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 | 20.15 | 20.28 | -0.12 | -0.59% | 19.90 | 20.45 | 77108 | 15552 | 1.60% |
| 2025-10-30 | 20.65 | 20.40 | -0.22 | -1.07% | 20.35 | 21.02 | 88555 | 18275 | 1.84% |
| 2025-10-29 | 20.75 | 20.62 | -0.04 | -0.19% | 20.39 | 21.03 | 88673 | 18360 | 1.84% |
| 2025-10-28 | 20.20 | 20.66 | 0.30 | 1.47% | 20.10 | 20.69 | 90355 | 18455 | 1.87% |
| 2025-10-27 | 20.67 | 20.36 | 0.20 | 0.99% | 20.31 | 21.12 | 121532 | 25101 | 2.52% |
| 2025-10-24 | 20.08 | 20.16 | 0.26 | 1.31% | 19.93 | 20.26 | 64287 | 12956 | 1.33% |
| 2025-10-23 | 20.00 | 19.90 | -0.18 | -0.90% | 19.56 | 20.06 | 71050 | 14052 | 1.47% |
| 2025-10-22 | 20.26 | 20.08 | -0.26 | -1.28% | 19.93 | 20.32 | 57680 | 11592 | 1.20% |
| 2025-10-21 | 20.38 | 20.34 | 0.09 | 0.44% | 20.13 | 20.67 | 84385 | 17223 | 1.75% |
| 2025-10-20 | 20.35 | 20.25 | 0.15 | 0.75% | 20.14 | 20.70 | 67945 | 13836 | 1.41% |
| 2025-10-17 | 20.65 | 20.10 | -0.57 | -2.76% | 19.90 | 20.81 | 98796 | 19958 | 2.05% |
| 2025-10-16 | 21.15 | 20.67 | -0.49 | -2.32% | 20.48 | 21.16 | 102911 | 21313 | 2.14% |
| 2025-10-15 | 21.10 | 21.16 | 0.06 | 0.28% | 20.57 | 21.33 | 136893 | 28619 | 2.84% |
| 2025-10-14 | 22.03 | 21.10 | -0.63 | -2.90% | 20.99 | 22.15 | 187432 | 39932 | 3.89% |
| 2025-10-13 | 19.98 | 21.73 | 0.91 | 4.37% | 19.98 | 21.83 | 253032 | 53811 | 5.25% |
| 2025-10-10 | 21.12 | 20.82 | -0.56 | -2.62% | 20.40 | 21.15 | 195484 | 40434 | 4.06% |
| 2025-10-09 | 20.66 | 21.38 | 1.62 | 8.20% | 20.11 | 22.65 | 326790 | 68954 | 6.78% |
| 2025-09-30 | 19.68 | 19.76 | 0.15 | 0.76% | 19.50 | 19.87 | 110906 | 21857 | 2.30% |
| 2025-09-29 | 19.45 | 19.61 | 0.07 | 0.36% | 19.31 | 19.84 | 93054 | 18177 | 1.93% |
| 2025-09-26 | 19.73 | 19.54 | -0.21 | -1.06% | 19.46 | 20.05 | 117855 | 23196 | 2.45% |
| 2025-09-25 | 19.58 | 19.75 | 0.04 | 0.20% | 19.51 | 20.02 | 179126 | 35493 | 3.72% |
| 2025-09-24 | 19.00 | 19.71 | 0.66 | 3.46% | 18.91 | 20.07 | 275424 | 53801 | 5.71% |
| 2025-09-23 | 18.69 | 19.05 | 0.38 | 2.04% | 17.89 | 19.10 | 165945 | 30717 | 3.44% |
| 2025-09-22 | 18.82 | 18.67 | -0.06 | -0.32% | 18.48 | 18.87 | 67773 | 12594 | 1.41% |
| 2025-09-19 | 18.37 | 18.73 | 0.45 | 2.46% | 18.29 | 18.99 | 131046 | 24507 | 2.72% |
| 2025-09-18 | 18.53 | 18.28 | -0.28 | -1.51% | 18.15 | 18.85 | 95588 | 17746 | 1.98% |
| 2025-09-17 | 18.31 | 18.56 | 0.20 | 1.09% | 18.21 | 18.62 | 63395 | 11716 | 1.32% |
| 2025-09-16 | 18.37 | 18.36 | 0.05 | 0.27% | 18.12 | 18.41 | 49487 | 9045 | 1.03% |
| 2025-09-15 | 18.78 | 18.31 | -0.37 | -1.98% | 18.29 | 18.81 | 67277 | 12389 | 1.40% |
| 2025-09-12 | 18.52 | 18.68 | 0.15 | 0.81% | 18.40 | 18.73 | 87109 | 16191 | 1.81% |
| 2025-09-11 | 17.99 | 18.53 | 0.50 | 2.77% | 17.86 | 18.53 | 86508 | 15811 | 1.79% |
| 2025-09-10 | 18.25 | 18.03 | -0.15 | -0.83% | 17.99 | 18.35 | 62270 | 11272 | 1.29% |
| 2025-09-09 | 18.45 | 18.18 | -0.37 | -1.99% | 18.09 | 18.55 | 55876 | 10213 | 1.16% |
