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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.79 | 19.83 | 0.82 | 4.31% | 18.79 | 19.90 | 177904 | 34778 | 4.05% |
| 2025-10-22 | 18.55 | 19.01 | 0.43 | 2.31% | 18.50 | 19.25 | 90164 | 17129 | 2.05% |
| 2025-10-21 | 18.30 | 18.58 | 0.33 | 1.81% | 18.24 | 18.58 | 48955 | 9043 | 1.12% |
| 2025-10-20 | 18.24 | 18.25 | 0.07 | 0.39% | 18.16 | 18.35 | 34566 | 6305 | 0.79% |
| 2025-10-17 | 18.40 | 18.18 | -0.27 | -1.46% | 18.14 | 18.53 | 50254 | 9210 | 1.15% |
| 2025-10-16 | 18.60 | 18.45 | -0.18 | -0.97% | 18.40 | 18.66 | 47772 | 8841 | 1.09% |
| 2025-10-15 | 18.54 | 18.63 | 0.08 | 0.43% | 18.38 | 18.74 | 48305 | 8976 | 1.10% |
| 2025-10-14 | 18.92 | 18.55 | -0.36 | -1.90% | 18.51 | 19.08 | 76790 | 14393 | 1.75% |
| 2025-10-13 | 18.40 | 18.91 | -0.40 | -2.07% | 18.30 | 19.00 | 74548 | 13995 | 1.70% |
| 2025-10-10 | 19.45 | 19.31 | -0.32 | -1.63% | 19.27 | 19.52 | 62398 | 12098 | 1.42% |
| 2025-10-09 | 19.62 | 19.63 | 0.38 | 1.97% | 19.45 | 19.96 | 109562 | 21588 | 2.50% |
| 2025-09-30 | 19.27 | 19.25 | 0.00 | 0.00% | 19.23 | 19.50 | 60405 | 11690 | 1.38% |
| 2025-09-29 | 19.18 | 19.25 | -0.03 | -0.16% | 19.00 | 19.40 | 57544 | 11028 | 1.31% |
| 2025-09-26 | 19.60 | 19.28 | -0.62 | -3.12% | 19.25 | 19.73 | 100023 | 19409 | 2.28% |
| 2025-09-25 | 19.42 | 19.90 | 0.48 | 2.47% | 19.40 | 20.14 | 118711 | 23615 | 2.70% |
| 2025-09-24 | 19.10 | 19.42 | 0.24 | 1.25% | 19.00 | 19.47 | 72831 | 14107 | 1.66% |
| 2025-09-23 | 19.42 | 19.18 | -0.32 | -1.64% | 18.79 | 19.48 | 93008 | 17672 | 2.12% |
| 2025-09-22 | 19.67 | 19.50 | -0.15 | -0.76% | 19.28 | 19.69 | 64419 | 12537 | 1.47% |
| 2025-09-19 | 19.55 | 19.65 | 0.02 | 0.10% | 19.39 | 19.75 | 68647 | 13452 | 1.56% |
| 2025-09-18 | 20.13 | 19.63 | -0.44 | -2.19% | 19.45 | 20.17 | 122076 | 24258 | 2.78% |
| 2025-09-17 | 20.12 | 20.07 | -0.15 | -0.74% | 19.94 | 20.18 | 76554 | 15346 | 1.74% |
| 2025-09-16 | 20.45 | 20.22 | 0.29 | 1.46% | 20.02 | 20.50 | 137722 | 27883 | 3.14% |
| 2025-09-15 | 19.86 | 19.93 | 0.00 | 0.00% | 19.76 | 20.02 | 63750 | 12678 | 1.45% |
| 2025-09-12 | 20.05 | 19.93 | -0.14 | -0.70% | 19.90 | 20.22 | 87616 | 17548 | 2.00% |
| 2025-09-11 | 19.86 | 20.07 | 0.17 | 0.85% | 19.40 | 20.10 | 104487 | 20679 | 2.38% |
| 2025-09-10 | 19.70 | 19.90 | 0.25 | 1.27% | 19.65 | 20.15 | 97302 | 19380 | 2.22% |
| 2025-09-09 | 20.03 | 19.65 | -0.38 | -1.90% | 19.58 | 20.07 | 87630 | 17304 | 2.00% |
| 2025-09-08 | 19.99 | 20.03 | 0.07 | 0.35% | 19.78 | 20.11 | 98821 | 19720 | 2.25% |
| 2025-09-05 | 19.77 | 19.96 | 0.23 | 1.17% | 19.35 | 20.09 | 99441 | 19689 | 2.27% |
| 2025-09-04 | 19.80 | 19.73 | -0.10 | -0.50% | 19.43 | 20.23 | 124491 | 24770 | 2.84% |
| 2025-09-03 | 20.70 | 19.83 | -0.86 | -4.16% | 19.71 | 21.04 | 165426 | 33594 | 3.77% |
| 2025-09-02 | 21.60 | 20.69 | -1.04 | -4.79% | 20.46 | 21.61 | 206269 | 42960 | 4.70% |
| 2025-09-01 | 21.71 | 21.73 | 0.05 | 0.23% | 21.34 | 21.91 | 139534 | 30110 | 3.18% |
