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 | 17.72 | 18.10 | 0.33 | 1.86% | 17.72 | 18.45 | 173654 | 31637 | 6.76% |
| 2025-10-30 | 18.20 | 17.77 | -0.40 | -2.20% | 17.77 | 18.29 | 169846 | 30583 | 6.61% |
| 2025-10-29 | 17.44 | 18.17 | 0.63 | 3.59% | 17.16 | 18.24 | 249151 | 44613 | 9.69% |
| 2025-10-28 | 17.45 | 17.54 | 0.03 | 0.17% | 17.21 | 17.81 | 130760 | 22867 | 5.09% |
| 2025-10-27 | 17.55 | 17.51 | 0.00 | 0.00% | 17.35 | 17.67 | 111494 | 19511 | 4.34% |
| 2025-10-24 | 18.00 | 17.51 | -0.10 | -0.57% | 17.50 | 18.01 | 139128 | 24520 | 5.41% |
| 2025-10-23 | 17.30 | 17.61 | 0.45 | 2.62% | 17.08 | 17.62 | 148378 | 25844 | 5.77% |
| 2025-10-22 | 17.16 | 17.16 | -0.12 | -0.69% | 17.07 | 17.38 | 74025 | 12720 | 2.88% |
| 2025-10-21 | 17.32 | 17.28 | -0.03 | -0.17% | 16.96 | 17.32 | 103626 | 17771 | 4.03% |
| 2025-10-20 | 16.93 | 17.31 | 0.46 | 2.73% | 16.93 | 17.43 | 126807 | 21823 | 4.93% |
| 2025-10-17 | 16.93 | 16.85 | -0.06 | -0.35% | 16.74 | 17.14 | 104190 | 17645 | 4.05% |
| 2025-10-16 | 17.69 | 16.91 | -0.99 | -5.53% | 16.87 | 17.69 | 173087 | 29672 | 6.73% |
| 2025-10-15 | 17.33 | 17.90 | 0.20 | 1.13% | 16.39 | 18.01 | 198496 | 33970 | 7.72% |
| 2025-10-14 | 18.05 | 17.70 | -1.03 | -5.50% | 17.67 | 18.26 | 249670 | 44722 | 9.71% |
| 2025-10-13 | 17.75 | 18.73 | -0.28 | -1.47% | 17.55 | 18.89 | 172547 | 31692 | 6.71% |
| 2025-10-10 | 20.14 | 19.01 | -0.98 | -4.90% | 18.91 | 20.15 | 239385 | 45929 | 9.31% |
| 2025-10-09 | 19.73 | 19.99 | 0.59 | 3.04% | 19.57 | 20.28 | 364941 | 72684 | 14.20% |
| 2025-09-30 | 20.44 | 19.40 | 0.82 | 4.41% | 19.32 | 20.44 | 330382 | 65165 | 12.85% |
| 2025-09-29 | 18.20 | 18.58 | 0.27 | 1.47% | 18.20 | 18.79 | 122846 | 22818 | 4.78% |
| 2025-09-26 | 18.40 | 18.31 | -0.27 | -1.45% | 18.22 | 18.65 | 162118 | 29794 | 6.31% |
| 2025-09-25 | 18.65 | 18.58 | -0.14 | -0.75% | 18.45 | 18.79 | 132146 | 24588 | 5.14% |
| 2025-09-24 | 18.90 | 18.72 | -0.28 | -1.47% | 18.09 | 19.33 | 251862 | 46935 | 9.80% |
| 2025-09-23 | 19.67 | 19.00 | -0.68 | -3.46% | 18.56 | 19.86 | 175115 | 33395 | 6.81% |
| 2025-09-22 | 19.22 | 19.68 | 0.28 | 1.44% | 18.85 | 19.77 | 156046 | 30336 | 6.07% |
| 2025-09-19 | 19.74 | 19.40 | -0.39 | -1.97% | 19.40 | 19.99 | 192704 | 37896 | 7.50% |
| 2025-09-18 | 20.11 | 19.79 | -0.46 | -2.27% | 19.30 | 20.35 | 278728 | 55470 | 10.84% |
| 2025-09-17 | 20.13 | 20.25 | 0.12 | 0.60% | 19.90 | 20.63 | 312934 | 63477 | 12.18% |
| 2025-09-16 | 20.33 | 20.13 | -0.50 | -2.42% | 19.53 | 20.43 | 326372 | 65097 | 12.70% |
| 2025-09-15 | 19.99 | 20.63 | 0.20 | 0.98% | 19.93 | 20.98 | 324414 | 66765 | 12.62% |
| 2025-09-12 | 21.47 | 20.43 | -1.46 | -6.67% | 19.80 | 21.60 | 527185 | 109375 | 20.51% |
| 2025-09-11 | 22.67 | 21.89 | -0.76 | -3.36% | 21.30 | 22.78 | 574167 | 125175 | 22.34% |
| 2025-09-10 | 21.50 | 22.65 | 0.42 | 1.89% | 21.13 | 23.73 | 799728 | 177434 | 31.12% |
| 2025-09-09 | 19.35 | 22.23 | 2.02 | 10.00% | 19.35 | 22.23 | 682411 | 142745 | 26.55% |
