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 | 18.51 | 17.98 | -0.25 | -1.37% | 17.20 | 18.54 | 130188 | 23271 | 3.31% |
| 2025-10-30 | 17.88 | 18.23 | 0.18 | 1.00% | 17.88 | 18.70 | 70781 | 13026 | 1.80% |
| 2025-10-29 | 17.63 | 18.05 | 0.42 | 2.38% | 17.54 | 18.06 | 47498 | 8479 | 1.21% |
| 2025-10-28 | 17.70 | 17.63 | -0.12 | -0.68% | 17.52 | 17.89 | 32335 | 5710 | 0.82% |
| 2025-10-27 | 18.30 | 17.75 | -0.35 | -1.93% | 17.63 | 18.32 | 56288 | 10050 | 1.43% |
| 2025-10-24 | 17.80 | 18.10 | 0.24 | 1.34% | 17.70 | 18.30 | 49755 | 9000 | 1.26% |
| 2025-10-23 | 17.70 | 17.86 | 0.04 | 0.22% | 17.50 | 17.90 | 31288 | 5542 | 0.80% |
| 2025-10-22 | 18.00 | 17.82 | -0.19 | -1.05% | 17.78 | 18.28 | 41173 | 7386 | 1.05% |
| 2025-10-21 | 18.13 | 18.01 | 0.01 | 0.06% | 17.66 | 18.32 | 62025 | 11182 | 1.58% |
| 2025-10-20 | 17.02 | 18.00 | 1.18 | 7.02% | 16.83 | 18.48 | 121894 | 21816 | 3.10% |
| 2025-10-17 | 17.90 | 16.82 | -1.14 | -6.35% | 16.78 | 17.96 | 79095 | 13555 | 2.01% |
| 2025-10-16 | 18.53 | 17.96 | -0.66 | -3.54% | 17.85 | 18.87 | 89866 | 16475 | 2.28% |
| 2025-10-15 | 17.46 | 18.62 | 1.07 | 6.10% | 17.40 | 18.66 | 90580 | 16291 | 2.30% |
| 2025-10-14 | 18.22 | 17.55 | -0.66 | -3.62% | 17.43 | 18.45 | 79737 | 14249 | 2.03% |
| 2025-10-13 | 17.53 | 18.21 | -0.24 | -1.30% | 17.36 | 18.37 | 88915 | 16051 | 2.26% |
| 2025-10-10 | 18.10 | 18.45 | 0.38 | 2.10% | 17.85 | 19.20 | 127290 | 23455 | 3.24% |
| 2025-10-09 | 18.21 | 18.07 | -0.17 | -0.93% | 17.52 | 18.24 | 101186 | 18136 | 2.57% |
| 2025-09-30 | 18.89 | 18.24 | -0.45 | -2.41% | 18.11 | 18.90 | 111803 | 20644 | 2.84% |
| 2025-09-29 | 19.24 | 18.69 | -0.45 | -2.35% | 18.18 | 19.48 | 217552 | 41149 | 5.53% |
| 2025-09-26 | 17.12 | 19.14 | 1.74 | 10.00% | 17.06 | 19.14 | 119765 | 22418 | 3.04% |
| 2025-09-25 | 16.72 | 17.40 | 0.70 | 4.19% | 16.71 | 17.80 | 119833 | 20825 | 3.05% |
| 2025-09-24 | 16.41 | 16.70 | 0.09 | 0.54% | 16.36 | 17.10 | 59343 | 9877 | 1.51% |
| 2025-09-23 | 16.80 | 16.61 | -0.23 | -1.37% | 16.28 | 16.85 | 70132 | 11578 | 1.78% |
| 2025-09-22 | 16.09 | 16.84 | 0.84 | 5.25% | 16.00 | 17.30 | 111027 | 18580 | 2.82% |
| 2025-09-19 | 15.97 | 16.00 | 0.02 | 0.13% | 15.58 | 16.10 | 50225 | 7948 | 1.28% |
| 2025-09-18 | 16.33 | 15.98 | -0.32 | -1.96% | 15.84 | 16.66 | 67104 | 10892 | 1.71% |
| 2025-09-17 | 16.21 | 16.30 | 0.07 | 0.43% | 16.10 | 16.45 | 55257 | 9011 | 1.40% |
| 2025-09-16 | 15.83 | 16.23 | 0.36 | 2.27% | 15.66 | 16.29 | 77709 | 12507 | 1.98% |
| 2025-09-15 | 15.54 | 15.87 | 0.28 | 1.80% | 15.48 | 16.30 | 64969 | 10311 | 1.65% |
| 2025-09-12 | 15.62 | 15.59 | -0.01 | -0.06% | 15.48 | 15.80 | 30563 | 4778 | 0.78% |
| 2025-09-11 | 15.44 | 15.60 | 0.16 | 1.04% | 15.22 | 15.63 | 22113 | 3419 | 0.56% |
| 2025-09-10 | 15.57 | 15.44 | -0.24 | -1.53% | 15.40 | 15.78 | 25071 | 3897 | 0.64% |
| 2025-09-09 | 15.65 | 15.68 | -0.02 | -0.13% | 15.50 | 15.99 | 35804 | 5636 | 0.91% |
