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 | 18.20 | 18.63 | 0.53 | 2.93% | 18.10 | 18.98 | 183799 | 34091 | 6.36% |
| 2025-10-30 | 18.37 | 18.10 | -0.23 | -1.25% | 17.97 | 18.45 | 128887 | 23436 | 4.46% |
| 2025-10-29 | 18.37 | 18.33 | -0.15 | -0.81% | 17.74 | 18.51 | 145090 | 26344 | 5.02% |
| 2025-10-28 | 18.22 | 18.48 | 0.15 | 0.82% | 17.92 | 18.68 | 186455 | 34095 | 6.46% |
| 2025-10-27 | 18.52 | 18.33 | 0.11 | 0.60% | 18.23 | 18.80 | 113587 | 20902 | 3.93% |
| 2025-10-24 | 18.05 | 18.22 | 0.22 | 1.22% | 17.82 | 18.44 | 103161 | 18800 | 3.57% |
| 2025-10-23 | 17.89 | 18.00 | 0.04 | 0.22% | 17.70 | 18.12 | 60851 | 10860 | 2.11% |
| 2025-10-22 | 18.11 | 17.96 | -0.21 | -1.16% | 17.89 | 18.23 | 59162 | 10643 | 2.05% |
| 2025-10-21 | 18.10 | 18.17 | 0.02 | 0.11% | 18.00 | 18.30 | 85040 | 15442 | 2.94% |
| 2025-10-20 | 17.87 | 18.15 | 0.61 | 3.48% | 17.73 | 18.28 | 119416 | 21576 | 4.14% |
| 2025-10-17 | 18.04 | 17.54 | -0.55 | -3.04% | 17.53 | 18.34 | 90386 | 16108 | 3.13% |
| 2025-10-16 | 18.35 | 18.09 | -0.37 | -2.00% | 18.07 | 18.45 | 83626 | 15233 | 2.90% |
| 2025-10-15 | 17.87 | 18.46 | 0.69 | 3.88% | 17.77 | 18.74 | 166378 | 30516 | 5.76% |
| 2025-10-14 | 18.61 | 17.95 | -0.64 | -3.44% | 17.85 | 18.82 | 170818 | 31270 | 5.92% |
| 2025-10-13 | 17.96 | 18.59 | -0.38 | -2.00% | 17.81 | 18.65 | 186625 | 34350 | 6.46% |
| 2025-10-10 | 18.74 | 18.97 | -0.10 | -0.52% | 18.74 | 19.60 | 254859 | 48639 | 8.83% |
| 2025-10-09 | 19.21 | 19.07 | 0.49 | 2.64% | 18.41 | 19.56 | 399143 | 75650 | 13.82% |
| 2025-09-30 | 18.77 | 18.58 | -0.18 | -0.96% | 18.36 | 19.02 | 332591 | 62029 | 11.52% |
| 2025-09-29 | 19.38 | 18.76 | -2.07 | -9.94% | 18.75 | 20.00 | 590516 | 111994 | 20.45% |
| 2025-09-26 | 20.83 | 20.83 | 1.89 | 9.98% | 20.42 | 20.83 | 236004 | 49129 | 8.17% |
| 2025-09-25 | 18.88 | 18.94 | -0.10 | -0.53% | 18.83 | 19.25 | 147166 | 28017 | 5.10% |
| 2025-09-24 | 18.03 | 19.04 | 0.69 | 3.76% | 18.03 | 19.10 | 198225 | 37323 | 6.86% |
| 2025-09-23 | 18.29 | 18.35 | -0.08 | -0.43% | 17.61 | 18.49 | 178851 | 32311 | 6.19% |
| 2025-09-22 | 18.07 | 18.43 | 0.58 | 3.25% | 18.03 | 18.98 | 159088 | 29475 | 5.51% |
| 2025-09-19 | 18.20 | 17.85 | -0.30 | -1.65% | 17.78 | 18.38 | 152230 | 27387 | 5.27% |
| 2025-09-18 | 17.73 | 18.15 | 0.45 | 2.54% | 17.70 | 19.19 | 332414 | 61352 | 11.51% |
| 2025-09-17 | 17.00 | 17.70 | 0.69 | 4.06% | 16.86 | 18.10 | 222364 | 39447 | 7.70% |
| 2025-09-16 | 16.92 | 17.01 | 0.34 | 2.04% | 16.81 | 17.26 | 141140 | 24090 | 4.89% |
| 2025-09-15 | 16.61 | 16.67 | 0.01 | 0.06% | 16.53 | 16.90 | 72255 | 12059 | 2.50% |
| 2025-09-12 | 16.98 | 16.66 | -0.23 | -1.36% | 16.66 | 17.06 | 90822 | 15302 | 3.15% |
| 2025-09-11 | 16.86 | 16.89 | 0.03 | 0.18% | 16.53 | 16.93 | 91918 | 15371 | 3.18% |
| 2025-09-10 | 16.87 | 16.86 | -0.08 | -0.47% | 16.81 | 17.20 | 79956 | 13570 | 2.77% |
| 2025-09-09 | 16.97 | 16.94 | -0.01 | -0.06% | 16.87 | 17.29 | 129071 | 21984 | 4.47% |
