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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 19.21 | 19.37 | 0.06 | 0.31% | 19.21 | 19.51 | 12737 | 2470 | 1.26% |
| 2025-10-23 | 19.46 | 19.31 | -0.14 | -0.72% | 18.97 | 19.48 | 13268 | 2541 | 1.32% |
| 2025-10-22 | 19.39 | 19.45 | -0.08 | -0.41% | 19.32 | 19.80 | 14346 | 2798 | 1.42% |
| 2025-10-21 | 19.17 | 19.53 | 0.34 | 1.77% | 18.98 | 19.64 | 21616 | 4182 | 2.15% |
| 2025-10-20 | 19.50 | 19.19 | -0.10 | -0.52% | 18.99 | 19.50 | 12865 | 2469 | 1.28% |
| 2025-10-17 | 19.49 | 19.29 | 0.02 | 0.10% | 18.91 | 19.49 | 17179 | 3292 | 1.71% |
| 2025-10-16 | 20.40 | 19.27 | -1.13 | -5.54% | 19.10 | 20.66 | 32189 | 6309 | 3.20% |
| 2025-10-15 | 19.89 | 20.40 | 0.56 | 2.82% | 19.61 | 20.60 | 22264 | 4500 | 2.21% |
| 2025-10-14 | 19.28 | 19.84 | 0.65 | 3.39% | 19.24 | 20.27 | 36695 | 7286 | 3.64% |
| 2025-10-13 | 19.18 | 19.19 | -0.06 | -0.31% | 16.10 | 19.70 | 32354 | 6233 | 3.21% |
| 2025-10-10 | 19.71 | 19.25 | -0.31 | -1.58% | 19.23 | 20.09 | 19437 | 3782 | 1.93% |
| 2025-10-09 | 20.45 | 19.56 | -0.53 | -2.64% | 19.37 | 20.48 | 32007 | 6307 | 3.18% |
| 2025-09-30 | 20.10 | 20.09 | -0.01 | -0.05% | 19.88 | 20.32 | 21466 | 4316 | 2.13% |
| 2025-09-29 | 20.23 | 20.10 | 0.05 | 0.25% | 19.62 | 20.40 | 18336 | 3670 | 1.82% |
| 2025-09-26 | 19.88 | 20.05 | 0.09 | 0.45% | 19.72 | 20.51 | 18909 | 3799 | 1.88% |
| 2025-09-25 | 20.06 | 19.96 | -0.01 | -0.05% | 19.88 | 20.96 | 26521 | 5410 | 2.63% |
| 2025-09-24 | 19.76 | 19.97 | 0.10 | 0.50% | 19.59 | 20.30 | 32586 | 6490 | 3.24% |
| 2025-09-23 | 20.18 | 19.87 | -0.19 | -0.95% | 19.21 | 20.19 | 37549 | 7356 | 3.73% |
| 2025-09-22 | 20.44 | 20.06 | -0.28 | -1.38% | 19.86 | 20.51 | 19564 | 3919 | 1.94% |
| 2025-09-19 | 20.32 | 20.34 | 0.03 | 0.15% | 19.96 | 20.61 | 21157 | 4282 | 2.10% |
| 2025-09-18 | 21.03 | 20.31 | -0.72 | -3.42% | 20.00 | 21.13 | 25952 | 5341 | 2.58% |
| 2025-09-17 | 21.50 | 21.03 | -0.37 | -1.73% | 20.72 | 21.62 | 19713 | 4154 | 1.96% |
| 2025-09-16 | 21.00 | 21.40 | 0.46 | 2.20% | 20.95 | 22.28 | 34698 | 7538 | 3.45% |
| 2025-09-15 | 20.55 | 20.94 | 0.24 | 1.16% | 20.44 | 21.21 | 26845 | 5573 | 2.67% |
| 2025-09-12 | 20.70 | 20.70 | 0.10 | 0.49% | 20.09 | 21.15 | 27557 | 5691 | 2.74% |
| 2025-09-11 | 20.56 | 20.60 | 0.15 | 0.73% | 20.07 | 20.68 | 20767 | 4230 | 2.06% |
| 2025-09-10 | 20.36 | 20.45 | 0.18 | 0.89% | 20.15 | 20.68 | 14843 | 3030 | 1.47% |
| 2025-09-09 | 20.81 | 20.27 | -0.49 | -2.36% | 20.10 | 21.09 | 24619 | 5041 | 2.44% |
| 2025-09-08 | 20.77 | 20.76 | 0.27 | 1.32% | 20.30 | 20.99 | 23354 | 4812 | 2.32% |
| 2025-09-05 | 20.60 | 20.49 | 0.03 | 0.15% | 20.00 | 20.77 | 34296 | 6993 | 3.41% |
| 2025-09-04 | 20.51 | 20.46 | -0.24 | -1.16% | 20.11 | 20.99 | 16550 | 3418 | 1.64% |
| 2025-09-03 | 20.90 | 20.70 | -0.20 | -0.96% | 20.53 | 21.34 | 24064 | 5040 | 2.39% |
