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 | 20.09 | 20.59 | 0.50 | 2.49% | 20.00 | 20.88 | 28777 | 5897 | 2.14% |
| 2025-10-30 | 20.40 | 20.09 | -0.19 | -0.94% | 20.00 | 20.45 | 15970 | 3222 | 1.19% |
| 2025-10-29 | 20.69 | 20.28 | -0.27 | -1.31% | 20.10 | 20.69 | 19824 | 4022 | 1.47% |
| 2025-10-28 | 20.38 | 20.55 | 0.02 | 0.10% | 20.37 | 20.73 | 19831 | 4078 | 1.47% |
| 2025-10-27 | 20.25 | 20.53 | 0.05 | 0.24% | 20.24 | 20.68 | 23246 | 4761 | 1.73% |
| 2025-10-24 | 20.15 | 20.48 | 0.37 | 1.84% | 20.03 | 20.82 | 35313 | 7226 | 2.62% |
| 2025-10-23 | 19.90 | 20.11 | 0.22 | 1.11% | 19.80 | 20.18 | 23847 | 4770 | 1.77% |
| 2025-10-22 | 19.85 | 19.89 | 0.04 | 0.20% | 19.66 | 19.97 | 13172 | 2611 | 0.98% |
| 2025-10-21 | 19.60 | 19.85 | 0.22 | 1.12% | 19.45 | 19.85 | 18575 | 3659 | 1.38% |
| 2025-10-20 | 19.97 | 19.63 | 0.69 | 3.64% | 19.00 | 19.97 | 21661 | 4210 | 1.61% |
| 2025-10-17 | 19.30 | 18.94 | -0.43 | -2.22% | 18.80 | 19.45 | 19131 | 3655 | 1.42% |
| 2025-10-16 | 19.68 | 19.37 | -0.33 | -1.68% | 19.33 | 19.80 | 15163 | 2957 | 1.13% |
| 2025-10-15 | 19.35 | 19.70 | 0.35 | 1.81% | 19.25 | 19.82 | 19818 | 3881 | 1.47% |
| 2025-10-14 | 19.58 | 19.35 | -0.11 | -0.57% | 19.25 | 19.70 | 18911 | 3675 | 1.41% |
| 2025-10-13 | 19.13 | 19.46 | -0.37 | -1.87% | 19.07 | 19.66 | 26967 | 5223 | 2.00% |
| 2025-10-10 | 19.35 | 19.83 | 0.34 | 1.74% | 19.35 | 21.20 | 39596 | 7921 | 2.94% |
| 2025-10-09 | 20.33 | 19.49 | -0.88 | -4.32% | 19.45 | 20.37 | 45826 | 9010 | 3.41% |
| 2025-09-30 | 20.87 | 20.37 | -0.70 | -3.32% | 20.35 | 21.10 | 40731 | 8376 | 3.03% |
| 2025-09-29 | 21.22 | 21.07 | -0.53 | -2.45% | 21.00 | 22.04 | 50209 | 10709 | 3.73% |
| 2025-09-26 | 20.97 | 21.60 | 0.79 | 3.80% | 20.56 | 22.35 | 72841 | 15730 | 5.41% |
| 2025-09-25 | 21.28 | 20.81 | -0.58 | -2.71% | 20.81 | 21.58 | 51852 | 10946 | 3.85% |
| 2025-09-24 | 20.84 | 21.39 | 0.39 | 1.86% | 20.70 | 21.94 | 66987 | 14275 | 4.98% |
| 2025-09-23 | 20.20 | 21.00 | 0.90 | 4.48% | 19.78 | 21.69 | 85267 | 17801 | 6.34% |
| 2025-09-22 | 19.93 | 20.10 | 0.20 | 1.01% | 19.90 | 20.85 | 27708 | 5598 | 2.06% |
| 2025-09-19 | 20.48 | 19.90 | -0.58 | -2.83% | 19.76 | 20.48 | 32764 | 6560 | 2.44% |
| 2025-09-18 | 20.28 | 20.48 | 0.18 | 0.89% | 20.11 | 20.77 | 40453 | 8253 | 3.01% |
| 2025-09-17 | 20.50 | 20.30 | -0.30 | -1.46% | 20.28 | 20.74 | 29130 | 5948 | 2.16% |
| 2025-09-16 | 20.55 | 20.60 | 0.20 | 0.98% | 20.12 | 20.99 | 43342 | 8940 | 3.22% |
| 2025-09-15 | 19.94 | 20.40 | 0.47 | 2.36% | 19.90 | 20.50 | 33973 | 6896 | 2.52% |
| 2025-09-12 | 20.35 | 19.93 | -0.42 | -2.06% | 19.92 | 20.50 | 25407 | 5105 | 1.89% |
| 2025-09-11 | 20.40 | 20.35 | -0.06 | -0.29% | 19.90 | 20.44 | 26755 | 5386 | 1.99% |
| 2025-09-10 | 20.20 | 20.41 | 0.21 | 1.04% | 20.09 | 20.56 | 24392 | 4971 | 1.81% |
| 2025-09-09 | 20.66 | 20.20 | -0.17 | -0.83% | 20.08 | 20.66 | 22412 | 4538 | 1.67% |
