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 | 16.73 | 16.96 | 0.21 | 1.25% | 16.70 | 17.14 | 20971 | 3555 | 0.85% |
| 2025-10-30 | 17.10 | 16.75 | -0.35 | -2.05% | 16.75 | 17.20 | 26983 | 4553 | 1.10% |
| 2025-10-29 | 17.17 | 17.10 | -0.17 | -0.98% | 17.01 | 17.34 | 19824 | 3390 | 0.81% |
| 2025-10-28 | 17.40 | 17.27 | -0.15 | -0.86% | 17.20 | 17.42 | 21279 | 3687 | 0.86% |
| 2025-10-27 | 17.45 | 17.42 | 0.08 | 0.46% | 17.19 | 17.49 | 22592 | 3921 | 0.92% |
| 2025-10-24 | 17.19 | 17.34 | 0.15 | 0.87% | 17.19 | 17.40 | 22969 | 3977 | 0.93% |
| 2025-10-23 | 17.09 | 17.19 | 0.13 | 0.76% | 16.89 | 17.19 | 16015 | 2730 | 0.65% |
| 2025-10-22 | 17.00 | 17.06 | 0.07 | 0.41% | 16.84 | 17.19 | 19476 | 3328 | 0.79% |
| 2025-10-21 | 16.66 | 16.99 | 0.33 | 1.98% | 16.53 | 17.00 | 22274 | 3753 | 0.90% |
| 2025-10-20 | 16.50 | 16.66 | 0.47 | 2.90% | 16.35 | 16.69 | 22935 | 3802 | 0.93% |
| 2025-10-17 | 16.64 | 16.19 | -0.50 | -3.00% | 16.19 | 16.73 | 25456 | 4178 | 1.03% |
| 2025-10-16 | 17.03 | 16.69 | -0.34 | -2.00% | 16.63 | 17.05 | 24460 | 4111 | 0.99% |
| 2025-10-15 | 17.00 | 17.03 | 0.01 | 0.06% | 16.85 | 17.14 | 17559 | 2985 | 0.71% |
| 2025-10-14 | 17.42 | 17.02 | -0.21 | -1.22% | 16.98 | 17.48 | 29344 | 5034 | 1.19% |
| 2025-10-13 | 16.76 | 17.23 | -0.02 | -0.12% | 16.17 | 17.25 | 36007 | 6098 | 1.46% |
| 2025-10-10 | 17.36 | 17.25 | -0.14 | -0.81% | 17.17 | 17.43 | 24438 | 4217 | 0.99% |
| 2025-10-09 | 17.54 | 17.39 | 0.04 | 0.23% | 17.37 | 17.66 | 23592 | 4127 | 0.96% |
| 2025-09-30 | 17.39 | 17.35 | -0.04 | -0.23% | 17.26 | 17.57 | 22438 | 3901 | 0.91% |
| 2025-09-29 | 17.31 | 17.39 | 0.07 | 0.40% | 17.06 | 17.47 | 25377 | 4394 | 1.03% |
| 2025-09-26 | 17.84 | 17.32 | -0.59 | -3.29% | 17.12 | 17.85 | 46813 | 8140 | 1.90% |
| 2025-09-25 | 18.21 | 17.91 | -0.34 | -1.86% | 17.91 | 18.32 | 31473 | 5684 | 1.28% |
| 2025-09-24 | 17.88 | 18.25 | 0.22 | 1.22% | 17.80 | 18.29 | 35929 | 6519 | 1.46% |
| 2025-09-23 | 18.79 | 18.03 | -0.73 | -3.89% | 17.52 | 18.90 | 68132 | 12228 | 2.77% |
| 2025-09-22 | 18.75 | 18.76 | -0.17 | -0.90% | 18.60 | 19.21 | 54472 | 10301 | 2.21% |
| 2025-09-19 | 18.50 | 18.93 | 0.35 | 1.88% | 18.31 | 19.65 | 91978 | 17535 | 3.74% |
| 2025-09-18 | 18.94 | 18.58 | -0.42 | -2.21% | 18.45 | 19.06 | 49271 | 9267 | 2.00% |
| 2025-09-17 | 18.73 | 19.00 | 0.27 | 1.44% | 18.65 | 19.46 | 63939 | 12239 | 2.60% |
| 2025-09-16 | 18.60 | 18.73 | 0.13 | 0.70% | 18.50 | 18.75 | 21793 | 4064 | 0.89% |
| 2025-09-15 | 18.83 | 18.60 | -0.21 | -1.12% | 18.60 | 18.84 | 21037 | 3927 | 0.85% |
| 2025-09-12 | 18.98 | 18.81 | -0.09 | -0.48% | 18.79 | 19.05 | 27274 | 5156 | 1.11% |
| 2025-09-11 | 18.62 | 18.90 | 0.22 | 1.18% | 18.36 | 18.90 | 31857 | 5954 | 1.29% |
| 2025-09-10 | 18.75 | 18.68 | -0.07 | -0.37% | 18.60 | 18.90 | 20517 | 3837 | 0.83% |
| 2025-09-09 | 19.15 | 18.75 | -0.42 | -2.19% | 18.69 | 19.15 | 25771 | 4855 | 1.05% |
