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 | 19.37 | 19.62 | 0.24 | 1.24% | 19.32 | 19.73 | 25408 | 4975 | 1.15% |
| 2025-10-30 | 18.94 | 19.38 | 0.50 | 2.65% | 18.45 | 19.46 | 36236 | 6875 | 1.64% |
| 2025-10-29 | 19.30 | 18.88 | -0.51 | -2.63% | 18.87 | 19.42 | 21993 | 4195 | 1.00% |
| 2025-10-28 | 19.38 | 19.39 | -0.01 | -0.05% | 19.24 | 19.45 | 11479 | 2225 | 0.52% |
| 2025-10-27 | 19.36 | 19.40 | 0.04 | 0.21% | 19.20 | 19.45 | 12444 | 2406 | 0.56% |
| 2025-10-24 | 19.61 | 19.36 | -0.16 | -0.82% | 19.28 | 19.61 | 12439 | 2417 | 0.56% |
| 2025-10-23 | 19.40 | 19.52 | 0.07 | 0.36% | 19.27 | 19.60 | 13201 | 2569 | 0.60% |
| 2025-10-22 | 19.49 | 19.45 | -0.04 | -0.21% | 19.33 | 19.59 | 13595 | 2647 | 0.62% |
| 2025-10-21 | 19.37 | 19.49 | 0.12 | 0.62% | 19.33 | 19.49 | 10879 | 2116 | 0.49% |
| 2025-10-20 | 19.13 | 19.37 | 0.36 | 1.89% | 19.02 | 19.38 | 12960 | 2495 | 0.59% |
| 2025-10-17 | 19.18 | 19.01 | -0.17 | -0.89% | 18.91 | 19.48 | 14897 | 2846 | 0.68% |
| 2025-10-16 | 19.29 | 19.18 | -0.22 | -1.13% | 19.12 | 19.49 | 8810 | 1695 | 0.40% |
| 2025-10-15 | 19.29 | 19.40 | 0.06 | 0.31% | 19.22 | 19.53 | 11680 | 2262 | 0.53% |
| 2025-10-14 | 19.20 | 19.34 | 0.25 | 1.31% | 19.07 | 19.34 | 13367 | 2564 | 0.61% |
| 2025-10-13 | 19.00 | 19.09 | -0.35 | -1.80% | 18.88 | 19.31 | 12968 | 2473 | 0.59% |
| 2025-10-10 | 19.09 | 19.44 | 0.44 | 2.32% | 19.05 | 19.96 | 20512 | 4003 | 0.93% |
| 2025-10-09 | 19.00 | 19.00 | 0.01 | 0.05% | 18.75 | 19.15 | 9144 | 1726 | 0.41% |
| 2025-09-30 | 19.03 | 18.99 | -0.04 | -0.21% | 18.91 | 19.06 | 8565 | 1627 | 0.39% |
| 2025-09-29 | 18.88 | 19.03 | 0.15 | 0.79% | 18.51 | 19.04 | 11926 | 2246 | 0.54% |
| 2025-09-26 | 19.01 | 18.88 | -0.13 | -0.68% | 18.79 | 19.05 | 9776 | 1847 | 0.44% |
| 2025-09-25 | 19.27 | 19.01 | -0.25 | -1.30% | 19.00 | 19.34 | 11568 | 2212 | 0.52% |
| 2025-09-24 | 19.00 | 19.26 | 0.26 | 1.37% | 18.95 | 19.28 | 13339 | 2550 | 0.60% |
| 2025-09-23 | 19.45 | 19.00 | -0.39 | -2.01% | 18.75 | 19.45 | 16243 | 3078 | 0.74% |
| 2025-09-22 | 19.76 | 19.39 | -0.41 | -2.07% | 19.27 | 19.83 | 16737 | 3248 | 0.76% |
| 2025-09-19 | 19.81 | 19.80 | -0.01 | -0.05% | 19.55 | 19.98 | 14755 | 2904 | 0.67% |
| 2025-09-18 | 20.30 | 19.81 | -0.51 | -2.51% | 19.74 | 20.48 | 24091 | 4827 | 1.09% |
| 2025-09-17 | 20.48 | 20.32 | -0.16 | -0.78% | 20.27 | 20.86 | 26520 | 5448 | 1.20% |
| 2025-09-16 | 20.32 | 20.48 | 0.20 | 0.99% | 20.06 | 20.50 | 26692 | 5420 | 1.21% |
| 2025-09-15 | 19.99 | 20.28 | 0.25 | 1.25% | 19.90 | 20.28 | 19834 | 3992 | 0.90% |
| 2025-09-12 | 20.22 | 20.03 | -0.11 | -0.55% | 19.86 | 20.22 | 14639 | 2928 | 0.66% |
| 2025-09-11 | 20.21 | 20.14 | 0.14 | 0.70% | 19.76 | 20.21 | 16128 | 3231 | 0.73% |
| 2025-09-10 | 20.25 | 20.00 | -0.24 | -1.19% | 19.98 | 20.47 | 25962 | 5244 | 1.18% |
