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 | 17.38 | 17.59 | 0.18 | 1.03% | 17.37 | 17.66 | 69206 | 12165 | 1.86% |
| 2025-10-30 | 17.37 | 17.41 | 0.00 | 0.00% | 17.29 | 17.63 | 70723 | 12353 | 1.90% |
| 2025-10-29 | 17.50 | 17.41 | -0.02 | -0.11% | 17.29 | 17.50 | 39209 | 6809 | 1.06% |
| 2025-10-28 | 17.30 | 17.43 | 0.07 | 0.40% | 17.25 | 17.54 | 46917 | 8193 | 1.26% |
| 2025-10-27 | 17.40 | 17.36 | 0.06 | 0.35% | 17.26 | 17.43 | 42780 | 7407 | 1.15% |
| 2025-10-24 | 17.25 | 17.30 | 0.01 | 0.06% | 17.25 | 17.39 | 34830 | 6031 | 0.94% |
| 2025-10-23 | 17.08 | 17.29 | 0.21 | 1.23% | 16.91 | 17.32 | 37644 | 6437 | 1.01% |
| 2025-10-22 | 17.10 | 17.08 | -0.10 | -0.58% | 17.04 | 17.20 | 26400 | 4517 | 0.71% |
| 2025-10-21 | 16.99 | 17.18 | 0.19 | 1.12% | 16.93 | 17.19 | 38799 | 6634 | 1.04% |
| 2025-10-20 | 16.94 | 16.99 | 0.20 | 1.19% | 16.88 | 17.09 | 29463 | 5000 | 0.79% |
| 2025-10-17 | 17.20 | 16.79 | -0.43 | -2.50% | 16.74 | 17.28 | 54964 | 9347 | 1.48% |
| 2025-10-16 | 17.63 | 17.22 | -0.39 | -2.21% | 17.18 | 17.68 | 59721 | 10370 | 1.61% |
| 2025-10-15 | 17.47 | 17.61 | 0.15 | 0.86% | 17.28 | 17.65 | 53388 | 9355 | 1.44% |
| 2025-10-14 | 17.40 | 17.46 | 0.08 | 0.46% | 17.33 | 17.78 | 84173 | 14731 | 2.27% |
| 2025-10-13 | 16.92 | 17.38 | -0.09 | -0.52% | 16.76 | 17.43 | 65868 | 11351 | 1.77% |
| 2025-10-10 | 17.56 | 17.47 | -0.09 | -0.51% | 17.36 | 17.69 | 65074 | 11403 | 1.75% |
| 2025-10-09 | 17.44 | 17.56 | 0.12 | 0.69% | 17.32 | 17.58 | 62052 | 10847 | 1.67% |
| 2025-09-30 | 17.32 | 17.44 | 0.12 | 0.69% | 17.32 | 17.58 | 55735 | 9732 | 1.50% |
| 2025-09-29 | 17.40 | 17.32 | 0.19 | 1.11% | 17.05 | 17.47 | 56687 | 9780 | 1.53% |
| 2025-09-26 | 17.39 | 17.13 | -0.31 | -1.78% | 17.12 | 17.40 | 56069 | 9669 | 1.51% |
| 2025-09-25 | 17.61 | 17.44 | -0.15 | -0.85% | 17.41 | 17.74 | 69520 | 12212 | 1.87% |
| 2025-09-24 | 17.04 | 17.59 | 0.44 | 2.57% | 17.03 | 17.62 | 89273 | 15598 | 2.40% |
| 2025-09-23 | 17.32 | 17.15 | -0.26 | -1.49% | 16.84 | 17.35 | 80382 | 13697 | 2.16% |
| 2025-09-22 | 17.49 | 17.41 | -0.02 | -0.11% | 17.26 | 17.51 | 53344 | 9259 | 1.44% |
| 2025-09-19 | 17.46 | 17.43 | -0.04 | -0.23% | 17.34 | 17.65 | 58625 | 10242 | 1.58% |
| 2025-09-18 | 17.90 | 17.47 | -0.43 | -2.40% | 17.33 | 17.97 | 103977 | 18431 | 2.80% |
| 2025-09-17 | 17.96 | 17.90 | -0.04 | -0.22% | 17.77 | 17.96 | 57183 | 10210 | 1.54% |
| 2025-09-16 | 17.81 | 17.94 | 0.10 | 0.56% | 17.72 | 17.94 | 58235 | 10379 | 1.57% |
| 2025-09-15 | 18.00 | 17.84 | -0.19 | -1.05% | 17.75 | 18.00 | 61938 | 11051 | 1.67% |
| 2025-09-12 | 17.99 | 18.03 | 0.05 | 0.28% | 17.99 | 18.23 | 75226 | 13618 | 2.03% |
| 2025-09-11 | 17.89 | 17.98 | 0.09 | 0.50% | 17.68 | 17.98 | 72751 | 13004 | 1.96% |
| 2025-09-10 | 17.85 | 17.89 | 0.03 | 0.17% | 17.81 | 18.01 | 56394 | 10079 | 1.52% |
| 2025-09-09 | 18.27 | 17.86 | -0.38 | -2.08% | 17.83 | 18.27 | 67927 | 12220 | 1.83% |