| 2025-09-08 | 20.80 | 20.21 | -1.10 | -5.16% | 19.32 | 20.99 | 624940 | 125630 | 24.32% |
| 2025-09-05 | 18.75 | 21.31 | 1.94 | 10.02% | 18.59 | 21.31 | 718430 | 144419 | 27.95% |
| 2025-09-04 | 18.68 | 19.37 | 0.29 | 1.52% | 18.68 | 20.61 | 702635 | 137458 | 27.34% |
| 2025-09-03 | 19.80 | 19.08 | -1.07 | -5.31% | 18.70 | 20.47 | 698241 | 134972 | 27.17% |
| 2025-09-02 | 18.88 | 20.15 | 1.83 | 9.99% | 18.61 | 20.15 | 263182 | 51748 | 10.24% |
| 2025-09-01 | 16.73 | 18.32 | 1.67 | 10.03% | 16.45 | 18.32 | 486426 | 85490 | 18.93% |
| 2025-08-29 | 15.68 | 16.65 | 0.96 | 6.12% | 15.50 | 16.89 | 367374 | 60349 | 14.29% |
| 2025-08-28 | 15.66 | 15.69 | 0.04 | 0.26% | 15.08 | 15.78 | 150037 | 23201 | 5.84% |
| 2025-08-27 | 16.10 | 15.65 | -0.53 | -3.28% | 15.65 | 16.25 | 172769 | 27659 | 6.72% |
| 2025-08-26 | 16.36 | 16.18 | -0.23 | -1.40% | 16.15 | 16.37 | 125522 | 20387 | 4.88% |
| 2025-08-25 | 16.50 | 16.41 | 0.01 | 0.06% | 16.27 | 16.83 | 189991 | 31314 | 7.39% |
| 2025-08-22 | 16.39 | 16.40 | 0.01 | 0.06% | 16.21 | 16.52 | 137697 | 22503 | 5.36% |
| 2025-08-21 | 17.19 | 16.39 | -0.80 | -4.65% | 16.31 | 17.19 | 231160 | 38404 | 8.99% |
| 2025-08-20 | 17.32 | 17.19 | -0.44 | -2.50% | 16.99 | 17.57 | 219414 | 37768 | 8.54% |
| 2025-08-19 | 17.10 | 17.63 | 0.54 | 3.16% | 16.76 | 18.07 | 483104 | 84245 | 18.80% |
| 2025-08-18 | 16.07 | 17.09 | 1.06 | 6.61% | 15.92 | 17.47 | 454003 | 75951 | 17.66% |
| 2025-08-15 | 15.24 | 16.03 | 0.80 | 5.25% | 15.18 | 16.38 | 285804 | 45335 | 11.12% |
| 2025-08-14 | 15.50 | 15.23 | -0.33 | -2.12% | 15.10 | 15.57 | 159605 | 24424 | 6.21% |
| 2025-08-13 | 15.54 | 15.56 | 0.02 | 0.13% | 15.47 | 15.67 | 108773 | 16894 | 4.23% |
| 2025-08-12 | 15.95 | 15.54 | -0.40 | -2.51% | 15.48 | 16.02 | 150989 | 23586 | 5.87% |
| 2025-08-11 | 15.77 | 15.94 | 0.16 | 1.01% | 15.70 | 16.08 | 112017 | 17851 | 4.36% |
| 2025-08-08 | 15.87 | 15.78 | -0.23 | -1.44% | 15.75 | 16.01 | 103917 | 16433 | 4.04% |
| 2025-08-07 | 16.30 | 16.01 | -0.57 | -3.44% | 15.86 | 16.30 | 206837 | 33074 | 8.05% |
| 2025-08-06 | 17.00 | 16.58 | 0.22 | 1.34% | 16.40 | 17.23 | 398078 | 66196 | 15.49% |
| 2025-08-05 | 16.23 | 16.36 | 0.13 | 0.80% | 16.05 | 16.43 | 117780 | 19122 | 4.58% |
| 2025-08-04 | 15.74 | 16.23 | 0.36 | 2.27% | 15.52 | 16.28 | 114591 | 18351 | 4.46% |
| 2025-08-01 | 15.88 | 15.87 | -0.13 | -0.81% | 15.85 | 16.20 | 97751 | 15617 | 3.80% |
| 2025-07-31 | 15.93 | 16.00 | 0.27 | 1.72% | 15.90 | 16.48 | 165398 | 26730 | 6.44% |
| 2025-07-30 | 16.29 | 15.73 | -0.55 | -3.38% | 15.63 | 16.34 | 191430 | 30363 | 7.45% |
| 2025-07-29 | 16.90 | 16.28 | -0.72 | -4.24% | 16.00 | 17.13 | 272489 | 44973 | 10.60% |
| 2025-07-28 | 16.40 | 17.00 | 0.60 | 3.66% | 16.38 | 17.04 | 220589 | 37191 | 8.58% |
| 2025-07-25 | 16.57 | 16.40 | -0.16 | -0.97% | 16.36 | 16.72 | 160941 | 26522 | 6.26% |
| 2025-07-24 | 16.72 | 16.56 | -0.16 | -0.96% | 16.48 | 17.21 | 221099 | 37040 | 8.60% |