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 | 18.80 | 18.91 | 0.09 | 0.48% | 18.78 | 18.99 | 17244 | 3262 | 0.66% |
| 2025-10-30 | 18.77 | 18.82 | -0.48 | -2.49% | 18.70 | 18.96 | 23706 | 4465 | 0.91% |
| 2025-10-29 | 19.47 | 19.30 | -0.09 | -0.46% | 19.10 | 19.47 | 19409 | 3726 | 0.75% |
| 2025-10-28 | 19.18 | 19.39 | 0.21 | 1.09% | 19.12 | 19.75 | 20699 | 4017 | 0.80% |
| 2025-10-27 | 19.03 | 19.18 | 0.00 | 0.00% | 19.03 | 19.28 | 13681 | 2626 | 0.53% |
| 2025-10-24 | 19.29 | 19.18 | -0.13 | -0.67% | 19.14 | 19.49 | 17240 | 3318 | 0.66% |
| 2025-10-23 | 19.11 | 19.31 | 0.17 | 0.89% | 19.04 | 19.32 | 12706 | 2437 | 0.49% |
| 2025-10-22 | 19.17 | 19.14 | -0.04 | -0.21% | 19.10 | 19.31 | 9710 | 1866 | 0.37% |
| 2025-10-21 | 19.15 | 19.18 | 0.05 | 0.26% | 19.06 | 19.20 | 11339 | 2170 | 0.44% |
| 2025-10-20 | 19.05 | 19.13 | 0.08 | 0.42% | 19.05 | 19.24 | 11296 | 2160 | 0.43% |
| 2025-10-17 | 19.30 | 19.05 | -0.23 | -1.19% | 19.03 | 19.47 | 19112 | 3679 | 0.74% |
| 2025-10-16 | 19.42 | 19.28 | -0.14 | -0.72% | 19.23 | 19.54 | 10793 | 2088 | 0.42% |
| 2025-10-15 | 19.31 | 19.42 | 0.11 | 0.57% | 19.26 | 19.50 | 11878 | 2304 | 0.46% |
| 2025-10-14 | 19.18 | 19.31 | 0.13 | 0.68% | 19.18 | 19.44 | 20878 | 4036 | 0.80% |
| 2025-10-13 | 19.06 | 19.18 | -0.24 | -1.24% | 18.92 | 19.24 | 21045 | 4012 | 0.81% |
| 2025-10-10 | 19.21 | 19.42 | 0.12 | 0.62% | 19.21 | 19.55 | 20554 | 3988 | 0.79% |
| 2025-10-09 | 19.98 | 19.30 | -0.64 | -3.21% | 19.12 | 20.00 | 44925 | 8667 | 1.73% |
| 2025-09-30 | 19.90 | 19.94 | 0.04 | 0.20% | 19.76 | 20.30 | 26001 | 5203 | 1.00% |
| 2025-09-29 | 19.66 | 19.90 | 0.29 | 1.48% | 19.28 | 19.95 | 29341 | 5780 | 1.13% |
| 2025-09-26 | 19.96 | 19.61 | -0.45 | -2.24% | 19.51 | 19.96 | 31834 | 6262 | 1.22% |
| 2025-09-25 | 19.88 | 20.06 | 0.08 | 0.40% | 19.76 | 20.13 | 22717 | 4531 | 0.87% |
| 2025-09-24 | 19.90 | 19.98 | -0.04 | -0.20% | 19.75 | 20.12 | 24386 | 4863 | 0.94% |
| 2025-09-23 | 20.63 | 20.02 | -0.66 | -3.19% | 19.75 | 20.66 | 43439 | 8708 | 1.67% |
| 2025-09-22 | 21.22 | 20.68 | -0.54 | -2.54% | 20.31 | 21.22 | 61605 | 12696 | 2.37% |
| 2025-09-19 | 20.35 | 21.22 | 0.73 | 3.56% | 20.26 | 21.68 | 94806 | 19880 | 3.65% |
| 2025-09-18 | 20.37 | 20.49 | 0.14 | 0.69% | 20.20 | 20.78 | 57868 | 11856 | 2.23% |
| 2025-09-17 | 20.91 | 20.35 | -0.50 | -2.40% | 20.25 | 20.93 | 51906 | 10624 | 2.00% |
| 2025-09-16 | 20.89 | 20.85 | -0.06 | -0.29% | 20.62 | 21.22 | 50476 | 10533 | 1.94% |
| 2025-09-15 | 20.75 | 20.91 | 0.12 | 0.58% | 20.71 | 21.18 | 49987 | 10478 | 1.92% |
| 2025-09-12 | 21.27 | 20.79 | -0.50 | -2.35% | 20.72 | 21.38 | 47502 | 9955 | 1.83% |
| 2025-09-11 | 21.37 | 21.29 | -0.16 | -0.75% | 20.90 | 21.44 | 41696 | 8806 | 1.60% |
| 2025-09-10 | 21.05 | 21.45 | 0.23 | 1.08% | 21.05 | 21.64 | 46975 | 10067 | 1.81% |
| 2025-09-09 | 21.39 | 21.22 | -0.19 | -0.89% | 21.14 | 21.49 | 38503 | 8190 | 1.48% |
