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 | 17.60 | 18.84 | 1.24 | 7.05% | 17.57 | 19.17 | 292431 | 54242 | 4.04% |
| 2025-10-30 | 18.29 | 17.60 | -0.52 | -2.87% | 17.57 | 18.29 | 132356 | 23572 | 1.83% |
| 2025-10-29 | 18.14 | 18.12 | 0.05 | 0.28% | 17.95 | 18.23 | 80647 | 14566 | 1.11% |
| 2025-10-28 | 18.08 | 18.07 | -0.06 | -0.33% | 17.93 | 18.24 | 59487 | 10785 | 0.82% |
| 2025-10-27 | 18.27 | 18.13 | -0.07 | -0.38% | 18.08 | 18.45 | 97802 | 17820 | 1.35% |
| 2025-10-24 | 18.14 | 18.20 | 0.05 | 0.28% | 18.05 | 18.33 | 73076 | 13296 | 1.01% |
| 2025-10-23 | 18.85 | 18.15 | -0.79 | -4.17% | 17.84 | 18.94 | 158631 | 28792 | 2.19% |
| 2025-10-22 | 18.77 | 18.94 | 0.32 | 1.72% | 18.74 | 19.30 | 132557 | 25162 | 1.83% |
| 2025-10-21 | 18.54 | 18.62 | 0.11 | 0.59% | 18.35 | 18.89 | 94285 | 17521 | 1.30% |
| 2025-10-20 | 18.64 | 18.51 | -0.03 | -0.16% | 18.27 | 18.85 | 104950 | 19476 | 1.45% |
| 2025-10-17 | 18.80 | 18.54 | 0.13 | 0.71% | 18.40 | 19.30 | 157689 | 29762 | 2.18% |
| 2025-10-16 | 18.34 | 18.41 | 0.00 | 0.00% | 18.14 | 19.21 | 171488 | 32039 | 2.37% |
| 2025-10-15 | 18.35 | 18.41 | 0.06 | 0.33% | 18.03 | 18.50 | 206750 | 37664 | 2.86% |
| 2025-10-14 | 19.35 | 18.35 | -0.90 | -4.68% | 18.10 | 19.53 | 212045 | 39587 | 2.93% |
| 2025-10-13 | 19.27 | 19.25 | -0.39 | -1.99% | 19.00 | 19.74 | 118003 | 22856 | 1.63% |
| 2025-10-10 | 20.20 | 19.64 | -0.64 | -3.16% | 19.48 | 20.39 | 131402 | 26200 | 1.82% |
| 2025-10-09 | 20.71 | 20.28 | -0.44 | -2.12% | 20.07 | 20.82 | 154191 | 31276 | 2.13% |
| 2025-09-30 | 19.67 | 20.72 | 1.06 | 5.39% | 19.67 | 20.84 | 196737 | 40145 | 2.72% |
| 2025-09-29 | 20.03 | 19.66 | -0.32 | -1.60% | 19.14 | 20.13 | 144095 | 28181 | 1.99% |
| 2025-09-26 | 20.80 | 19.98 | -0.82 | -3.94% | 19.88 | 20.91 | 220627 | 44551 | 3.05% |
| 2025-09-25 | 22.62 | 20.80 | -0.83 | -3.84% | 20.75 | 22.62 | 267087 | 57151 | 3.69% |
| 2025-09-24 | 19.47 | 21.63 | 1.97 | 10.02% | 19.47 | 21.63 | 277757 | 58112 | 3.84% |
| 2025-09-23 | 20.51 | 19.66 | -1.03 | -4.98% | 19.20 | 20.68 | 183262 | 36114 | 2.53% |
| 2025-09-22 | 20.25 | 20.69 | 0.41 | 2.02% | 20.21 | 20.88 | 146047 | 30024 | 2.02% |
| 2025-09-19 | 20.20 | 20.28 | 0.07 | 0.35% | 19.83 | 20.86 | 129443 | 26248 | 1.79% |
| 2025-09-18 | 20.18 | 20.21 | 0.22 | 1.10% | 19.84 | 20.66 | 198776 | 40237 | 2.75% |
| 2025-09-17 | 19.49 | 19.99 | 0.52 | 2.67% | 19.35 | 20.21 | 142597 | 28352 | 1.97% |
| 2025-09-16 | 19.57 | 19.47 | -0.11 | -0.56% | 19.25 | 20.11 | 113559 | 22267 | 1.57% |
| 2025-09-15 | 19.80 | 19.58 | -0.08 | -0.41% | 19.33 | 20.03 | 139595 | 27502 | 1.93% |
| 2025-09-12 | 19.25 | 19.66 | 0.35 | 1.81% | 19.10 | 19.97 | 213830 | 41644 | 2.95% |
| 2025-09-11 | 18.80 | 19.31 | -0.31 | -1.58% | 17.66 | 19.41 | 393723 | 73396 | 5.44% |
| 2025-09-10 | 19.88 | 19.62 | -0.25 | -1.26% | 19.41 | 20.56 | 180683 | 35989 | 2.50% |
| 2025-09-09 | 20.33 | 19.87 | -0.50 | -2.45% | 19.60 | 20.63 | 177250 | 35571 | 2.45% |
