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 | 19.47 | 19.47 | 0.11 | 0.57% | 19.38 | 20.05 | 96914 | 19132 | 3.37% |
| 2025-10-30 | 19.31 | 19.36 | 0.00 | 0.00% | 19.16 | 19.72 | 107853 | 20982 | 3.75% |
| 2025-10-29 | 20.17 | 19.36 | -1.56 | -7.46% | 18.94 | 20.56 | 259233 | 50368 | 9.02% |
| 2025-10-28 | 20.71 | 20.92 | 0.02 | 0.10% | 20.63 | 21.38 | 93908 | 19735 | 3.27% |
| 2025-10-27 | 20.75 | 20.90 | 0.31 | 1.51% | 20.65 | 21.31 | 89322 | 18668 | 3.11% |
| 2025-10-24 | 20.44 | 20.59 | 0.28 | 1.38% | 20.21 | 20.67 | 66952 | 13688 | 2.33% |
| 2025-10-23 | 20.36 | 20.31 | -0.05 | -0.25% | 19.80 | 20.43 | 75436 | 15105 | 2.62% |
| 2025-10-22 | 20.62 | 20.36 | -0.45 | -2.16% | 20.30 | 20.73 | 65222 | 13327 | 2.27% |
| 2025-10-21 | 20.93 | 20.81 | 0.12 | 0.58% | 20.41 | 20.93 | 68460 | 14165 | 2.38% |
| 2025-10-20 | 21.13 | 20.69 | -0.29 | -1.38% | 20.58 | 21.36 | 78308 | 16385 | 2.72% |
| 2025-10-17 | 21.10 | 20.98 | 0.02 | 0.10% | 20.77 | 21.84 | 101109 | 21456 | 3.52% |
| 2025-10-16 | 21.27 | 20.96 | -0.49 | -2.28% | 20.90 | 21.58 | 79131 | 16698 | 2.75% |
| 2025-10-15 | 20.90 | 21.45 | 0.93 | 4.53% | 20.60 | 21.85 | 158671 | 34047 | 5.52% |
| 2025-10-14 | 20.99 | 20.52 | -0.36 | -1.72% | 20.44 | 21.45 | 110333 | 23100 | 3.84% |
| 2025-10-13 | 20.01 | 20.88 | -0.12 | -0.57% | 20.00 | 20.98 | 117672 | 24159 | 4.09% |
| 2025-10-10 | 22.53 | 21.00 | -1.69 | -7.45% | 20.88 | 22.61 | 230501 | 49125 | 8.02% |
| 2025-10-09 | 23.51 | 22.69 | -0.57 | -2.45% | 22.68 | 23.79 | 193722 | 44869 | 6.74% |
| 2025-09-30 | 22.61 | 23.26 | 0.59 | 2.60% | 22.54 | 24.07 | 216892 | 50873 | 7.55% |
| 2025-09-29 | 22.50 | 22.67 | 0.15 | 0.67% | 22.38 | 23.05 | 143975 | 32584 | 5.01% |
| 2025-09-26 | 22.93 | 22.52 | -0.41 | -1.79% | 22.38 | 23.32 | 135709 | 30867 | 4.72% |
| 2025-09-25 | 23.30 | 22.93 | -0.44 | -1.88% | 22.66 | 23.30 | 138916 | 31833 | 4.83% |
| 2025-09-24 | 23.00 | 23.37 | 0.27 | 1.17% | 22.52 | 23.63 | 179796 | 41462 | 6.26% |
| 2025-09-23 | 23.00 | 23.10 | 0.28 | 1.23% | 22.20 | 23.64 | 202686 | 46313 | 7.05% |
| 2025-09-22 | 23.64 | 22.82 | -0.65 | -2.77% | 22.51 | 23.65 | 190732 | 43582 | 6.64% |
| 2025-09-19 | 23.80 | 23.47 | -0.33 | -1.39% | 23.43 | 24.19 | 188922 | 45006 | 6.57% |
| 2025-09-18 | 23.57 | 23.80 | 0.35 | 1.49% | 23.12 | 24.46 | 354194 | 84402 | 12.32% |
| 2025-09-17 | 23.10 | 23.45 | 0.15 | 0.64% | 22.92 | 24.28 | 277372 | 65511 | 9.65% |
| 2025-09-16 | 22.55 | 23.30 | 0.57 | 2.51% | 22.26 | 23.32 | 230415 | 52535 | 8.02% |
| 2025-09-15 | 22.91 | 22.73 | -0.19 | -0.83% | 22.67 | 23.53 | 240294 | 55453 | 8.36% |
| 2025-09-12 | 23.30 | 22.92 | -0.25 | -1.08% | 22.42 | 23.30 | 233000 | 53169 | 8.11% |
| 2025-09-11 | 23.00 | 23.17 | 0.17 | 0.74% | 22.35 | 23.29 | 236424 | 54098 | 8.23% |
| 2025-09-10 | 23.30 | 23.00 | -0.45 | -1.92% | 22.66 | 23.65 | 256025 | 59069 | 8.91% |
| 2025-09-09 | 24.15 | 23.45 | -1.23 | -4.98% | 23.22 | 24.69 | 315709 | 75475 | 10.99% |