| 2025-09-08 | 18.45 | 18.55 | 0.10 | 0.54% | 18.23 | 18.57 | 58127 | 10704 | 1.21% |
| 2025-09-05 | 17.98 | 18.45 | 0.55 | 3.07% | 17.92 | 18.45 | 74333 | 13530 | 1.54% |
| 2025-09-04 | 18.32 | 17.90 | -0.37 | -2.03% | 17.69 | 18.44 | 83812 | 15138 | 1.74% |
| 2025-09-03 | 18.60 | 18.27 | -0.23 | -1.24% | 18.20 | 18.70 | 67740 | 12498 | 1.41% |
| 2025-09-02 | 18.96 | 18.50 | -0.52 | -2.73% | 18.35 | 19.02 | 91879 | 17071 | 1.91% |
| 2025-09-01 | 18.79 | 19.02 | 0.22 | 1.17% | 18.76 | 19.08 | 84136 | 15944 | 1.75% |
| 2025-08-29 | 18.96 | 18.80 | -0.24 | -1.26% | 18.69 | 19.15 | 84700 | 15961 | 1.76% |
| 2025-08-28 | 18.50 | 19.04 | 0.44 | 2.37% | 18.36 | 19.04 | 126239 | 23645 | 2.62% |
| 2025-08-27 | 18.98 | 18.60 | -0.38 | -2.00% | 18.60 | 19.15 | 116230 | 21976 | 2.41% |
| 2025-08-26 | 19.16 | 18.98 | -0.21 | -1.09% | 18.92 | 19.16 | 98189 | 18668 | 2.04% |
| 2025-08-25 | 19.31 | 19.19 | -0.25 | -1.29% | 18.97 | 19.48 | 186317 | 35777 | 3.87% |
| 2025-08-22 | 19.09 | 19.44 | 0.35 | 1.83% | 18.91 | 19.47 | 146831 | 28343 | 3.05% |
| 2025-08-21 | 19.28 | 19.09 | -0.13 | -0.68% | 18.95 | 19.28 | 95135 | 18161 | 1.97% |
| 2025-08-20 | 19.40 | 19.22 | 0.27 | 1.42% | 18.87 | 19.45 | 117713 | 22540 | 2.44% |
| 2025-08-19 | 19.18 | 18.95 | -0.22 | -1.15% | 18.83 | 19.18 | 88001 | 16699 | 1.83% |
| 2025-08-18 | 19.33 | 19.17 | 0.11 | 0.58% | 18.97 | 19.36 | 144989 | 27712 | 3.01% |
| 2025-08-15 | 18.52 | 19.06 | 0.45 | 2.42% | 18.51 | 19.14 | 140835 | 26698 | 2.92% |
| 2025-08-14 | 19.22 | 18.61 | -0.88 | -4.52% | 18.58 | 19.39 | 191902 | 36169 | 3.98% |
| 2025-08-13 | 18.39 | 19.49 | 1.27 | 6.97% | 18.31 | 19.55 | 323040 | 62030 | 6.70% |
| 2025-08-12 | 18.22 | 18.22 | 0.00 | 0.00% | 18.04 | 18.40 | 109997 | 20030 | 2.28% |
| 2025-08-11 | 17.90 | 18.22 | 0.27 | 1.50% | 17.90 | 18.33 | 90868 | 16537 | 1.89% |
| 2025-08-08 | 18.10 | 17.95 | -0.07 | -0.39% | 17.86 | 18.10 | 48823 | 8766 | 1.01% |
| 2025-08-07 | 18.08 | 18.02 | -0.06 | -0.33% | 17.86 | 18.17 | 52066 | 9381 | 1.08% |
| 2025-08-06 | 18.01 | 18.08 | 0.09 | 0.50% | 17.94 | 18.12 | 42251 | 7634 | 0.88% |
| 2025-08-05 | 17.81 | 17.99 | 0.20 | 1.12% | 17.77 | 18.00 | 44415 | 7944 | 0.92% |
| 2025-08-04 | 17.61 | 17.79 | 0.14 | 0.79% | 17.42 | 17.80 | 41107 | 7240 | 0.85% |
| 2025-08-01 | 17.63 | 17.65 | 0.03 | 0.17% | 17.60 | 17.83 | 47227 | 8365 | 0.98% |
| 2025-07-31 | 18.00 | 17.62 | -0.37 | -2.06% | 17.58 | 18.10 | 69391 | 12356 | 1.44% |
| 2025-07-30 | 18.23 | 17.99 | -0.20 | -1.10% | 17.84 | 18.30 | 63061 | 11405 | 1.31% |
| 2025-07-29 | 18.02 | 18.19 | 0.13 | 0.72% | 17.91 | 18.26 | 59463 | 10762 | 1.23% |
| 2025-07-28 | 18.01 | 18.06 | -0.03 | -0.17% | 18.01 | 18.30 | 63545 | 11536 | 1.32% |
| 2025-07-25 | 18.10 | 18.09 | 0.03 | 0.17% | 17.95 | 18.26 | 50104 | 9063 | 1.04% |
| 2025-07-24 | 17.74 | 18.06 | 0.28 | 1.57% | 17.73 | 18.10 | 68522 | 12309 | 1.42% |