| 2025-09-08 | 20.85 | 20.37 | -0.29 | -1.40% | 20.00 | 21.48 | 161697 | 33060 | 2.23% |
| 2025-09-05 | 20.32 | 20.66 | 0.34 | 1.67% | 19.60 | 20.74 | 251689 | 50909 | 3.48% |
| 2025-09-04 | 20.86 | 20.32 | -0.13 | -0.64% | 19.96 | 21.85 | 351387 | 73127 | 4.85% |
| 2025-09-03 | 19.20 | 20.45 | 1.24 | 6.45% | 19.20 | 20.78 | 427246 | 86064 | 5.90% |
| 2025-09-02 | 19.90 | 19.21 | -0.68 | -3.42% | 19.00 | 20.16 | 249859 | 48766 | 3.45% |
| 2025-09-01 | 18.73 | 19.89 | 1.03 | 5.46% | 18.54 | 20.08 | 346522 | 67983 | 4.79% |
| 2025-08-29 | 18.41 | 18.86 | 0.45 | 2.44% | 18.26 | 18.93 | 239038 | 44396 | 3.30% |
| 2025-08-28 | 19.15 | 18.41 | -0.68 | -3.56% | 17.79 | 19.35 | 324411 | 59852 | 4.48% |
| 2025-08-27 | 20.81 | 19.09 | -1.33 | -6.51% | 19.06 | 20.86 | 300077 | 59234 | 4.14% |
| 2025-08-26 | 19.78 | 20.42 | 0.52 | 2.61% | 19.76 | 20.74 | 261692 | 53411 | 3.61% |
| 2025-08-25 | 19.26 | 19.90 | 0.76 | 3.97% | 19.05 | 20.20 | 349035 | 68879 | 4.82% |
| 2025-08-22 | 19.60 | 19.14 | -0.38 | -1.95% | 19.06 | 19.66 | 176002 | 33900 | 2.43% |
| 2025-08-21 | 18.99 | 19.52 | 0.55 | 2.90% | 18.80 | 19.63 | 320518 | 61569 | 4.43% |
| 2025-08-20 | 19.00 | 18.97 | -0.07 | -0.37% | 18.64 | 19.46 | 260638 | 49576 | 3.60% |
| 2025-08-19 | 19.36 | 19.04 | -0.38 | -1.96% | 18.94 | 20.20 | 410028 | 80003 | 5.66% |
| 2025-08-18 | 19.84 | 19.42 | -0.44 | -2.22% | 19.10 | 20.22 | 371005 | 72162 | 5.12% |
| 2025-08-15 | 19.63 | 19.86 | 0.16 | 0.81% | 19.51 | 20.22 | 291196 | 57849 | 4.02% |
| 2025-08-14 | 19.91 | 19.70 | -0.28 | -1.40% | 19.60 | 20.34 | 269295 | 53562 | 3.72% |
| 2025-08-13 | 19.82 | 19.98 | 0.03 | 0.15% | 19.51 | 20.31 | 334301 | 66503 | 4.62% |
| 2025-08-12 | 19.39 | 19.95 | 0.68 | 3.53% | 19.30 | 20.58 | 365518 | 72721 | 5.05% |
| 2025-08-11 | 19.32 | 19.27 | 0.15 | 0.78% | 18.65 | 19.83 | 464022 | 89190 | 6.41% |
| 2025-08-08 | 18.80 | 19.12 | 0.63 | 3.41% | 18.28 | 19.90 | 638294 | 122058 | 8.82% |
| 2025-08-07 | 18.30 | 18.49 | 0.05 | 0.27% | 18.16 | 18.86 | 300254 | 55375 | 4.15% |
| 2025-08-06 | 18.82 | 18.44 | -0.56 | -2.95% | 18.35 | 18.97 | 433161 | 80348 | 5.98% |
| 2025-08-05 | 19.19 | 19.00 | 0.89 | 4.91% | 18.48 | 19.66 | 703463 | 133648 | 9.72% |
| 2025-08-04 | 16.81 | 18.11 | 1.65 | 10.02% | 16.81 | 18.11 | 561746 | 98283 | 7.76% |
| 2025-08-01 | 16.40 | 16.46 | -0.05 | -0.30% | 16.38 | 16.96 | 276681 | 46029 | 3.82% |
| 2025-07-31 | 16.68 | 16.51 | -0.24 | -1.43% | 16.40 | 17.19 | 423643 | 71131 | 5.85% |
| 2025-07-30 | 16.33 | 16.75 | 0.41 | 2.51% | 16.10 | 17.46 | 546330 | 91781 | 7.55% |
| 2025-07-29 | 15.77 | 16.34 | 0.53 | 3.35% | 15.61 | 16.57 | 367890 | 59616 | 5.08% |
| 2025-07-28 | 15.52 | 15.81 | 0.32 | 2.07% | 15.49 | 15.98 | 180822 | 28518 | 2.50% |
| 2025-07-25 | 15.76 | 15.49 | -0.30 | -1.90% | 15.41 | 15.86 | 153456 | 24046 | 2.12% |
| 2025-07-24 | 15.53 | 15.79 | 0.28 | 1.81% | 15.32 | 15.91 | 233657 | 36464 | 3.23% |