| 2025-09-08 | 25.50 | 24.68 | -0.47 | -1.87% | 23.91 | 25.50 | 405914 | 100039 | 14.12% |
| 2025-09-05 | 23.60 | 25.15 | 1.79 | 7.66% | 23.47 | 25.30 | 470874 | 116473 | 16.38% |
| 2025-09-04 | 24.60 | 23.36 | -1.02 | -4.18% | 22.90 | 25.89 | 499660 | 122211 | 17.39% |
| 2025-09-03 | 24.99 | 24.38 | -0.58 | -2.32% | 23.93 | 25.45 | 378938 | 93387 | 13.19% |
| 2025-09-02 | 24.60 | 24.96 | 0.28 | 1.13% | 23.39 | 26.22 | 561381 | 137591 | 19.53% |
| 2025-09-01 | 24.34 | 24.68 | 1.23 | 5.25% | 24.00 | 25.71 | 515919 | 128098 | 17.95% |
| 2025-08-29 | 21.50 | 23.45 | 2.70 | 13.01% | 21.12 | 24.50 | 566422 | 129318 | 19.71% |
| 2025-08-28 | 20.26 | 20.75 | 0.06 | 0.29% | 19.90 | 21.15 | 336228 | 68631 | 11.70% |
| 2025-08-27 | 19.00 | 20.69 | 1.65 | 8.67% | 18.90 | 22.02 | 543087 | 111540 | 18.90% |
| 2025-08-26 | 19.11 | 19.04 | -0.06 | -0.31% | 18.85 | 19.28 | 128142 | 24463 | 4.46% |
| 2025-08-25 | 19.23 | 19.10 | 0.01 | 0.05% | 18.85 | 19.37 | 205713 | 39296 | 7.16% |
| 2025-08-22 | 18.60 | 19.09 | 0.68 | 3.69% | 18.52 | 19.33 | 261045 | 49785 | 9.08% |
| 2025-08-21 | 18.25 | 18.41 | 0.16 | 0.88% | 18.04 | 18.87 | 210295 | 38887 | 7.32% |
| 2025-08-20 | 18.14 | 18.25 | 0.00 | 0.00% | 17.88 | 18.25 | 113988 | 20584 | 3.97% |
| 2025-08-19 | 18.50 | 18.25 | -0.32 | -1.72% | 18.18 | 18.74 | 110984 | 20376 | 3.86% |
| 2025-08-18 | 18.30 | 18.57 | 0.27 | 1.48% | 18.15 | 18.88 | 169042 | 31283 | 5.88% |
| 2025-08-15 | 17.81 | 18.30 | 0.42 | 2.35% | 17.71 | 18.30 | 116071 | 21041 | 4.04% |
| 2025-08-14 | 18.38 | 17.88 | -0.41 | -2.24% | 17.68 | 18.38 | 130772 | 23459 | 4.55% |
| 2025-08-13 | 17.91 | 18.29 | 0.39 | 2.18% | 17.91 | 18.53 | 158696 | 28971 | 5.52% |
| 2025-08-12 | 18.30 | 17.90 | -0.32 | -1.76% | 17.63 | 18.32 | 99105 | 17706 | 3.45% |
| 2025-08-11 | 17.40 | 18.22 | 0.84 | 4.83% | 17.40 | 18.24 | 171010 | 30807 | 5.95% |
| 2025-08-08 | 17.57 | 17.38 | -0.25 | -1.42% | 17.17 | 17.85 | 131429 | 22874 | 4.57% |
| 2025-08-07 | 18.14 | 17.63 | -0.49 | -2.70% | 17.54 | 18.21 | 159685 | 28448 | 5.56% |
| 2025-08-06 | 17.92 | 18.12 | 0.15 | 0.83% | 17.84 | 18.18 | 82756 | 14921 | 2.88% |
| 2025-08-05 | 18.08 | 17.97 | -0.03 | -0.17% | 17.86 | 18.36 | 71894 | 12970 | 2.50% |
| 2025-08-04 | 17.73 | 18.00 | 0.20 | 1.12% | 17.52 | 18.03 | 68859 | 12257 | 2.40% |
| 2025-08-01 | 17.88 | 17.80 | -0.08 | -0.45% | 17.72 | 18.40 | 83468 | 15020 | 2.90% |
| 2025-07-31 | 18.03 | 17.88 | -0.30 | -1.65% | 17.79 | 18.29 | 140875 | 25305 | 4.90% |
| 2025-07-30 | 19.15 | 18.18 | -1.00 | -5.21% | 17.96 | 19.15 | 175791 | 32392 | 6.12% |
| 2025-07-29 | 19.06 | 19.18 | 0.03 | 0.16% | 18.90 | 19.37 | 105244 | 20116 | 3.66% |
| 2025-07-28 | 18.20 | 19.15 | 0.93 | 5.10% | 18.14 | 19.27 | 201418 | 37945 | 7.01% |
| 2025-07-25 | 18.18 | 18.22 | -0.04 | -0.22% | 18.06 | 18.35 | 77726 | 14121 | 2.70% |
| 2025-07-24 | 18.15 | 18.26 | 0.13 | 0.72% | 17.90 | 18.46 | 88759 | 16138 | 3.09% |