| 2025-09-08 | 19.20 | 19.17 | 0.10 | 0.52% | 19.03 | 19.30 | 29514 | 5652 | 1.20% |
| 2025-09-05 | 18.58 | 19.07 | 0.49 | 2.64% | 18.47 | 19.09 | 40479 | 7639 | 1.64% |
| 2025-09-04 | 18.81 | 18.58 | -0.10 | -0.54% | 18.34 | 19.16 | 37498 | 7037 | 1.52% |
| 2025-09-03 | 19.18 | 18.68 | -0.42 | -2.20% | 18.61 | 19.19 | 36917 | 6975 | 1.50% |
| 2025-09-02 | 19.33 | 19.10 | -0.41 | -2.10% | 19.00 | 19.45 | 48258 | 9250 | 1.96% |
| 2025-09-01 | 19.51 | 19.51 | 0.09 | 0.46% | 19.24 | 19.60 | 45722 | 8889 | 1.86% |
| 2025-08-29 | 19.70 | 19.42 | -0.37 | -1.87% | 19.22 | 19.70 | 47051 | 9152 | 1.91% |
| 2025-08-28 | 19.70 | 19.79 | 0.09 | 0.46% | 18.96 | 19.98 | 79927 | 15555 | 3.25% |
| 2025-08-27 | 20.12 | 19.70 | -0.49 | -2.43% | 19.70 | 20.48 | 109786 | 22151 | 4.46% |
| 2025-08-26 | 19.79 | 20.19 | 0.37 | 1.87% | 19.58 | 20.30 | 108882 | 21868 | 4.42% |
| 2025-08-25 | 19.99 | 19.82 | -0.16 | -0.80% | 19.78 | 20.15 | 83538 | 16626 | 3.39% |
| 2025-08-22 | 19.97 | 19.98 | -0.06 | -0.30% | 19.80 | 20.23 | 96743 | 19276 | 3.93% |
| 2025-08-21 | 20.19 | 20.04 | -0.16 | -0.79% | 19.77 | 20.88 | 174153 | 35210 | 7.07% |
| 2025-08-20 | 19.34 | 20.20 | 0.85 | 4.39% | 19.15 | 20.85 | 187570 | 37570 | 7.62% |
| 2025-08-19 | 18.82 | 19.35 | 0.25 | 1.31% | 18.82 | 19.53 | 94595 | 18210 | 3.84% |
| 2025-08-18 | 19.12 | 19.10 | 0.62 | 3.35% | 18.78 | 19.36 | 98637 | 18803 | 4.01% |
| 2025-08-15 | 18.28 | 18.48 | 0.19 | 1.04% | 18.23 | 18.59 | 30891 | 5710 | 1.25% |
| 2025-08-14 | 18.68 | 18.29 | -0.39 | -2.09% | 18.27 | 18.71 | 40826 | 7524 | 1.66% |
| 2025-08-13 | 18.77 | 18.68 | -0.08 | -0.43% | 18.62 | 18.81 | 37639 | 7034 | 1.53% |
| 2025-08-12 | 18.61 | 18.76 | 0.01 | 0.05% | 18.61 | 18.84 | 34595 | 6480 | 1.41% |
| 2025-08-11 | 18.61 | 18.75 | 0.23 | 1.24% | 18.48 | 18.83 | 41681 | 7777 | 1.69% |
| 2025-08-08 | 18.61 | 18.52 | -0.20 | -1.07% | 18.40 | 18.73 | 42264 | 7829 | 1.72% |
| 2025-08-07 | 18.65 | 18.72 | 0.05 | 0.27% | 18.55 | 19.08 | 65510 | 12311 | 2.66% |
| 2025-08-06 | 18.60 | 18.67 | -0.01 | -0.05% | 18.38 | 18.73 | 45877 | 8531 | 1.86% |
| 2025-08-05 | 18.44 | 18.68 | 0.48 | 2.64% | 18.34 | 18.99 | 80347 | 15008 | 3.26% |
| 2025-08-04 | 17.62 | 18.20 | 0.45 | 2.54% | 17.56 | 18.30 | 48550 | 8785 | 1.97% |
| 2025-08-01 | 17.73 | 17.75 | 0.02 | 0.11% | 17.62 | 17.98 | 15912 | 2828 | 0.65% |
| 2025-07-31 | 17.79 | 17.73 | -0.26 | -1.45% | 17.65 | 18.16 | 33224 | 5930 | 1.35% |
| 2025-07-30 | 17.70 | 17.99 | 0.25 | 1.41% | 17.60 | 18.40 | 58117 | 10478 | 2.36% |
| 2025-07-29 | 17.89 | 17.74 | -0.18 | -1.00% | 17.50 | 17.94 | 40804 | 7195 | 1.66% |
| 2025-07-28 | 18.16 | 17.92 | -0.24 | -1.32% | 17.84 | 18.25 | 43681 | 7876 | 1.77% |
| 2025-07-25 | 17.91 | 18.16 | 0.24 | 1.34% | 17.88 | 18.16 | 31591 | 5719 | 1.28% |
| 2025-07-24 | 17.86 | 17.92 | 0.06 | 0.34% | 17.86 | 18.05 | 17070 | 3062 | 0.69% |