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 | 17.41 | 18.07 | 0.57 | 3.26% | 17.40 | 18.11 | 96776 | 17299 | 2.65% |
| 2025-10-30 | 17.98 | 17.50 | -0.47 | -2.62% | 17.33 | 17.98 | 98993 | 17521 | 2.71% |
| 2025-10-29 | 18.19 | 17.97 | -0.35 | -1.91% | 17.78 | 18.28 | 125610 | 22626 | 3.44% |
| 2025-10-28 | 18.80 | 18.32 | -0.53 | -2.81% | 18.28 | 18.89 | 120664 | 22353 | 3.30% |
| 2025-10-27 | 18.93 | 18.85 | -0.18 | -0.95% | 18.78 | 19.37 | 92560 | 17571 | 2.53% |
| 2025-10-24 | 19.05 | 19.03 | 0.09 | 0.48% | 18.80 | 19.14 | 69471 | 13150 | 1.90% |
| 2025-10-23 | 18.76 | 18.94 | 0.15 | 0.80% | 18.71 | 19.19 | 92976 | 17582 | 2.54% |
| 2025-10-22 | 19.27 | 18.79 | -0.42 | -2.19% | 18.75 | 19.27 | 128882 | 24400 | 3.53% |
| 2025-10-21 | 17.86 | 19.21 | 1.35 | 7.56% | 17.81 | 19.65 | 254016 | 48213 | 6.95% |
| 2025-10-20 | 18.44 | 17.86 | 0.11 | 0.62% | 17.76 | 18.47 | 127709 | 23073 | 3.49% |
| 2025-10-17 | 18.08 | 17.75 | -0.43 | -2.37% | 17.70 | 18.30 | 106033 | 19019 | 2.90% |
| 2025-10-16 | 18.81 | 18.18 | -1.01 | -5.26% | 18.00 | 18.99 | 188997 | 34778 | 5.17% |
| 2025-10-15 | 20.30 | 19.19 | -1.05 | -5.19% | 18.66 | 20.42 | 243703 | 46823 | 6.67% |
| 2025-10-14 | 19.59 | 20.24 | 0.64 | 3.27% | 19.28 | 20.83 | 298817 | 60193 | 8.17% |
| 2025-10-13 | 19.52 | 19.60 | -0.53 | -2.63% | 19.32 | 21.00 | 371691 | 74139 | 10.17% |
| 2025-10-10 | 20.00 | 20.13 | 1.83 | 10.00% | 19.34 | 20.13 | 277614 | 55254 | 7.59% |
| 2025-10-09 | 18.02 | 18.30 | 1.66 | 9.98% | 17.72 | 18.30 | 102369 | 18569 | 2.80% |
| 2025-09-30 | 16.65 | 16.64 | -0.28 | -1.65% | 16.47 | 16.87 | 73246 | 12195 | 2.00% |
| 2025-09-29 | 17.07 | 16.92 | 0.04 | 0.24% | 16.88 | 17.72 | 120738 | 20983 | 3.30% |
| 2025-09-26 | 16.58 | 16.88 | 0.27 | 1.63% | 16.42 | 17.45 | 86027 | 14592 | 2.35% |
| 2025-09-25 | 16.79 | 16.61 | -0.11 | -0.66% | 16.49 | 16.88 | 44326 | 7379 | 1.21% |
| 2025-09-24 | 16.81 | 16.72 | 0.02 | 0.12% | 16.59 | 16.81 | 41843 | 6985 | 1.14% |
| 2025-09-23 | 17.10 | 16.70 | -0.48 | -2.79% | 16.29 | 17.10 | 84058 | 13952 | 2.30% |
| 2025-09-22 | 17.32 | 17.18 | -0.13 | -0.75% | 16.94 | 17.70 | 69201 | 11976 | 1.89% |
| 2025-09-19 | 17.25 | 17.31 | 0.03 | 0.17% | 17.15 | 17.57 | 59360 | 10291 | 1.62% |
| 2025-09-18 | 17.85 | 17.28 | -0.51 | -2.87% | 17.05 | 18.01 | 93122 | 16286 | 2.55% |
| 2025-09-17 | 18.13 | 17.79 | -0.37 | -2.04% | 17.70 | 18.27 | 82878 | 14838 | 2.27% |
| 2025-09-16 | 18.09 | 18.16 | 0.18 | 1.00% | 17.93 | 18.50 | 82630 | 14986 | 2.26% |
| 2025-09-15 | 17.31 | 17.98 | 0.59 | 3.39% | 17.29 | 18.24 | 120111 | 21432 | 3.29% |
| 2025-09-12 | 16.96 | 17.39 | 0.43 | 2.54% | 16.87 | 17.67 | 114929 | 19912 | 3.14% |
| 2025-09-11 | 16.89 | 16.96 | 0.03 | 0.18% | 16.77 | 17.09 | 42329 | 7142 | 1.16% |
| 2025-09-10 | 17.10 | 16.93 | -0.16 | -0.94% | 16.78 | 17.15 | 37723 | 6389 | 1.03% |