| 2025-09-08 | 20.41 | 20.37 | 0.32 | 1.60% | 20.06 | 20.58 | 30230 | 6139 | 2.25% |
| 2025-09-05 | 19.77 | 20.05 | 0.28 | 1.42% | 19.21 | 20.05 | 24962 | 4943 | 1.86% |
| 2025-09-04 | 19.80 | 19.77 | -0.08 | -0.40% | 19.48 | 20.10 | 25655 | 5088 | 1.91% |
| 2025-09-03 | 20.09 | 19.85 | -0.15 | -0.75% | 19.69 | 20.30 | 26827 | 5368 | 1.99% |
| 2025-09-02 | 19.85 | 20.00 | 0.09 | 0.45% | 19.46 | 20.29 | 33432 | 6642 | 2.48% |
| 2025-09-01 | 19.96 | 19.91 | -0.07 | -0.35% | 19.77 | 20.49 | 27664 | 5546 | 2.06% |
| 2025-08-29 | 19.70 | 19.98 | 0.37 | 1.89% | 19.40 | 20.04 | 29045 | 5732 | 2.16% |
| 2025-08-28 | 19.45 | 19.61 | -0.10 | -0.51% | 18.92 | 20.19 | 37345 | 7272 | 2.78% |
| 2025-08-27 | 20.60 | 19.71 | -1.03 | -4.97% | 19.69 | 20.74 | 65621 | 13286 | 4.88% |
| 2025-08-26 | 20.26 | 20.74 | 0.48 | 2.37% | 20.12 | 22.29 | 85198 | 17877 | 6.33% |
| 2025-08-25 | 20.34 | 20.26 | -0.13 | -0.64% | 20.20 | 20.50 | 26045 | 5294 | 1.94% |
| 2025-08-22 | 20.37 | 20.39 | -0.01 | -0.05% | 20.06 | 20.52 | 24518 | 4962 | 1.82% |
| 2025-08-21 | 20.33 | 20.40 | 0.11 | 0.54% | 20.05 | 20.48 | 28528 | 5793 | 2.12% |
| 2025-08-20 | 20.06 | 20.29 | 0.14 | 0.69% | 19.82 | 20.44 | 31229 | 6303 | 2.32% |
| 2025-08-19 | 19.57 | 20.15 | 0.58 | 2.96% | 19.21 | 20.55 | 47762 | 9523 | 3.55% |
| 2025-08-18 | 19.55 | 19.57 | 0.05 | 0.26% | 19.52 | 19.83 | 25052 | 4927 | 1.86% |
| 2025-08-15 | 19.31 | 19.52 | 0.21 | 1.09% | 19.25 | 19.63 | 19488 | 3799 | 1.45% |
| 2025-08-14 | 19.83 | 19.31 | -0.52 | -2.62% | 19.20 | 19.92 | 36829 | 7141 | 2.74% |
| 2025-08-13 | 20.16 | 19.83 | -0.20 | -1.00% | 19.82 | 20.16 | 22368 | 4463 | 1.66% |
| 2025-08-12 | 20.50 | 20.03 | -0.39 | -1.91% | 20.02 | 20.55 | 21644 | 4366 | 1.61% |
| 2025-08-11 | 20.26 | 20.42 | 0.18 | 0.89% | 20.14 | 20.53 | 20940 | 4270 | 1.56% |
| 2025-08-08 | 20.27 | 20.24 | -0.09 | -0.44% | 19.94 | 20.37 | 23421 | 4717 | 1.74% |
| 2025-08-07 | 20.50 | 20.33 | -0.19 | -0.93% | 20.32 | 20.60 | 20226 | 4123 | 1.50% |
| 2025-08-06 | 20.46 | 20.52 | 0.04 | 0.20% | 20.24 | 20.64 | 28238 | 5787 | 2.10% |
| 2025-08-05 | 20.40 | 20.48 | 0.26 | 1.29% | 20.21 | 20.57 | 29673 | 6051 | 2.21% |
| 2025-08-04 | 19.91 | 20.22 | 0.17 | 0.85% | 19.75 | 20.22 | 21461 | 4302 | 1.59% |
| 2025-08-01 | 19.92 | 20.05 | 0.16 | 0.80% | 19.78 | 20.05 | 21911 | 4369 | 1.63% |
| 2025-07-31 | 19.79 | 19.89 | 0.08 | 0.40% | 19.63 | 20.06 | 29562 | 5870 | 2.20% |
| 2025-07-30 | 20.13 | 19.81 | -0.36 | -1.78% | 19.59 | 20.13 | 39153 | 7755 | 2.91% |
| 2025-07-29 | 20.37 | 20.17 | -0.21 | -1.03% | 19.90 | 20.50 | 35294 | 7093 | 2.62% |
| 2025-07-28 | 20.20 | 20.38 | 0.28 | 1.39% | 20.13 | 20.69 | 48064 | 9809 | 3.57% |
| 2025-07-25 | 20.56 | 20.10 | -0.23 | -1.13% | 19.90 | 20.56 | 40341 | 8105 | 3.00% |
| 2025-07-24 | 20.63 | 20.33 | -0.13 | -0.64% | 20.17 | 20.87 | 62058 | 12688 | 4.61% |