| 2025-08-29 | 22.20 | 21.68 | -0.52 | -2.34% | 21.50 | 22.30 | 134222 | 29233 | 3.06% |
| 2025-08-28 | 21.56 | 22.20 | 0.43 | 1.98% | 21.41 | 22.50 | 196838 | 43272 | 4.48% |
| 2025-08-27 | 22.80 | 21.77 | -0.81 | -3.59% | 21.75 | 22.86 | 205966 | 45949 | 4.69% |
| 2025-08-26 | 22.07 | 22.58 | 0.12 | 0.53% | 22.05 | 22.96 | 261079 | 59026 | 5.95% |
| 2025-08-25 | 21.55 | 22.46 | 1.08 | 5.05% | 21.46 | 22.49 | 307478 | 67648 | 7.01% |
| 2025-08-22 | 21.31 | 21.38 | 0.12 | 0.56% | 21.19 | 21.49 | 135744 | 29000 | 3.09% |
| 2025-08-21 | 21.26 | 21.26 | 0.00 | 0.00% | 21.08 | 21.47 | 138484 | 29487 | 3.16% |
| 2025-08-20 | 21.28 | 21.26 | -0.04 | -0.19% | 20.86 | 21.30 | 117946 | 24893 | 2.69% |
| 2025-08-19 | 21.26 | 21.30 | 0.11 | 0.52% | 20.96 | 21.41 | 161294 | 34251 | 3.67% |
| 2025-08-18 | 20.52 | 21.19 | 0.71 | 3.47% | 20.50 | 21.26 | 249343 | 52567 | 5.68% |
| 2025-08-15 | 20.31 | 20.48 | 0.05 | 0.24% | 20.21 | 20.58 | 85990 | 17595 | 1.96% |
| 2025-08-14 | 21.00 | 20.43 | -0.42 | -2.01% | 20.39 | 21.01 | 101228 | 20927 | 2.31% |
| 2025-08-13 | 20.60 | 20.85 | 0.29 | 1.41% | 20.50 | 21.26 | 134740 | 28072 | 3.07% |
| 2025-08-12 | 20.70 | 20.56 | -0.13 | -0.63% | 20.48 | 20.72 | 66978 | 13778 | 1.53% |
| 2025-08-11 | 20.48 | 20.69 | 0.17 | 0.83% | 20.44 | 20.77 | 68056 | 14047 | 1.55% |
| 2025-08-08 | 20.73 | 20.52 | -0.21 | -1.01% | 20.37 | 20.78 | 82316 | 16879 | 1.88% |
| 2025-08-07 | 20.91 | 20.73 | -0.18 | -0.86% | 20.63 | 21.08 | 96318 | 20026 | 2.19% |
| 2025-08-06 | 20.71 | 20.91 | 0.20 | 0.97% | 20.56 | 20.92 | 101597 | 21113 | 2.31% |
| 2025-08-05 | 20.61 | 20.71 | 0.13 | 0.63% | 20.42 | 20.71 | 95755 | 19682 | 2.18% |
| 2025-08-04 | 20.64 | 20.58 | -0.06 | -0.29% | 20.17 | 20.64 | 114322 | 23280 | 2.60% |
| 2025-08-01 | 20.87 | 20.64 | -0.13 | -0.63% | 20.31 | 20.95 | 142790 | 29309 | 3.25% |
| 2025-07-31 | 20.88 | 20.77 | -0.23 | -1.10% | 20.68 | 21.35 | 147074 | 30847 | 3.35% |
| 2025-07-30 | 21.11 | 21.00 | 0.00 | 0.00% | 20.80 | 21.53 | 196073 | 41415 | 4.47% |
| 2025-07-29 | 21.10 | 21.00 | -0.16 | -0.76% | 20.80 | 21.17 | 109289 | 22851 | 2.49% |
| 2025-07-28 | 21.29 | 21.16 | -0.03 | -0.14% | 21.00 | 21.36 | 105335 | 22255 | 2.40% |
| 2025-07-25 | 21.00 | 21.19 | -0.08 | -0.38% | 20.97 | 21.44 | 137015 | 29030 | 3.12% |
| 2025-07-24 | 20.94 | 21.27 | 0.33 | 1.58% | 20.83 | 21.28 | 113907 | 24065 | 2.60% |
| 2025-07-23 | 21.03 | 20.94 | -0.28 | -1.32% | 20.88 | 21.32 | 134183 | 28262 | 3.06% |
| 2025-07-22 | 21.80 | 21.22 | -0.58 | -2.66% | 21.13 | 21.96 | 202854 | 43461 | 4.62% |
| 2025-07-21 | 21.36 | 21.80 | -0.18 | -0.82% | 21.36 | 22.25 | 237496 | 51792 | 5.41% |
| 2025-07-18 | 22.67 | 21.98 | 0.81 | 3.83% | 21.61 | 22.99 | 481748 | 106915 | 10.98% |
| 2025-07-17 | 21.18 | 21.17 | -0.22 | -1.03% | 20.70 | 21.33 | 360735 | 76048 | 8.22% |
| 2025-07-16 | 19.99 | 21.39 | 1.29 | 6.42% | 19.99 | 22.11 | 574014 | 124349 | 13.08% |