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 | 20.27 | 20.22 | 0.09 | 0.45% | 20.09 | 20.42 | 15782 | 3204 | 0.94% |
| 2025-10-30 | 20.02 | 20.13 | 0.10 | 0.50% | 19.81 | 20.48 | 23169 | 4668 | 1.38% |
| 2025-10-29 | 19.90 | 20.03 | 0.04 | 0.20% | 19.80 | 20.20 | 18966 | 3795 | 1.13% |
| 2025-10-28 | 20.13 | 19.99 | -0.01 | -0.05% | 19.64 | 20.52 | 15942 | 3211 | 0.95% |
| 2025-10-27 | 19.99 | 20.00 | 0.21 | 1.06% | 19.88 | 20.24 | 19044 | 3818 | 1.13% |
| 2025-10-24 | 19.72 | 19.79 | -0.06 | -0.30% | 19.53 | 20.10 | 11738 | 2330 | 0.70% |
| 2025-10-23 | 19.93 | 19.85 | 0.06 | 0.30% | 19.22 | 19.93 | 18210 | 3553 | 1.09% |
| 2025-10-22 | 19.85 | 19.79 | -0.20 | -1.00% | 19.61 | 20.12 | 18137 | 3591 | 1.08% |
| 2025-10-21 | 19.90 | 19.99 | -0.03 | -0.15% | 19.74 | 20.50 | 26191 | 5240 | 1.56% |
| 2025-10-20 | 20.90 | 20.02 | -0.65 | -3.14% | 19.52 | 21.00 | 38379 | 7710 | 2.29% |
| 2025-10-17 | 20.36 | 20.67 | 0.73 | 3.66% | 19.82 | 21.19 | 52006 | 10751 | 3.10% |
| 2025-10-16 | 20.21 | 19.94 | -0.26 | -1.29% | 19.70 | 20.23 | 18443 | 3671 | 1.10% |
| 2025-10-15 | 19.42 | 20.20 | 0.92 | 4.77% | 19.42 | 20.44 | 37555 | 7534 | 2.24% |
| 2025-10-14 | 18.90 | 19.28 | 0.10 | 0.52% | 18.90 | 19.81 | 25010 | 4871 | 1.49% |
| 2025-10-13 | 18.71 | 19.18 | -0.02 | -0.10% | 18.38 | 19.33 | 19383 | 3690 | 1.16% |
| 2025-10-10 | 19.12 | 19.20 | -0.06 | -0.31% | 19.12 | 19.57 | 16237 | 3135 | 0.97% |
| 2025-10-09 | 19.10 | 19.26 | 0.25 | 1.32% | 18.92 | 19.59 | 25540 | 4920 | 1.52% |
| 2025-09-30 | 19.20 | 19.01 | -0.25 | -1.30% | 19.01 | 19.61 | 23669 | 4570 | 1.41% |
| 2025-09-29 | 18.95 | 19.26 | 0.29 | 1.53% | 18.70 | 19.38 | 20821 | 3982 | 1.24% |
| 2025-09-26 | 19.19 | 18.97 | -0.13 | -0.68% | 18.94 | 19.70 | 23585 | 4529 | 1.41% |
| 2025-09-25 | 19.77 | 19.10 | -0.70 | -3.54% | 18.93 | 20.03 | 30941 | 6004 | 1.84% |
| 2025-09-24 | 19.40 | 19.80 | 0.37 | 1.90% | 19.26 | 19.85 | 17365 | 3406 | 1.03% |
| 2025-09-23 | 20.36 | 19.43 | -0.90 | -4.43% | 19.00 | 20.38 | 36984 | 7185 | 2.20% |
| 2025-09-22 | 20.60 | 20.33 | -0.14 | -0.68% | 19.92 | 20.95 | 28790 | 5854 | 1.72% |
| 2025-09-19 | 20.41 | 20.47 | 0.11 | 0.54% | 20.10 | 20.80 | 23749 | 4858 | 1.42% |
| 2025-09-18 | 21.09 | 20.36 | -0.23 | -1.12% | 20.25 | 21.35 | 42896 | 8889 | 2.56% |
| 2025-09-17 | 20.30 | 20.59 | 0.30 | 1.48% | 20.17 | 21.20 | 32383 | 6718 | 1.93% |
| 2025-09-16 | 20.22 | 20.29 | 0.04 | 0.20% | 20.00 | 20.55 | 25400 | 5157 | 1.51% |
| 2025-09-15 | 20.22 | 20.25 | 0.05 | 0.25% | 19.96 | 20.45 | 19699 | 3976 | 1.17% |
| 2025-09-12 | 20.58 | 20.20 | -0.38 | -1.85% | 20.14 | 20.68 | 18121 | 3678 | 1.08% |
| 2025-09-11 | 20.21 | 20.58 | 0.44 | 2.18% | 19.93 | 20.88 | 20334 | 4156 | 1.21% |
| 2025-09-10 | 20.51 | 20.14 | -0.41 | -2.00% | 20.01 | 20.67 | 22533 | 4554 | 1.34% |
| 2025-09-09 | 21.05 | 20.55 | -0.43 | -2.05% | 20.46 | 21.46 | 28232 | 5884 | 1.68% |