| 2025-09-08 | 15.55 | 15.70 | 0.23 | 1.49% | 15.55 | 15.88 | 44272 | 6959 | 1.13% |
| 2025-09-05 | 15.10 | 15.47 | 0.30 | 1.98% | 15.03 | 15.49 | 30383 | 4656 | 0.77% |
| 2025-09-04 | 15.11 | 15.17 | 0.06 | 0.40% | 14.95 | 15.38 | 43445 | 6603 | 1.10% |
| 2025-09-03 | 15.52 | 15.11 | -0.36 | -2.33% | 15.08 | 15.52 | 40294 | 6145 | 1.02% |
| 2025-09-02 | 15.77 | 15.47 | -0.30 | -1.90% | 15.24 | 15.92 | 43409 | 6726 | 1.10% |
| 2025-09-01 | 15.93 | 15.77 | -0.17 | -1.07% | 15.66 | 16.22 | 52973 | 8421 | 1.35% |
| 2025-08-29 | 15.60 | 15.94 | 0.29 | 1.85% | 15.52 | 16.06 | 51663 | 8191 | 1.31% |
| 2025-08-28 | 15.60 | 15.65 | -0.01 | -0.06% | 15.16 | 15.95 | 60998 | 9495 | 1.55% |
| 2025-08-27 | 16.23 | 15.66 | -0.61 | -3.75% | 15.65 | 16.36 | 74983 | 12038 | 1.91% |
| 2025-08-26 | 16.67 | 16.27 | -0.42 | -2.52% | 16.02 | 16.67 | 71984 | 11687 | 1.83% |
| 2025-08-25 | 16.32 | 16.69 | 0.39 | 2.39% | 16.25 | 16.71 | 96902 | 15936 | 2.46% |
| 2025-08-22 | 16.14 | 16.30 | 0.14 | 0.87% | 16.03 | 16.86 | 106834 | 17556 | 2.72% |
| 2025-08-21 | 16.20 | 16.16 | 0.06 | 0.37% | 16.07 | 16.37 | 54218 | 8785 | 1.38% |
| 2025-08-20 | 16.10 | 16.10 | 0.04 | 0.25% | 15.94 | 16.12 | 35313 | 5660 | 0.90% |
| 2025-08-19 | 16.27 | 16.06 | -0.19 | -1.17% | 15.98 | 16.38 | 60079 | 9676 | 1.53% |
| 2025-08-18 | 16.23 | 16.25 | 0.03 | 0.18% | 16.06 | 16.33 | 67419 | 10934 | 1.71% |
| 2025-08-15 | 15.96 | 16.22 | 0.17 | 1.06% | 15.96 | 16.23 | 53352 | 8612 | 1.36% |
| 2025-08-14 | 16.22 | 16.05 | -0.19 | -1.17% | 15.90 | 16.32 | 61884 | 9967 | 1.57% |
| 2025-08-13 | 16.47 | 16.24 | -0.23 | -1.40% | 16.05 | 16.48 | 74467 | 12116 | 1.89% |
| 2025-08-12 | 16.65 | 16.47 | -0.08 | -0.48% | 16.19 | 16.68 | 82655 | 13577 | 2.10% |
| 2025-08-11 | 17.10 | 16.55 | -0.25 | -1.49% | 16.54 | 17.24 | 137409 | 23129 | 3.49% |
| 2025-08-08 | 16.99 | 16.80 | -0.38 | -2.21% | 16.34 | 17.14 | 151542 | 25247 | 3.85% |
| 2025-08-07 | 17.10 | 17.18 | 0.81 | 4.95% | 16.63 | 17.77 | 211005 | 36305 | 5.36% |
| 2025-08-06 | 14.88 | 16.37 | 1.49 | 10.01% | 14.85 | 16.37 | 108491 | 17133 | 2.76% |
| 2025-08-05 | 14.78 | 14.88 | 0.13 | 0.88% | 14.66 | 14.95 | 60300 | 8944 | 1.53% |
| 2025-08-04 | 14.18 | 14.75 | 0.41 | 2.86% | 14.18 | 14.85 | 58868 | 8632 | 1.50% |
| 2025-08-01 | 14.25 | 14.34 | 0.21 | 1.49% | 14.13 | 14.49 | 34499 | 4947 | 0.88% |
| 2025-07-31 | 14.32 | 14.13 | -0.13 | -0.91% | 14.11 | 14.60 | 41877 | 5993 | 1.06% |
| 2025-07-30 | 14.06 | 14.26 | 0.18 | 1.28% | 14.01 | 14.42 | 39248 | 5575 | 1.00% |
| 2025-07-29 | 14.15 | 14.08 | -0.07 | -0.49% | 13.96 | 14.15 | 29451 | 4142 | 0.75% |
| 2025-07-28 | 14.19 | 14.15 | -0.04 | -0.28% | 14.03 | 14.33 | 31809 | 4516 | 0.81% |
| 2025-07-25 | 14.00 | 14.19 | 0.13 | 0.92% | 13.89 | 14.45 | 54559 | 7743 | 1.39% |
| 2025-07-24 | 13.88 | 14.06 | 0.02 | 0.14% | 13.86 | 14.19 | 33959 | 4751 | 0.86% |