | 47406 | 8.40% |
| 2025-09-26 | 20.69 | 21.33 | 0.69 | 3.34% | 20.33 | 21.77 | 221146 | 47018 | 8.43% |
| 2025-09-25 | 20.99 | 20.64 | -0.41 | -1.95% | 20.58 | 21.13 | 100251 | 20848 | 3.82% |
| 2025-09-24 | 21.10 | 21.05 | -0.23 | -1.08% | 20.80 | 21.15 | 134813 | 28277 | 5.14% |
| 2025-09-23 | 21.05 | 21.28 | 0.24 | 1.14% | 20.63 | 21.29 | 205044 | 43013 | 7.82% |
| 2025-09-22 | 20.01 | 21.04 | 1.03 | 5.15% | 19.98 | 21.66 | 204924 | 42943 | 7.82% |
| 2025-09-19 | 20.60 | 20.01 | -0.51 | -2.49% | 19.97 | 20.60 | 96527 | 19455 | 3.68% |
| 2025-09-18 | 20.71 | 20.52 | -0.38 | -1.82% | 20.30 | 21.15 | 203654 | 42449 | 7.77% |
| 2025-09-17 | 20.28 | 20.92 | 0.58 | 2.85% | 20.20 | 21.19 | 220785 | 45851 | 8.42% |
| 2025-09-16 | 19.90 | 20.34 | 0.44 | 2.21% | 19.88 | 20.36 | 95368 | 19255 | 3.64% |
| 2025-09-15 | 20.27 | 19.90 | -0.26 | -1.29% | 19.89 | 20.29 | 81290 | 16300 | 3.10% |
| 2025-09-12 | 20.39 | 20.16 | -0.26 | -1.27% | 20.11 | 20.53 | 73294 | 14870 | 2.80% |
| 2025-09-11 | 19.97 | 20.42 | 0.42 | 2.10% | 19.83 | 20.45 | 90341 | 18270 | 3.45% |
| 2025-09-10 | 20.05 | 20.00 | -0.05 | -0.25% | 19.96 | 20.48 | 59393 | 11952 | 2.27% |
| 2025-09-09 | 20.32 | 20.05 | -0.32 | -1.57% | 19.99 | 20.32 | 57271 | 11517 | 2.18% |
| 2025-09-08 | 20.03 | 20.37 | 0.30 | 1.49% | 20.01 | 20.44 | 84103 | 17064 | 3.21% |
| 2025-09-05 | 19.40 | 20.07 | 0.77 | 3.99% | 19.22 | 20.07 | 95903 | 18971 | 3.66% |
| 2025-09-04 | 19.80 | 19.30 | -0.50 | -2.53% | 19.02 | 20.01 | 91808 | 17922 | 3.50% |
| 2025-09-03 | 20.55 | 19.80 | -0.62 | -3.04% | 19.76 | 20.75 | 90837 | 18301 | 3.46% |
| 2025-09-02 | 20.60 | 20.42 | -0.09 | -0.44% | 19.96 | 20.60 | 127643 | 25888 | 4.87% |
| 2025-09-01 | 19.75 | 20.51 | 0.80 | 4.06% | 19.71 | 20.93 | 159512 | 32403 | 6.08% |
| 2025-08-29 | 19.65 | 19.71 | -0.15 | -0.76% | 19.48 | 19.98 | 80180 | 15802 | 3.06% |
| 2025-08-28 | 20.02 | 19.86 | -0.15 | -0.75% | 19.14 | 20.21 | 129601 | 25551 | 4.94% |
| 2025-08-27 | 20.52 | 20.01 | -0.58 | -2.82% | 19.95 | 20.78 | 118227 | 24236 | 4.51% |
| 2025-08-26 | 20.56 | 20.59 | 0.01 | 0.05% | 20.30 | 20.78 | 95868 | 19677 | 3.66% |
| 2025-08-25 | 20.56 | 20.58 | 0.19 | 0.93% | 20.39 | 20.74 | 123221 | 25314 | 4.70% |
| 2025-08-22 | 20.38 | 20.39 | 0.09 | 0.44% | 20.16 | 20.39 | 75184 | 15257 | 2.87% |
| 2025-08-21 | 20.65 | 20.30 | -0.25 | -1.22% | 20.20 | 20.66 | 92911 | 18954 | 3.54% |
| 2025-08-20 | 20.30 | 20.55 | 0.18 | 0.88% | 20.21 | 20.87 | 99169 | 20336 | 3.78% |
| 2025-08-19 | 20.19 | 20.37 | 0.13 | 0.64% | 20.04 | 20.52 | 116730 | 23690 | 4.45% |
| 2025-08-18 | 20.41 | 20.24 | 0.05 | 0.25% | 20.10 | 20.48 | 128757 | 26067 | 4.91% |
| 2025-08-15 | 19.44 | 20.19 | 0.75 | 3.86% | 19.44 | 20.45 | 160315 | 32216 | 6.11% |
| 2025-08-14 | 19.83 | 19.44 | -0.39 | -1.97% | 19.40 | 19.92 | 89048 | 17527 | 3.40% |
| 2025-08-13 | 19.70 | 19.83 | 0.08 | 0.41% | 19.68 | 19.95 | 67633 | 13412 | 2.58% |
| 2025-08-12 | 19.81 | 19.75 | -0.06 | -0.30% | 19.55 | 19.81 | 56254 | 11068 | 2.15% |
| 2025-08-11 | 19.68 | 19.81 | 0.07 | 0.35% | 19.62 | 19.88 | 62476 | 12377 | 2.38% |
| 2025-08-08 | 19.90 | 19.74 | -0.03 | -0.15% | 19.60 | 19.96 | 53844 | 10635 | 2.05% |
| 2025-08-07 | 19.95 | 19.77 | -0.18 | -0.90% | 19.70 | 19.99 | 79118 | 15648 | 3.02% |
| 2025-08-06 | 19.63 | 19.95 | 0.38 | 1.94% | 19.52 | 20.00 | 122539 | 24297 | 4.67% |
| 2025-08-05 | 19.49 | 19.57 | 0.13 | 0.67% | 19.30 | 19.64 | 74809 | 14598 | 2.85% |
| 2025-08-04 | 19.13 | 19.44 | 0.35 | 1.83% | 19.04 | 19.44 | 62420 | 12060 | 2.38% |
| 2025-08-01 | 18.91 | 19.09 | 0.10 | 0.53% | 18.88 | 19.20 | 41406 | 7894 | 1.58% |
| 2025-07-31 | 19.29 | 18.99 | -0.26 | -1.35% | 18.95 | 19.44 | 60841 | 11683 | 2.32% |
| 2025-07-30 | 19.44 | 19.25 | -0.20 | -1.03% | 19.15 | 19.44 | 48391 | 9331 | 1.85% |
| 2025-07-29 | 19.42 | 19.45 | 0.02 | 0.10% | 19.15 | 19.46 | 57399 | 11059 | 2.19% |
| 2025-07-28 | 19.40 | 19.43 | 0.07 | 0.36% | 19.36 | 19.60 | 53310 | 10367 | 2.03% |
| 2025-07-25 | 19.27 | 19.36 | 0.10 | 0.52% | 19.20 | 19.47 | 56492 | 10921 | 2.15% |