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 | 16.89 | 17.32 | 0.43 | 2.55% | 16.89 | 17.47 | 125297 | 21623 | 5.10% |
| 2025-10-30 | 17.19 | 16.89 | -0.33 | -1.92% | 16.82 | 17.26 | 109107 | 18549 | 4.44% |
| 2025-10-29 | 17.27 | 17.22 | -0.08 | -0.46% | 17.01 | 17.28 | 86688 | 14830 | 3.53% |
| 2025-10-28 | 17.40 | 17.30 | -0.15 | -0.86% | 17.22 | 17.41 | 83942 | 14532 | 3.42% |
| 2025-10-27 | 17.37 | 17.45 | 0.09 | 0.52% | 17.37 | 17.56 | 77853 | 13598 | 3.17% |
| 2025-10-24 | 17.42 | 17.36 | -0.18 | -1.03% | 17.28 | 17.54 | 97832 | 16992 | 3.98% |
| 2025-10-23 | 17.88 | 17.54 | -0.28 | -1.57% | 17.38 | 18.39 | 115055 | 20327 | 4.69% |
| 2025-10-22 | 17.88 | 17.82 | -0.13 | -0.72% | 17.67 | 18.14 | 124198 | 22233 | 5.06% |
| 2025-10-21 | 17.83 | 17.95 | 0.13 | 0.73% | 17.52 | 17.96 | 123520 | 21931 | 5.03% |
| 2025-10-20 | 18.20 | 17.82 | -0.36 | -1.98% | 17.73 | 18.35 | 141146 | 25223 | 5.75% |
| 2025-10-17 | 18.63 | 18.18 | -0.67 | -3.55% | 18.15 | 18.75 | 173843 | 31811 | 7.08% |
| 2025-10-16 | 19.30 | 18.85 | -0.70 | -3.58% | 18.70 | 19.32 | 254886 | 48277 | 10.38% |
| 2025-10-15 | 18.54 | 19.55 | 0.85 | 4.55% | 18.30 | 19.90 | 440217 | 84611 | 17.93% |
| 2025-10-14 | 18.63 | 18.70 | 0.07 | 0.38% | 18.38 | 19.20 | 369944 | 69826 | 15.07% |
| 2025-10-13 | 17.51 | 18.63 | 0.81 | 4.55% | 17.40 | 18.70 | 324576 | 59673 | 13.22% |
| 2025-10-10 | 17.75 | 17.82 | -0.01 | -0.06% | 17.67 | 18.19 | 161037 | 28880 | 6.56% |
| 2025-10-09 | 17.96 | 17.83 | -0.25 | -1.38% | 17.35 | 17.96 | 292869 | 51717 | 11.93% |
| 2025-09-30 | 17.26 | 18.08 | 1.17 | 6.92% | 17.02 | 18.60 | 406676 | 73580 | 16.56% |
| 2025-09-29 | 17.16 | 16.91 | -0.31 | -1.80% | 16.78 | 17.16 | 91212 | 15447 | 3.71% |
| 2025-09-26 | 17.32 | 17.22 | -0.21 | -1.20% | 17.15 | 17.40 | 64722 | 11169 | 2.64% |
| 2025-09-25 | 17.77 | 17.43 | -0.09 | -0.51% | 17.38 | 17.77 | 76932 | 13526 | 3.13% |
| 2025-09-24 | 17.33 | 17.52 | 0.12 | 0.69% | 17.21 | 17.55 | 82804 | 14454 | 3.37% |
| 2025-09-23 | 17.70 | 17.40 | -0.33 | -1.86% | 17.10 | 17.80 | 114983 | 19925 | 4.68% |
| 2025-09-22 | 17.80 | 17.73 | -0.10 | -0.56% | 17.60 | 18.03 | 71276 | 12640 | 2.90% |
| 2025-09-19 | 18.09 | 17.83 | -0.31 | -1.71% | 17.81 | 18.09 | 90196 | 16145 | 3.67% |
| 2025-09-18 | 18.11 | 18.14 | 0.03 | 0.17% | 17.89 | 18.20 | 120270 | 21728 | 4.90% |
| 2025-09-17 | 18.40 | 18.11 | -0.34 | -1.84% | 18.10 | 18.63 | 124652 | 22693 | 5.08% |
| 2025-09-16 | 18.24 | 18.45 | 0.15 | 0.82% | 18.04 | 18.48 | 123181 | 22463 | 5.02% |
| 2025-09-15 | 18.38 | 18.30 | 0.03 | 0.16% | 18.18 | 18.45 | 102516 | 18767 | 4.17% |
| 2025-09-12 | 18.28 | 18.27 | -0.10 | -0.54% | 18.06 | 18.35 | 129756 | 23644 | 5.28% |
| 2025-09-11 | 18.12 | 18.37 | 0.07 | 0.38% | 17.80 | 18.38 | 145557 | 26277 | 5.93% |
| 2025-09-10 | 18.62 | 18.30 | -0.62 | -3.28% | 18.16 | 18.79 | 191648 | 35154 | 7.80% |
| 2025-09-09 | 18.50 | 18.92 | 0.56 | 3.05% | 18.36 | 19.61 | 304766 | 57988 | 12.41% |
