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 | 18.38 | 19.10 | -0.20 | -1.04% | 18.22 | 19.20 | 34906 | 6591 | 2.08% |
| 2025-10-30 | 19.26 | 19.30 | 0.04 | 0.21% | 19.06 | 19.81 | 27976 | 5435 | 1.66% |
| 2025-10-29 | 19.52 | 19.26 | -0.26 | -1.33% | 19.10 | 19.54 | 17308 | 3332 | 1.03% |
| 2025-10-28 | 19.30 | 19.52 | 0.17 | 0.88% | 19.20 | 19.59 | 17705 | 3449 | 1.05% |
| 2025-10-27 | 19.46 | 19.35 | 0.18 | 0.94% | 19.13 | 19.55 | 17523 | 3392 | 1.04% |
| 2025-10-24 | 19.08 | 19.17 | 0.12 | 0.63% | 19.03 | 19.29 | 16129 | 3089 | 0.96% |
| 2025-10-23 | 18.93 | 19.05 | 0.06 | 0.32% | 18.66 | 19.05 | 18732 | 3528 | 1.11% |
| 2025-10-22 | 19.11 | 18.99 | -0.08 | -0.42% | 18.94 | 19.35 | 16428 | 3138 | 0.98% |
| 2025-10-21 | 18.96 | 19.07 | 0.11 | 0.58% | 18.83 | 19.19 | 12502 | 2384 | 0.74% |
| 2025-10-20 | 18.80 | 18.96 | 0.39 | 2.10% | 18.73 | 19.08 | 17822 | 3363 | 1.06% |
| 2025-10-17 | 19.22 | 18.57 | -0.71 | -3.68% | 18.46 | 19.31 | 24617 | 4624 | 1.46% |
| 2025-10-16 | 19.61 | 19.28 | -0.34 | -1.73% | 19.16 | 19.61 | 20884 | 4035 | 1.24% |
| 2025-10-15 | 19.42 | 19.62 | 0.20 | 1.03% | 19.23 | 19.68 | 17807 | 3474 | 1.06% |
| 2025-10-14 | 20.44 | 19.42 | -0.77 | -3.81% | 19.38 | 20.50 | 35300 | 6993 | 2.10% |
| 2025-10-13 | 18.99 | 20.19 | -0.25 | -1.22% | 18.99 | 20.32 | 28933 | 5781 | 1.72% |
| 2025-10-10 | 20.70 | 20.44 | -0.55 | -2.62% | 20.36 | 21.36 | 39604 | 8227 | 2.35% |
| 2025-10-09 | 20.59 | 20.99 | 0.42 | 2.04% | 20.44 | 21.68 | 43317 | 9109 | 2.58% |
| 2025-09-30 | 20.93 | 20.57 | 0.00 | 0.00% | 20.33 | 20.93 | 24437 | 5052 | 1.45% |
| 2025-09-29 | 20.48 | 20.57 | 0.38 | 1.88% | 20.23 | 21.13 | 29806 | 6161 | 1.77% |
| 2025-09-26 | 20.57 | 20.19 | -0.30 | -1.46% | 20.16 | 20.90 | 28386 | 5804 | 1.69% |
| 2025-09-25 | 20.30 | 20.49 | 0.17 | 0.84% | 20.22 | 21.13 | 34984 | 7239 | 2.08% |
| 2025-09-24 | 20.20 | 20.32 | 0.22 | 1.09% | 19.80 | 20.37 | 21354 | 4313 | 1.27% |
| 2025-09-23 | 20.57 | 20.10 | -0.50 | -2.43% | 19.62 | 20.70 | 34088 | 6796 | 2.03% |
| 2025-09-22 | 20.58 | 20.60 | 0.08 | 0.39% | 20.36 | 20.78 | 22599 | 4647 | 1.34% |
| 2025-09-19 | 20.91 | 20.52 | -0.59 | -2.79% | 20.37 | 21.11 | 39442 | 8140 | 2.35% |
| 2025-09-18 | 21.30 | 21.11 | -0.29 | -1.36% | 20.87 | 21.87 | 57802 | 12405 | 3.44% |
| 2025-09-17 | 21.20 | 21.40 | 0.11 | 0.52% | 21.08 | 21.68 | 34540 | 7381 | 2.05% |
| 2025-09-16 | 20.68 | 21.29 | 0.61 | 2.95% | 20.65 | 21.29 | 34440 | 7230 | 2.05% |
| 2025-09-15 | 21.00 | 20.68 | -0.35 | -1.66% | 20.63 | 21.14 | 27257 | 5682 | 1.62% |
| 2025-09-12 | 20.90 | 21.03 | 0.13 | 0.62% | 20.72 | 21.46 | 33284 | 7014 | 1.98% |
| 2025-09-11 | 20.50 | 20.90 | 0.42 | 2.05% | 20.15 | 20.90 | 28965 | 5968 | 1.72% |
| 2025-09-10 | 20.66 | 20.48 | -0.25 | -1.21% | 20.36 | 20.92 | 21344 | 4388 | 1.27% |
| 2025-09-09 | 20.86 | 20.73 | -0.27 | -1.29% | 20.60 | 21.12 | 31088 | 6482 | 1.85% |