| 2025-09-08 | 21.40 | 21.41 | -0.09 | -0.42% | 21.38 | 21.99 | 76313 | 16498 | 2.94% |
| 2025-09-05 | 21.00 | 21.50 | 0.26 | 1.22% | 20.45 | 21.75 | 105343 | 22231 | 4.05% |
| 2025-09-04 | 20.80 | 21.24 | 0.64 | 3.11% | 20.34 | 21.30 | 95885 | 20032 | 3.69% |
| 2025-09-03 | 22.50 | 20.60 | -0.77 | -3.60% | 20.35 | 22.99 | 100357 | 21566 | 3.86% |
| 2025-09-02 | 21.55 | 21.37 | -0.24 | -1.11% | 21.18 | 21.72 | 63584 | 13657 | 2.45% |
| 2025-09-01 | 21.22 | 21.61 | 0.51 | 2.42% | 21.03 | 21.62 | 74340 | 15924 | 2.86% |
| 2025-08-29 | 20.42 | 21.10 | 0.61 | 2.98% | 20.42 | 21.21 | 89825 | 18873 | 3.45% |
| 2025-08-28 | 20.19 | 20.49 | 0.27 | 1.34% | 20.00 | 20.72 | 53901 | 11010 | 2.07% |
| 2025-08-27 | 20.67 | 20.22 | -0.57 | -2.74% | 20.19 | 20.79 | 54871 | 11251 | 2.11% |
| 2025-08-26 | 20.70 | 20.79 | -0.07 | -0.34% | 20.64 | 21.18 | 53859 | 11254 | 2.07% |
| 2025-08-25 | 20.57 | 20.86 | 0.37 | 1.81% | 20.41 | 20.98 | 66311 | 13725 | 2.55% |
| 2025-08-22 | 20.44 | 20.49 | 0.05 | 0.24% | 20.31 | 20.61 | 38577 | 7889 | 1.48% |
| 2025-08-21 | 20.45 | 20.44 | -0.29 | -1.40% | 20.34 | 20.77 | 59233 | 12136 | 2.28% |
| 2025-08-20 | 20.01 | 20.73 | 0.64 | 3.19% | 19.85 | 21.20 | 100061 | 20646 | 3.85% |
| 2025-08-19 | 19.84 | 20.09 | 0.31 | 1.57% | 19.70 | 20.14 | 54971 | 10964 | 2.11% |
| 2025-08-18 | 19.70 | 19.78 | 0.09 | 0.46% | 19.67 | 19.88 | 44363 | 8781 | 1.71% |
| 2025-08-15 | 19.42 | 19.69 | 0.21 | 1.08% | 19.34 | 19.75 | 44753 | 8763 | 1.72% |
| 2025-08-14 | 19.55 | 19.48 | -0.17 | -0.87% | 19.44 | 19.95 | 49874 | 9801 | 1.92% |
| 2025-08-13 | 19.74 | 19.65 | 0.27 | 1.39% | 19.37 | 19.95 | 63004 | 12362 | 2.42% |
| 2025-08-12 | 19.49 | 19.38 | -0.15 | -0.77% | 19.35 | 19.62 | 27283 | 5299 | 1.05% |
| 2025-08-11 | 19.40 | 19.53 | 0.16 | 0.83% | 19.26 | 19.65 | 28334 | 5513 | 1.09% |
| 2025-08-08 | 19.32 | 19.37 | 0.05 | 0.26% | 19.23 | 19.49 | 27815 | 5396 | 1.07% |
| 2025-08-07 | 19.56 | 19.32 | -0.17 | -0.87% | 19.20 | 19.56 | 30494 | 5896 | 1.17% |
| 2025-08-06 | 19.28 | 19.49 | 0.29 | 1.51% | 19.10 | 19.85 | 56872 | 11062 | 2.19% |
| 2025-08-05 | 19.01 | 19.20 | 0.19 | 1.00% | 18.92 | 19.20 | 13488 | 2576 | 0.52% |
| 2025-08-04 | 18.95 | 19.01 | -0.05 | -0.26% | 18.87 | 19.03 | 19336 | 3663 | 0.74% |
| 2025-08-01 | 19.15 | 19.06 | -0.07 | -0.37% | 18.99 | 19.26 | 21970 | 4197 | 0.84% |
| 2025-07-31 | 19.39 | 19.13 | -0.37 | -1.90% | 19.06 | 19.50 | 26818 | 5155 | 1.03% |
| 2025-07-30 | 19.41 | 19.50 | 0.07 | 0.36% | 19.32 | 19.55 | 25235 | 4914 | 0.97% |
| 2025-07-29 | 19.53 | 19.43 | -0.10 | -0.51% | 19.31 | 19.62 | 21138 | 4099 | 0.81% |
| 2025-07-28 | 19.53 | 19.53 | 0.03 | 0.15% | 19.36 | 19.55 | 25719 | 5002 | 0.99% |
| 2025-07-25 | 19.65 | 19.50 | -0.08 | -0.41% | 19.45 | 19.72 | 26822 | 5236 | 1.03% |
| 2025-07-24 | 19.28 | 19.58 | 0.33 | 1.71% | 19.25 | 19.59 | 32539 | 6332 | 1.25% |