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 | 17.80 | 19.32 | 1.76 | 10.02% | 17.80 | 19.32 | 772522 | 145447 | 10.14% |
| 2025-10-30 | 17.79 | 17.56 | -0.29 | -1.62% | 17.42 | 17.85 | 224475 | 39537 | 2.95% |
| 2025-10-29 | 17.44 | 17.85 | 0.27 | 1.54% | 17.38 | 17.86 | 258423 | 45591 | 3.39% |
| 2025-10-28 | 17.92 | 17.58 | -0.45 | -2.50% | 17.55 | 18.00 | 306085 | 54161 | 4.02% |
| 2025-10-27 | 17.90 | 18.03 | 0.07 | 0.39% | 17.72 | 18.23 | 374479 | 67173 | 4.92% |
| 2025-10-24 | 18.09 | 17.96 | -0.47 | -2.55% | 17.87 | 18.40 | 449167 | 81096 | 5.90% |
| 2025-10-23 | 19.16 | 18.43 | -0.92 | -4.75% | 18.08 | 19.16 | 569650 | 105606 | 7.48% |
| 2025-10-22 | 18.21 | 19.35 | 0.96 | 5.22% | 18.09 | 19.77 | 764924 | 145969 | 10.04% |
| 2025-10-21 | 18.26 | 18.39 | 0.19 | 1.04% | 17.86 | 18.74 | 576386 | 104960 | 7.57% |
| 2025-10-20 | 17.46 | 18.20 | 0.75 | 4.30% | 17.23 | 18.30 | 656080 | 117459 | 8.61% |
| 2025-10-17 | 17.18 | 17.45 | 0.36 | 2.11% | 17.15 | 18.08 | 706325 | 124374 | 9.27% |
| 2025-10-16 | 17.01 | 17.09 | -0.13 | -0.75% | 16.93 | 17.49 | 380666 | 65536 | 5.00% |
| 2025-10-15 | 16.57 | 17.22 | 0.66 | 3.99% | 16.53 | 17.26 | 436440 | 74189 | 5.73% |
| 2025-10-14 | 16.75 | 16.56 | -0.17 | -1.02% | 16.48 | 17.08 | 251060 | 42178 | 3.30% |
| 2025-10-13 | 16.50 | 16.73 | -0.24 | -1.41% | 16.20 | 16.88 | 195468 | 32524 | 2.57% |
| 2025-10-10 | 16.99 | 16.97 | 0.01 | 0.06% | 16.80 | 17.23 | 254280 | 43201 | 3.34% |
| 2025-10-09 | 17.30 | 16.96 | -0.32 | -1.85% | 16.85 | 17.34 | 241102 | 40940 | 3.17% |
| 2025-09-30 | 17.01 | 17.28 | 0.31 | 1.83% | 17.00 | 17.45 | 274542 | 47285 | 3.60% |
| 2025-09-29 | 17.00 | 16.97 | -0.03 | -0.18% | 16.64 | 17.09 | 208014 | 34991 | 2.73% |
| 2025-09-26 | 17.30 | 17.00 | -0.42 | -2.41% | 16.82 | 17.34 | 295011 | 50223 | 3.87% |
| 2025-09-25 | 17.71 | 17.42 | -0.32 | -1.80% | 17.31 | 17.90 | 284711 | 49893 | 3.74% |
| 2025-09-24 | 17.73 | 17.74 | -0.11 | -0.62% | 17.48 | 17.85 | 280850 | 49753 | 3.69% |
| 2025-09-23 | 18.21 | 17.85 | -0.67 | -3.62% | 17.51 | 18.39 | 604564 | 108194 | 7.94% |
| 2025-09-22 | 19.98 | 18.52 | -1.24 | -6.28% | 17.81 | 20.88 | 974048 | 184274 | 12.79% |
| 2025-09-19 | 20.21 | 19.76 | -0.49 | -2.42% | 19.51 | 20.48 | 264008 | 52415 | 3.47% |
| 2025-09-18 | 20.01 | 20.25 | 0.15 | 0.75% | 19.98 | 21.00 | 455152 | 93536 | 5.98% |
| 2025-09-17 | 20.25 | 20.10 | -0.09 | -0.45% | 20.05 | 20.74 | 260480 | 53055 | 3.42% |
| 2025-09-16 | 20.30 | 20.19 | -0.18 | -0.88% | 19.95 | 20.40 | 183490 | 36985 | 2.41% |
| 2025-09-15 | 20.30 | 20.37 | 0.01 | 0.05% | 20.26 | 20.83 | 229936 | 47174 | 3.02% |
| 2025-09-12 | 20.21 | 20.36 | 0.16 | 0.79% | 20.16 | 20.67 | 284795 | 58102 | 3.74% |
| 2025-09-11 | 19.90 | 20.20 | -0.53 | -2.56% | 18.92 | 20.34 | 435323 | 85800 | 5.72% |
| 2025-09-10 | 20.26 | 20.73 | 0.46 | 2.27% | 20.20 | 21.36 | 401461 | 84138 | 5.27% |
| 2025-09-09 | 20.70 | 20.27 | -0.55 | -2.64% | 20.13 | 21.09 | 239235 | 49251 | 3.14% |