| 2025-09-09 | 20.05 | 20.24 | 0.14 | 0.70% | 19.80 | 20.25 | 22240 | 4458 | 1.01% |
| 2025-09-08 | 19.37 | 20.10 | 0.68 | 3.50% | 19.36 | 20.10 | 34314 | 6823 | 1.56% |
| 2025-09-05 | 19.36 | 19.42 | 0.04 | 0.21% | 19.12 | 19.45 | 19636 | 3785 | 0.89% |
| 2025-09-04 | 19.25 | 19.38 | 0.13 | 0.68% | 19.22 | 19.46 | 12279 | 2376 | 0.56% |
| 2025-09-03 | 19.66 | 19.25 | -0.35 | -1.79% | 19.21 | 19.71 | 16344 | 3169 | 0.74% |
| 2025-09-02 | 19.90 | 19.60 | -0.29 | -1.46% | 19.38 | 19.90 | 14263 | 2798 | 0.65% |
| 2025-09-01 | 19.90 | 19.89 | -0.01 | -0.05% | 19.77 | 19.99 | 12479 | 2476 | 0.57% |
| 2025-08-29 | 19.81 | 19.90 | 0.13 | 0.66% | 19.68 | 20.00 | 13656 | 2707 | 0.62% |
| 2025-08-28 | 20.12 | 19.77 | -0.28 | -1.40% | 19.21 | 20.15 | 35008 | 6887 | 1.59% |
| 2025-08-27 | 20.44 | 20.05 | -0.40 | -1.96% | 20.05 | 20.47 | 31821 | 6442 | 1.44% |
| 2025-08-26 | 20.40 | 20.45 | 0.03 | 0.15% | 20.20 | 20.51 | 21519 | 4386 | 0.98% |
| 2025-08-25 | 20.43 | 20.42 | -0.03 | -0.15% | 20.32 | 20.50 | 28159 | 5747 | 1.28% |
| 2025-08-22 | 20.68 | 20.45 | -0.22 | -1.06% | 20.31 | 20.72 | 22651 | 4627 | 1.03% |
| 2025-08-21 | 20.49 | 20.67 | 0.23 | 1.13% | 20.42 | 20.73 | 26609 | 5481 | 1.21% |
| 2025-08-20 | 20.45 | 20.44 | -0.04 | -0.20% | 20.24 | 20.49 | 18668 | 3801 | 0.85% |
| 2025-08-19 | 20.44 | 20.48 | 0.06 | 0.29% | 20.36 | 20.62 | 24226 | 4960 | 1.10% |
| 2025-08-18 | 20.43 | 20.42 | 0.10 | 0.49% | 20.30 | 20.59 | 26449 | 5397 | 1.20% |
| 2025-08-15 | 20.28 | 20.32 | 0.09 | 0.44% | 20.10 | 20.43 | 23616 | 4784 | 1.07% |
| 2025-08-14 | 20.83 | 20.23 | -0.62 | -2.97% | 20.22 | 20.84 | 36071 | 7372 | 1.64% |
| 2025-08-13 | 21.02 | 20.85 | -0.21 | -1.00% | 20.62 | 21.15 | 38563 | 8024 | 1.75% |
| 2025-08-12 | 20.85 | 21.06 | 0.23 | 1.10% | 20.85 | 21.78 | 57049 | 12142 | 2.59% |
| 2025-08-11 | 20.80 | 20.83 | -0.13 | -0.62% | 20.71 | 21.00 | 33758 | 7029 | 1.53% |
| 2025-08-08 | 20.19 | 20.96 | 0.76 | 3.76% | 19.98 | 21.60 | 66186 | 13716 | 3.00% |
| 2025-08-07 | 20.02 | 20.20 | 0.19 | 0.95% | 19.92 | 20.77 | 39046 | 7930 | 1.77% |
| 2025-08-06 | 20.10 | 20.01 | -0.17 | -0.84% | 19.98 | 20.30 | 18512 | 3714 | 0.84% |
| 2025-08-05 | 20.19 | 20.18 | -0.01 | -0.05% | 19.98 | 20.27 | 20699 | 4162 | 0.94% |
| 2025-08-04 | 20.09 | 20.19 | 0.10 | 0.50% | 19.81 | 20.20 | 26760 | 5369 | 1.21% |
| 2025-08-01 | 20.00 | 20.09 | -0.03 | -0.15% | 19.99 | 20.33 | 23245 | 4681 | 1.05% |
| 2025-07-31 | 20.16 | 20.12 | -0.03 | -0.15% | 20.04 | 20.37 | 27753 | 5609 | 1.26% |
| 2025-07-30 | 20.11 | 20.15 | -0.07 | -0.35% | 19.90 | 20.34 | 22433 | 4515 | 1.02% |
| 2025-07-29 | 20.10 | 20.22 | 0.10 | 0.50% | 19.92 | 20.25 | 23770 | 4783 | 1.08% |
| 2025-07-28 | 20.16 | 20.12 | -0.02 | -0.10% | 20.01 | 20.37 | 24905 | 5024 | 1.13% |
| 2025-07-25 | 19.83 | 20.14 | 0.31 | 1.56% | 19.71 | 20.27 | 44433 | 8911 | 2.02% |