| 2025-09-02 | 21.72 | 20.90 | -0.85 | -3.91% | 20.80 | 22.18 | 23807 | 5039 | 2.36% |
| 2025-09-01 | 22.43 | 21.75 | -0.85 | -3.76% | 21.21 | 22.44 | 40339 | 8783 | 4.01% |
| 2025-08-29 | 23.32 | 22.60 | -0.83 | -3.54% | 22.50 | 24.04 | 44720 | 10324 | 4.44% |
| 2025-08-28 | 22.27 | 23.43 | 1.05 | 4.69% | 21.70 | 23.60 | 42985 | 9676 | 4.27% |
| 2025-08-27 | 22.97 | 22.38 | -0.72 | -3.12% | 22.25 | 23.38 | 34559 | 7918 | 3.43% |
| 2025-08-26 | 23.30 | 23.10 | -0.21 | -0.90% | 22.90 | 24.16 | 37278 | 8686 | 3.70% |
| 2025-08-25 | 23.18 | 23.31 | 0.09 | 0.39% | 22.94 | 23.54 | 33661 | 7814 | 3.34% |
| 2025-08-22 | 23.52 | 23.22 | -0.51 | -2.15% | 22.90 | 24.18 | 23368 | 5438 | 2.32% |
| 2025-08-21 | 24.11 | 23.73 | -0.44 | -1.82% | 23.42 | 24.55 | 34863 | 8326 | 3.46% |
| 2025-08-20 | 22.59 | 24.17 | 1.59 | 7.04% | 22.30 | 24.43 | 50933 | 11822 | 5.06% |
| 2025-08-19 | 21.64 | 22.58 | 0.91 | 4.20% | 21.41 | 22.68 | 38119 | 8433 | 3.78% |
| 2025-08-18 | 21.04 | 21.67 | 0.65 | 3.09% | 20.69 | 22.19 | 41304 | 8860 | 4.10% |
| 2025-08-15 | 20.55 | 21.02 | 0.47 | 2.29% | 20.52 | 21.44 | 23512 | 4920 | 2.33% |
| 2025-08-14 | 21.18 | 20.55 | -0.61 | -2.88% | 20.47 | 21.29 | 24888 | 5171 | 2.47% |
| 2025-08-13 | 21.37 | 21.16 | 0.00 | 0.00% | 21.02 | 21.47 | 16758 | 3553 | 1.66% |
| 2025-08-12 | 21.78 | 21.16 | -0.62 | -2.85% | 21.01 | 21.78 | 26555 | 5641 | 2.64% |
| 2025-08-11 | 21.14 | 21.78 | 0.74 | 3.52% | 20.58 | 21.80 | 29643 | 6272 | 2.94% |
| 2025-08-08 | 21.55 | 21.04 | -0.22 | -1.03% | 20.80 | 21.58 | 22652 | 4772 | 2.25% |
| 2025-08-07 | 21.23 | 21.26 | 0.05 | 0.24% | 21.05 | 21.66 | 25243 | 5383 | 2.51% |
| 2025-08-06 | 21.27 | 21.21 | -0.06 | -0.28% | 21.02 | 21.41 | 18064 | 3827 | 1.79% |
| 2025-08-05 | 21.33 | 21.27 | -0.01 | -0.05% | 21.00 | 21.47 | 26467 | 5609 | 2.63% |
| 2025-08-04 | 21.73 | 21.28 | -0.23 | -1.07% | 20.88 | 21.74 | 43613 | 9268 | 4.33% |
| 2025-08-01 | 19.70 | 21.51 | 1.69 | 8.53% | 19.70 | 21.66 | 60475 | 12660 | 6.00% |
| 2025-07-31 | 20.24 | 19.82 | -0.08 | -0.40% | 19.64 | 20.24 | 23011 | 4569 | 2.28% |
| 2025-07-30 | 19.99 | 19.90 | -0.12 | -0.60% | 19.83 | 20.58 | 29922 | 5997 | 2.97% |
| 2025-07-29 | 20.55 | 20.02 | -0.53 | -2.58% | 19.72 | 20.66 | 34804 | 6987 | 3.46% |
| 2025-07-28 | 20.42 | 20.55 | 0.13 | 0.64% | 20.14 | 21.30 | 35782 | 7435 | 3.55% |
| 2025-07-25 | 20.02 | 20.42 | 0.43 | 2.15% | 19.89 | 20.80 | 35335 | 7215 | 3.51% |
| 2025-07-24 | 19.28 | 19.99 | 0.53 | 2.72% | 19.27 | 20.34 | 45435 | 9012 | 4.51% |
| 2025-07-23 | 19.05 | 19.46 | 0.42 | 2.21% | 19.05 | 20.12 | 46516 | 9150 | 4.62% |
| 2025-07-22 | 20.07 | 19.04 | -1.03 | -5.13% | 18.70 | 20.18 | 69077 | 13373 | 6.86% |
| 2025-07-21 | 19.36 | 20.07 | 0.47 | 2.40% | 19.36 | 20.44 | 51170 | 10245 | 5.08% |
| 2025-07-18 | 19.35 | 19.60 | 0.59 | 3.10% | 18.92 | 19.61 | 28557 | 5506 | 2.84% |