| 2025-09-08 | 20.62 | 20.82 | 0.23 | 1.12% | 20.62 | 21.65 | 340568 | 71882 | 4.47% |
| 2025-09-05 | 19.97 | 20.59 | 0.61 | 3.05% | 19.54 | 20.67 | 294515 | 59270 | 3.87% |
| 2025-09-04 | 20.54 | 19.98 | -0.59 | -2.87% | 19.60 | 20.73 | 285560 | 57769 | 3.75% |
| 2025-09-03 | 20.93 | 20.57 | -0.44 | -2.09% | 20.38 | 21.24 | 319562 | 66176 | 4.20% |
| 2025-09-02 | 21.99 | 21.01 | -0.98 | -4.46% | 20.73 | 22.09 | 374426 | 79597 | 4.92% |
| 2025-09-01 | 21.12 | 21.99 | 0.62 | 2.90% | 20.84 | 22.10 | 406536 | 88106 | 5.34% |
| 2025-08-29 | 21.21 | 21.37 | 0.08 | 0.38% | 21.19 | 21.59 | 314153 | 67115 | 4.12% |
| 2025-08-28 | 21.32 | 21.29 | -0.03 | -0.14% | 20.65 | 21.68 | 429189 | 90880 | 5.64% |
| 2025-08-27 | 22.28 | 21.32 | -0.99 | -4.44% | 21.32 | 22.55 | 433758 | 95026 | 5.70% |
| 2025-08-26 | 22.97 | 22.31 | -0.85 | -3.67% | 22.02 | 22.97 | 436404 | 98142 | 5.73% |
| 2025-08-25 | 22.45 | 23.16 | 0.71 | 3.16% | 22.35 | 23.45 | 554688 | 127966 | 7.28% |
| 2025-08-22 | 22.70 | 22.45 | -0.11 | -0.49% | 22.30 | 22.78 | 349479 | 78438 | 4.59% |
| 2025-08-21 | 22.74 | 22.56 | -0.23 | -1.01% | 22.40 | 23.15 | 374709 | 84836 | 4.92% |
| 2025-08-20 | 23.39 | 22.79 | -1.04 | -4.36% | 22.50 | 24.34 | 661194 | 153699 | 8.68% |
| 2025-08-19 | 22.96 | 23.83 | 0.87 | 3.79% | 22.86 | 24.92 | 815887 | 195537 | 10.71% |
| 2025-08-18 | 22.53 | 22.96 | 0.43 | 1.91% | 22.38 | 23.54 | 711654 | 163293 | 9.34% |
| 2025-08-15 | 21.31 | 22.53 | 1.78 | 8.58% | 21.24 | 22.80 | 785821 | 173275 | 10.32% |
| 2025-08-14 | 21.40 | 20.75 | -0.65 | -3.04% | 20.73 | 21.66 | 474083 | 99697 | 6.22% |
| 2025-08-13 | 21.12 | 21.40 | -0.19 | -0.88% | 21.08 | 21.85 | 589190 | 126346 | 7.74% |
| 2025-08-12 | 21.78 | 21.59 | 0.14 | 0.65% | 21.40 | 22.80 | 766212 | 168507 | 10.06% |
| 2025-08-11 | 20.81 | 21.45 | 0.45 | 2.14% | 20.77 | 21.57 | 672498 | 142984 | 8.83% |
| 2025-08-08 | 19.80 | 21.00 | 1.27 | 6.44% | 19.61 | 21.59 | 962819 | 199889 | 12.64% |
| 2025-08-07 | 19.79 | 19.73 | -0.32 | -1.60% | 19.61 | 20.33 | 437400 | 86897 | 5.74% |
| 2025-08-06 | 20.65 | 20.05 | -0.75 | -3.61% | 19.83 | 21.05 | 694502 | 140631 | 9.12% |
| 2025-08-05 | 20.67 | 20.80 | 0.01 | 0.05% | 20.14 | 20.90 | 775730 | 159046 | 10.19% |
| 2025-08-04 | 21.35 | 20.79 | -0.75 | -3.48% | 19.59 | 21.44 | 1381802 | 283062 | 18.14% |
| 2025-08-01 | 20.33 | 21.54 | 1.50 | 7.49% | 20.31 | 22.04 | 1636105 | 353744 | 21.48% |
| 2025-07-31 | 19.45 | 20.04 | 0.58 | 2.98% | 19.11 | 20.84 | 1286536 | 259535 | 16.89% |
| 2025-07-30 | 19.30 | 19.46 | -0.27 | -1.37% | 19.12 | 20.66 | 1425743 | 283440 | 18.72% |
| 2025-07-29 | 18.08 | 19.73 | 1.79 | 9.98% | 17.81 | 19.73 | 1168360 | 226013 | 15.34% |
| 2025-07-28 | 16.63 | 17.94 | 1.31 | 7.88% | 16.60 | 18.13 | 882880 | 154739 | 11.59% |
| 2025-07-25 | 16.92 | 16.63 | -0.39 | -2.29% | 16.57 | 17.08 | 394671 | 66131 | 5.18% |
| 2025-07-24 | 16.87 | 17.02 | 0.06 | 0.35% | 16.73 | 17.28 | 494253 | 83935 | 6.49% |