| 2025-09-08 | 20.90 | 21.00 | 0.47 | 2.29% | 20.58 | 21.23 | 39123 | 8174 | 2.33% |
| 2025-09-05 | 19.80 | 20.53 | 0.80 | 4.05% | 19.73 | 20.53 | 37618 | 7640 | 2.24% |
| 2025-09-04 | 20.28 | 19.73 | -0.38 | -1.89% | 19.45 | 20.69 | 43114 | 8681 | 2.56% |
| 2025-09-03 | 20.82 | 20.11 | -0.71 | -3.41% | 20.00 | 21.21 | 38279 | 7889 | 2.28% |
| 2025-09-02 | 20.89 | 20.82 | -0.13 | -0.62% | 19.91 | 21.17 | 59140 | 12098 | 3.52% |
| 2025-09-01 | 21.01 | 20.95 | -0.11 | -0.52% | 20.77 | 21.36 | 36050 | 7556 | 2.14% |
| 2025-08-29 | 21.19 | 21.06 | -0.24 | -1.13% | 20.76 | 21.50 | 53083 | 11198 | 3.16% |
| 2025-08-28 | 21.13 | 21.30 | -1.03 | -4.61% | 20.22 | 21.59 | 120649 | 25320 | 7.17% |
| 2025-08-27 | 23.62 | 22.33 | -1.32 | -5.58% | 22.30 | 23.62 | 99733 | 23015 | 5.93% |
| 2025-08-26 | 22.80 | 23.65 | 1.00 | 4.42% | 22.58 | 23.95 | 111058 | 25988 | 6.60% |
| 2025-08-25 | 22.72 | 22.65 | 0.14 | 0.62% | 22.41 | 22.89 | 59583 | 13504 | 3.54% |
| 2025-08-22 | 22.29 | 22.51 | 0.21 | 0.94% | 22.18 | 22.58 | 38437 | 8611 | 2.29% |
| 2025-08-21 | 22.80 | 22.30 | -0.55 | -2.41% | 22.18 | 23.00 | 55723 | 12541 | 3.31% |
| 2025-08-20 | 23.03 | 22.85 | -0.26 | -1.13% | 22.51 | 23.05 | 47599 | 10831 | 2.83% |
| 2025-08-19 | 22.80 | 23.11 | 0.17 | 0.74% | 22.46 | 23.30 | 72836 | 16678 | 4.33% |
| 2025-08-18 | 22.83 | 22.94 | 0.50 | 2.23% | 22.51 | 23.29 | 91231 | 20816 | 5.42% |
| 2025-08-15 | 21.79 | 22.44 | 0.73 | 3.36% | 21.76 | 22.75 | 72398 | 16227 | 4.30% |
| 2025-08-14 | 22.34 | 21.71 | -0.60 | -2.69% | 21.65 | 22.40 | 67246 | 14803 | 4.00% |
| 2025-08-13 | 22.28 | 22.31 | 0.03 | 0.13% | 22.08 | 22.56 | 60160 | 13428 | 3.58% |
| 2025-08-12 | 23.08 | 22.28 | -0.44 | -1.94% | 22.23 | 23.10 | 78471 | 17685 | 4.67% |
| 2025-08-11 | 22.34 | 22.72 | 0.22 | 0.98% | 22.03 | 22.99 | 98288 | 22285 | 5.84% |
| 2025-08-08 | 23.00 | 22.50 | -0.59 | -2.56% | 22.27 | 23.10 | 133794 | 30067 | 7.96% |
| 2025-08-07 | 27.00 | 23.09 | -1.49 | -6.06% | 22.99 | 27.00 | 298113 | 73537 | 17.73% |
| 2025-08-06 | 21.40 | 24.58 | 4.10 | 20.02% | 21.17 | 24.58 | 182620 | 42727 | 10.86% |
| 2025-08-05 | 20.36 | 20.48 | 0.17 | 0.84% | 20.27 | 20.59 | 40344 | 8229 | 2.40% |
| 2025-08-04 | 19.93 | 20.31 | 0.49 | 2.47% | 19.65 | 20.35 | 31829 | 6387 | 1.89% |
| 2025-08-01 | 19.87 | 19.82 | -0.12 | -0.60% | 19.74 | 20.25 | 37223 | 7390 | 2.21% |
| 2025-07-31 | 20.10 | 19.94 | 0.08 | 0.40% | 19.87 | 20.77 | 66618 | 13539 | 3.96% |
| 2025-07-30 | 20.40 | 19.86 | -0.66 | -3.22% | 19.75 | 20.43 | 61785 | 12364 | 3.67% |
| 2025-07-29 | 20.65 | 20.52 | -0.36 | -1.72% | 20.29 | 20.80 | 50699 | 10394 | 3.01% |
| 2025-07-28 | 20.00 | 20.88 | 0.51 | 2.50% | 20.00 | 20.88 | 55539 | 11439 | 3.30% |
| 2025-07-25 | 20.30 | 20.37 | 0.12 | 0.59% | 19.96 | 20.43 | 43275 | 8743 | 2.57% |
| 2025-07-24 | 20.00 | 20.25 | 0.14 | 0.70% | 20.00 | 20.75 | 57376 | 11644 | 3.41% |