| 2025-09-08 | 17.99 | 18.36 | 0.23 | 1.27% | 17.99 | 18.80 | 166608 | 30659 | 6.78% |
| 2025-09-05 | 18.69 | 18.13 | -0.85 | -4.48% | 17.40 | 18.69 | 293118 | 52416 | 11.94% |
| 2025-09-04 | 18.51 | 18.98 | 0.96 | 5.33% | 18.36 | 19.36 | 397012 | 75175 | 16.17% |
| 2025-09-03 | 18.37 | 18.02 | -0.32 | -1.74% | 17.91 | 18.78 | 171612 | 31228 | 6.99% |
| 2025-09-02 | 18.62 | 18.34 | -0.38 | -2.03% | 18.22 | 18.79 | 139904 | 25712 | 5.70% |
| 2025-09-01 | 18.27 | 18.72 | 0.45 | 2.46% | 18.18 | 18.75 | 176442 | 32787 | 7.19% |
| 2025-08-29 | 18.60 | 18.27 | -0.32 | -1.72% | 18.24 | 18.62 | 170934 | 31441 | 6.96% |
| 2025-08-28 | 19.49 | 18.59 | -0.75 | -3.88% | 18.01 | 19.49 | 298170 | 55614 | 12.14% |
| 2025-08-27 | 19.90 | 19.34 | -0.59 | -2.96% | 19.33 | 19.93 | 227378 | 44580 | 9.26% |
| 2025-08-26 | 19.92 | 19.93 | -0.04 | -0.20% | 19.83 | 20.08 | 137729 | 27511 | 5.61% |
| 2025-08-25 | 19.89 | 19.97 | 0.06 | 0.30% | 19.84 | 20.10 | 158076 | 31529 | 6.44% |
| 2025-08-22 | 20.15 | 19.91 | -0.39 | -1.92% | 19.82 | 20.18 | 217346 | 43277 | 8.85% |
| 2025-08-21 | 20.21 | 20.30 | 0.12 | 0.59% | 20.06 | 20.48 | 180600 | 36605 | 7.35% |
| 2025-08-20 | 20.54 | 20.18 | -0.36 | -1.75% | 20.05 | 20.54 | 196520 | 39615 | 8.00% |
| 2025-08-19 | 20.72 | 20.54 | -0.15 | -0.72% | 20.42 | 20.96 | 243468 | 50145 | 9.91% |
| 2025-08-18 | 21.23 | 20.69 | -0.53 | -2.50% | 20.51 | 21.23 | 386231 | 80032 | 15.73% |
| 2025-08-15 | 21.65 | 21.22 | -0.64 | -2.93% | 20.61 | 21.68 | 481138 | 101220 | 19.59% |
| 2025-08-14 | 20.41 | 21.86 | 1.20 | 5.81% | 20.40 | 22.72 | 739102 | 162229 | 30.10% |
| 2025-08-13 | 20.34 | 20.66 | 0.32 | 1.57% | 20.10 | 21.30 | 426626 | 87875 | 17.37% |
| 2025-08-12 | 20.29 | 20.34 | 0.01 | 0.05% | 19.94 | 20.47 | 227887 | 45940 | 9.28% |
| 2025-08-11 | 19.56 | 20.33 | 0.63 | 3.20% | 19.55 | 20.50 | 347067 | 69605 | 14.13% |
| 2025-08-08 | 19.82 | 19.70 | -0.32 | -1.60% | 19.65 | 20.54 | 320333 | 63976 | 13.04% |
| 2025-08-07 | 19.78 | 20.02 | 0.23 | 1.16% | 19.51 | 20.02 | 235168 | 46439 | 9.58% |
| 2025-08-06 | 20.08 | 19.79 | -0.31 | -1.54% | 19.72 | 20.13 | 199892 | 39625 | 8.14% |
| 2025-08-05 | 19.60 | 20.10 | 0.50 | 2.55% | 19.60 | 20.23 | 342374 | 68422 | 13.94% |
| 2025-08-04 | 19.49 | 19.60 | 0.00 | 0.00% | 19.20 | 19.60 | 174328 | 33803 | 7.10% |
| 2025-08-01 | 19.59 | 19.60 | 0.01 | 0.05% | 19.43 | 19.74 | 163364 | 31975 | 6.65% |
| 2025-07-31 | 19.93 | 19.59 | -0.52 | -2.59% | 19.58 | 20.02 | 232837 | 46027 | 9.48% |
| 2025-07-30 | 20.29 | 20.11 | -0.32 | -1.57% | 19.94 | 20.90 | 294755 | 59733 | 12.00% |
| 2025-07-29 | 20.66 | 20.43 | -0.25 | -1.21% | 20.05 | 20.68 | 218399 | 44223 | 8.89% |
| 2025-07-28 | 20.36 | 20.68 | 0.26 | 1.27% | 20.36 | 20.80 | 196015 | 40406 | 7.98% |
| 2025-07-25 | 20.50 | 20.42 | -0.37 | -1.78% | 20.35 | 20.90 | 239171 | 49029 | 9.74% |
| 2025-07-24 | 20.80 | 20.79 | -0.12 | -0.57% | 20.44 | 21.08 | 299186 | 61803 | 12.18% |