| 2025-09-08 | 20.94 | 20.98 | 0.14 | 0.67% | 20.71 | 21.29 | 31575 | 6624 | 1.88% |
| 2025-09-05 | 20.00 | 20.84 | 0.86 | 4.30% | 19.72 | 21.08 | 47543 | 9808 | 2.83% |
| 2025-09-04 | 20.33 | 19.98 | -0.48 | -2.35% | 19.51 | 20.59 | 48888 | 9800 | 2.91% |
| 2025-09-03 | 21.60 | 20.46 | -1.09 | -5.06% | 20.40 | 21.64 | 37193 | 7774 | 2.22% |
| 2025-09-02 | 22.87 | 21.55 | -1.28 | -5.61% | 21.11 | 22.95 | 61362 | 13317 | 3.66% |
| 2025-09-01 | 23.00 | 22.83 | -0.39 | -1.68% | 22.00 | 23.45 | 50523 | 11490 | 3.01% |
| 2025-08-29 | 23.67 | 23.22 | -0.58 | -2.44% | 22.92 | 23.80 | 41393 | 9631 | 2.47% |
| 2025-08-28 | 22.40 | 23.80 | 1.23 | 5.45% | 22.31 | 24.14 | 71958 | 16678 | 4.29% |
| 2025-08-27 | 21.62 | 22.57 | 0.95 | 4.39% | 21.22 | 23.21 | 74465 | 16628 | 4.44% |
| 2025-08-26 | 21.97 | 21.62 | -0.54 | -2.44% | 21.57 | 22.23 | 31475 | 6888 | 1.88% |
| 2025-08-25 | 21.30 | 22.16 | 0.42 | 1.93% | 21.00 | 22.29 | 63263 | 13680 | 3.77% |
| 2025-08-22 | 20.94 | 21.74 | 0.98 | 4.72% | 20.80 | 22.12 | 58957 | 12758 | 3.51% |
| 2025-08-21 | 20.86 | 20.76 | 0.21 | 1.02% | 20.72 | 21.43 | 45747 | 9629 | 2.73% |
| 2025-08-20 | 20.56 | 20.55 | -0.04 | -0.19% | 20.30 | 20.78 | 25792 | 5288 | 1.54% |
| 2025-08-19 | 20.93 | 20.59 | -0.33 | -1.58% | 20.50 | 20.99 | 33344 | 6902 | 1.99% |
| 2025-08-18 | 21.02 | 20.92 | -0.10 | -0.48% | 20.80 | 21.39 | 37454 | 7860 | 2.23% |
| 2025-08-15 | 20.80 | 21.02 | 0.12 | 0.57% | 20.80 | 21.33 | 30497 | 6439 | 1.82% |
| 2025-08-14 | 21.80 | 20.90 | -0.83 | -3.82% | 20.86 | 21.82 | 41065 | 8683 | 2.45% |
| 2025-08-13 | 21.68 | 21.73 | -0.13 | -0.59% | 21.52 | 21.99 | 43014 | 9338 | 2.56% |
| 2025-08-12 | 22.77 | 21.86 | -0.92 | -4.04% | 21.51 | 22.78 | 78975 | 17385 | 4.71% |
| 2025-08-11 | 20.80 | 22.78 | 1.98 | 9.52% | 20.51 | 23.95 | 114861 | 26049 | 6.84% |
| 2025-08-08 | 20.20 | 20.80 | 0.72 | 3.59% | 19.88 | 21.04 | 58032 | 11927 | 3.46% |
| 2025-08-07 | 19.70 | 20.08 | 0.33 | 1.67% | 19.65 | 20.45 | 54711 | 11029 | 3.26% |
| 2025-08-06 | 19.56 | 19.75 | 0.19 | 0.97% | 19.37 | 19.87 | 39210 | 7709 | 2.34% |
| 2025-08-05 | 19.47 | 19.56 | 0.09 | 0.46% | 19.28 | 19.72 | 25798 | 5020 | 1.54% |
| 2025-08-04 | 19.32 | 19.47 | 0.13 | 0.67% | 19.04 | 19.59 | 36147 | 6975 | 2.15% |
| 2025-08-01 | 18.25 | 19.34 | 1.15 | 6.32% | 18.23 | 19.78 | 71305 | 13599 | 4.25% |
| 2025-07-31 | 18.30 | 18.19 | -0.11 | -0.60% | 18.14 | 18.95 | 29697 | 5488 | 1.77% |
| 2025-07-30 | 18.50 | 18.30 | -0.24 | -1.29% | 18.20 | 18.64 | 30529 | 5616 | 1.82% |
| 2025-07-29 | 18.80 | 18.54 | -0.26 | -1.38% | 18.16 | 18.93 | 31489 | 5798 | 1.88% |
| 2025-07-28 | 18.77 | 18.80 | 0.03 | 0.16% | 18.59 | 18.87 | 16254 | 3041 | 0.97% |
| 2025-07-25 | 18.52 | 18.77 | 0.16 | 0.86% | 18.48 | 18.79 | 21968 | 4097 | 1.31% |
| 2025-07-24 | 18.58 | 18.61 | 0.12 | 0.65% | 18.42 | 18.70 | 20837 | 3875 | 1.24% |