| 2025-09-08 | 17.90 | 18.24 | 0.34 | 1.90% | 17.80 | 18.24 | 86979 | 15776 | 2.34% |
| 2025-09-05 | 17.66 | 17.90 | 0.25 | 1.42% | 17.42 | 17.90 | 70205 | 12437 | 1.89% |
| 2025-09-04 | 17.60 | 17.65 | 0.05 | 0.28% | 17.32 | 17.70 | 89341 | 15701 | 2.41% |
| 2025-09-03 | 17.97 | 17.60 | -0.37 | -2.06% | 17.57 | 18.15 | 81296 | 14518 | 2.19% |
| 2025-09-02 | 18.48 | 17.97 | -0.61 | -3.28% | 17.89 | 18.51 | 115586 | 20908 | 3.11% |
| 2025-09-01 | 18.42 | 18.58 | 0.16 | 0.87% | 18.34 | 18.60 | 107102 | 19780 | 2.88% |
| 2025-08-29 | 18.65 | 18.42 | -0.22 | -1.18% | 18.34 | 18.68 | 93110 | 17186 | 2.51% |
| 2025-08-28 | 18.56 | 18.64 | 0.08 | 0.43% | 17.91 | 18.72 | 171667 | 31506 | 4.62% |
| 2025-08-27 | 19.22 | 18.56 | -0.75 | -3.88% | 18.51 | 19.53 | 178289 | 34140 | 4.80% |
| 2025-08-26 | 19.60 | 19.31 | -0.32 | -1.63% | 19.29 | 19.60 | 172082 | 33357 | 4.63% |
| 2025-08-25 | 19.67 | 19.63 | -0.05 | -0.25% | 19.56 | 19.85 | 202836 | 39921 | 5.46% |
| 2025-08-22 | 19.70 | 19.68 | -0.21 | -1.06% | 19.31 | 19.75 | 205162 | 40161 | 5.52% |
| 2025-08-21 | 19.61 | 19.89 | 0.63 | 3.27% | 19.61 | 20.60 | 398741 | 80234 | 10.74% |
| 2025-08-20 | 19.36 | 19.26 | -0.29 | -1.48% | 19.14 | 19.48 | 153290 | 29531 | 4.13% |
| 2025-08-19 | 19.45 | 19.55 | 0.14 | 0.72% | 19.15 | 19.76 | 205600 | 39904 | 5.54% |
| 2025-08-18 | 19.35 | 19.41 | 0.01 | 0.05% | 19.32 | 19.52 | 173299 | 33659 | 4.67% |
| 2025-08-15 | 19.21 | 19.40 | -0.09 | -0.46% | 19.09 | 19.60 | 187006 | 36128 | 5.04% |
| 2025-08-14 | 19.70 | 19.49 | -0.41 | -2.06% | 19.48 | 20.33 | 257551 | 51156 | 6.94% |
| 2025-08-13 | 19.91 | 19.90 | -0.43 | -2.12% | 19.80 | 20.56 | 351812 | 70450 | 9.47% |
| 2025-08-12 | 19.47 | 20.33 | 0.88 | 4.52% | 19.08 | 20.82 | 387406 | 76514 | 10.43% |
| 2025-08-11 | 19.30 | 19.45 | 0.07 | 0.36% | 19.28 | 19.54 | 153918 | 29917 | 4.14% |
| 2025-08-08 | 19.35 | 19.38 | -0.01 | -0.05% | 19.20 | 19.61 | 196757 | 38198 | 5.30% |
| 2025-08-07 | 19.69 | 19.52 | -0.38 | -1.91% | 19.35 | 19.82 | 320604 | 62643 | 8.63% |
| 2025-08-06 | 20.95 | 19.90 | -1.12 | -5.33% | 19.87 | 21.00 | 450691 | 91507 | 12.14% |
| 2025-08-05 | 21.66 | 21.02 | -0.53 | -2.46% | 21.00 | 22.19 | 324389 | 69002 | 8.74% |
| 2025-08-04 | 20.80 | 21.55 | -0.15 | -0.69% | 20.61 | 22.09 | 342498 | 73348 | 9.22% |
| 2025-08-01 | 22.69 | 21.70 | -0.98 | -4.32% | 21.65 | 22.69 | 402302 | 89313 | 10.83% |
| 2025-07-31 | 21.50 | 22.68 | 0.67 | 3.04% | 21.10 | 22.68 | 523017 | 115611 | 14.08% |
| 2025-07-30 | 22.30 | 22.01 | -0.49 | -2.18% | 21.68 | 23.11 | 500475 | 111553 | 13.48% |
| 2025-07-29 | 22.09 | 22.50 | 0.11 | 0.49% | 21.88 | 23.15 | 570687 | 128509 | 15.37% |
| 2025-07-28 | 21.60 | 22.39 | 0.42 | 1.91% | 21.02 | 22.72 | 603253 | 132217 | 16.24% |
| 2025-07-25 | 21.23 | 21.97 | 0.39 | 1.81% | 20.92 | 22.36 | 660630 | 144251 | 17.79% |