| 2025-09-08 | 16.93 | 16.95 | 0.02 | 0.12% | 16.80 | 17.13 | 82684 | 14019 | 2.86% |
| 2025-09-05 | 16.61 | 16.93 | 0.27 | 1.62% | 16.38 | 16.94 | 98315 | 16417 | 3.40% |
| 2025-09-04 | 17.09 | 16.66 | -0.31 | -1.83% | 16.35 | 17.29 | 140768 | 23740 | 4.87% |
| 2025-09-03 | 17.48 | 16.97 | -0.46 | -2.64% | 16.94 | 17.76 | 117436 | 20394 | 4.07% |
| 2025-09-02 | 17.56 | 17.43 | -0.13 | -0.74% | 17.20 | 17.77 | 130151 | 22708 | 4.51% |
| 2025-09-01 | 17.76 | 17.56 | -0.37 | -2.06% | 17.51 | 18.06 | 137391 | 24319 | 4.76% |
| 2025-08-29 | 18.47 | 17.93 | -0.55 | -2.98% | 17.73 | 18.47 | 183029 | 32941 | 6.34% |
| 2025-08-28 | 18.10 | 18.48 | 0.27 | 1.48% | 17.50 | 18.52 | 245821 | 44176 | 8.51% |
| 2025-08-27 | 18.94 | 18.21 | -0.57 | -3.04% | 18.19 | 19.20 | 343020 | 64198 | 11.88% |
| 2025-08-26 | 18.14 | 18.78 | 0.74 | 4.10% | 17.83 | 19.50 | 419492 | 78350 | 14.53% |
| 2025-08-25 | 17.63 | 18.04 | 0.54 | 3.09% | 17.29 | 18.10 | 315182 | 56130 | 10.91% |
| 2025-08-22 | 17.46 | 17.50 | -0.07 | -0.40% | 17.25 | 17.60 | 220275 | 38375 | 7.63% |
| 2025-08-21 | 17.22 | 17.57 | 0.60 | 3.54% | 17.22 | 18.60 | 395828 | 70270 | 13.71% |
| 2025-08-20 | 16.66 | 16.97 | 0.24 | 1.43% | 16.61 | 16.97 | 123921 | 20862 | 4.29% |
| 2025-08-19 | 16.79 | 16.73 | 0.00 | 0.00% | 16.52 | 16.80 | 73911 | 12317 | 2.56% |
| 2025-08-18 | 16.60 | 16.73 | 0.23 | 1.39% | 16.57 | 16.92 | 103307 | 17284 | 3.58% |
| 2025-08-15 | 16.52 | 16.50 | 0.16 | 0.98% | 16.31 | 16.58 | 87295 | 14352 | 3.02% |
| 2025-08-14 | 16.77 | 16.34 | -0.42 | -2.51% | 16.32 | 16.86 | 99538 | 16449 | 3.45% |
| 2025-08-13 | 16.70 | 16.76 | 0.00 | 0.00% | 16.46 | 16.84 | 110297 | 18354 | 3.82% |
| 2025-08-12 | 16.78 | 16.76 | 0.00 | 0.00% | 16.65 | 17.07 | 111626 | 18790 | 3.87% |
| 2025-08-11 | 16.61 | 16.76 | 0.14 | 0.84% | 16.59 | 17.02 | 102263 | 17207 | 3.54% |
| 2025-08-08 | 16.78 | 16.62 | -0.16 | -0.95% | 16.57 | 16.95 | 106916 | 17905 | 3.70% |
| 2025-08-07 | 16.71 | 16.78 | 0.12 | 0.72% | 16.67 | 17.28 | 122223 | 20592 | 4.23% |
| 2025-08-06 | 16.70 | 16.66 | -0.06 | -0.36% | 16.62 | 17.13 | 148926 | 25027 | 5.16% |
| 2025-08-05 | 16.41 | 16.72 | 0.02 | 0.12% | 16.36 | 16.83 | 158082 | 26197 | 5.47% |
| 2025-08-04 | 16.48 | 16.70 | 0.19 | 1.15% | 16.16 | 16.76 | 131537 | 21613 | 4.56% |
| 2025-08-01 | 16.78 | 16.51 | -0.34 | -2.02% | 16.36 | 16.89 | 166687 | 27635 | 5.77% |
| 2025-07-31 | 16.50 | 16.85 | 0.25 | 1.51% | 16.41 | 17.28 | 281419 | 47237 | 9.75% |
| 2025-07-30 | 16.66 | 16.60 | -0.15 | -0.90% | 16.12 | 17.27 | 201488 | 33352 | 6.98% |
| 2025-07-29 | 16.66 | 16.75 | 0.05 | 0.30% | 16.46 | 16.87 | 205300 | 34160 | 7.11% |
| 2025-07-28 | 16.38 | 16.70 | 0.54 | 3.34% | 16.20 | 16.94 | 393209 | 65269 | 13.62% |
| 2025-07-25 | 15.37 | 16.16 | 0.84 | 5.48% | 15.28 | 16.50 | 477229 | 76339 | 16.53% |
| 2025-07-24 | 15.16 | 15.32 | 0.18 | 1.19% | 15.10 | 15.32 | 93780 | 14270 | 3.25% |