| 2025-09-09 | 17.34 | 17.09 | -0.28 | -1.61% | 16.98 | 17.53 | 59007 | 10154 | 1.61% |
| 2025-09-08 | 17.17 | 17.37 | 0.17 | 0.99% | 17.06 | 17.43 | 57319 | 9903 | 1.57% |
| 2025-09-05 | 16.68 | 17.20 | 0.52 | 3.12% | 16.57 | 17.28 | 74323 | 12730 | 2.03% |
| 2025-09-04 | 16.82 | 16.68 | -0.13 | -0.77% | 16.44 | 17.20 | 68958 | 11632 | 1.89% |
| 2025-09-03 | 17.09 | 16.81 | -0.28 | -1.64% | 16.75 | 17.20 | 52156 | 8824 | 1.43% |
| 2025-09-02 | 17.29 | 17.09 | -0.20 | -1.16% | 16.87 | 17.45 | 89586 | 15364 | 2.45% |
| 2025-09-01 | 16.77 | 17.29 | 0.63 | 3.78% | 16.60 | 17.85 | 157879 | 27205 | 4.32% |
| 2025-08-29 | 16.84 | 16.66 | -0.16 | -0.95% | 16.60 | 17.07 | 61612 | 10344 | 1.69% |
| 2025-08-28 | 16.74 | 16.82 | 0.06 | 0.36% | 16.31 | 17.02 | 81488 | 13567 | 2.23% |
| 2025-08-27 | 17.25 | 16.76 | -0.47 | -2.73% | 16.72 | 17.51 | 96190 | 16483 | 2.63% |
| 2025-08-26 | 17.27 | 17.23 | 0.06 | 0.35% | 17.06 | 17.31 | 65727 | 11295 | 1.80% |
| 2025-08-25 | 16.89 | 17.17 | 0.31 | 1.84% | 16.89 | 17.47 | 113941 | 19598 | 3.12% |
| 2025-08-22 | 17.32 | 16.86 | -0.45 | -2.60% | 16.69 | 17.37 | 103804 | 17568 | 2.84% |
| 2025-08-21 | 17.32 | 17.31 | -0.02 | -0.12% | 17.20 | 17.63 | 105481 | 18364 | 2.89% |
| 2025-08-20 | 16.66 | 17.33 | 0.65 | 3.90% | 16.59 | 17.50 | 140340 | 24089 | 3.84% |
| 2025-08-19 | 16.34 | 16.68 | 0.29 | 1.77% | 16.10 | 16.83 | 114295 | 18866 | 3.13% |
| 2025-08-18 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.43 | 70371 | 11501 | 1.93% |
| 2025-08-15 | 15.90 | 16.39 | 0.43 | 2.69% | 15.90 | 16.42 | 79480 | 12918 | 2.17% |
| 2025-08-14 | 16.32 | 15.96 | -0.36 | -2.21% | 15.92 | 16.37 | 66457 | 10702 | 1.82% |
| 2025-08-13 | 16.29 | 16.32 | 0.04 | 0.25% | 16.25 | 16.42 | 38685 | 6311 | 1.06% |
| 2025-08-12 | 16.34 | 16.28 | -0.06 | -0.37% | 16.18 | 16.40 | 46516 | 7572 | 1.27% |
| 2025-08-11 | 16.16 | 16.34 | 0.24 | 1.49% | 16.13 | 16.48 | 62819 | 10264 | 1.72% |
| 2025-08-08 | 16.31 | 16.10 | -0.25 | -1.53% | 16.09 | 16.34 | 57244 | 9253 | 1.57% |
| 2025-08-07 | 16.00 | 16.35 | 0.36 | 2.25% | 15.94 | 16.46 | 103323 | 16772 | 2.83% |
| 2025-08-06 | 15.96 | 15.99 | -0.02 | -0.12% | 15.86 | 16.03 | 44706 | 7131 | 1.22% |
| 2025-08-05 | 15.96 | 16.01 | 0.04 | 0.25% | 15.88 | 16.06 | 56885 | 9091 | 1.56% |
| 2025-08-04 | 15.90 | 15.97 | 0.01 | 0.06% | 15.65 | 16.06 | 51558 | 8185 | 1.41% |
| 2025-08-01 | 15.96 | 15.96 | 0.01 | 0.06% | 15.88 | 16.04 | 37072 | 5912 | 1.01% |
| 2025-07-31 | 16.24 | 15.95 | -0.29 | -1.79% | 15.90 | 16.25 | 59365 | 9520 | 1.62% |
| 2025-07-30 | 16.21 | 16.24 | 0.07 | 0.43% | 16.00 | 16.42 | 95040 | 15409 | 2.60% |
| 2025-07-29 | 16.21 | 16.17 | -0.04 | -0.25% | 15.90 | 16.23 | 81560 | 13108 | 2.23% |
| 2025-07-28 | 16.60 | 16.21 | -0.22 | -1.34% | 16.00 | 16.70 | 136256 | 22205 | 3.73% |
| 2025-07-25 | 16.92 | 16.43 | -0.36 | -2.14% | 16.42 | 16.99 | 86811 | 14436 | 2.37% |