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 | 18.29 | 18.35 | 0.06 | 0.33% | 18.24 | 18.53 | 23019 | 4229 | 0.78% |
| 2025-10-30 | 18.69 | 18.29 | -0.45 | -2.40% | 18.23 | 18.75 | 37611 | 6902 | 1.27% |
| 2025-10-29 | 18.55 | 18.74 | 0.09 | 0.48% | 18.45 | 19.17 | 51449 | 9684 | 1.73% |
| 2025-10-28 | 18.40 | 18.65 | 0.24 | 1.30% | 18.35 | 18.85 | 54039 | 10080 | 1.82% |
| 2025-10-27 | 18.71 | 18.41 | -0.23 | -1.23% | 18.29 | 18.80 | 40841 | 7543 | 1.38% |
| 2025-10-24 | 17.97 | 18.64 | 0.69 | 3.84% | 17.97 | 18.98 | 55783 | 10377 | 1.88% |
| 2025-10-23 | 17.86 | 17.95 | 0.10 | 0.56% | 17.62 | 18.03 | 22205 | 3951 | 0.75% |
| 2025-10-22 | 17.87 | 17.85 | -0.01 | -0.06% | 17.71 | 17.94 | 21581 | 3850 | 0.73% |
| 2025-10-21 | 17.91 | 17.86 | 0.02 | 0.11% | 17.82 | 18.05 | 26726 | 4786 | 0.90% |
| 2025-10-20 | 17.80 | 17.84 | 0.16 | 0.90% | 17.70 | 17.99 | 24965 | 4457 | 0.84% |
| 2025-10-17 | 18.27 | 17.68 | -0.62 | -3.39% | 17.67 | 18.30 | 37791 | 6781 | 1.27% |
| 2025-10-16 | 18.80 | 18.30 | -0.50 | -2.66% | 18.29 | 18.80 | 36167 | 6686 | 1.22% |
| 2025-10-15 | 18.70 | 18.80 | 0.20 | 1.08% | 18.40 | 18.81 | 29563 | 5524 | 1.00% |
| 2025-10-14 | 19.02 | 18.60 | -0.40 | -2.11% | 18.50 | 19.13 | 57161 | 10695 | 1.92% |
| 2025-10-13 | 18.60 | 19.00 | -0.07 | -0.37% | 17.87 | 19.06 | 55149 | 10281 | 1.86% |
| 2025-10-10 | 19.60 | 19.07 | -0.61 | -3.10% | 19.04 | 19.60 | 67935 | 13075 | 2.29% |
| 2025-10-09 | 19.17 | 19.68 | 0.54 | 2.82% | 19.16 | 20.19 | 118092 | 23470 | 3.98% |
| 2025-09-30 | 18.73 | 19.14 | 0.52 | 2.79% | 18.59 | 19.17 | 51264 | 9712 | 1.73% |
| 2025-09-29 | 18.96 | 18.72 | -0.25 | -1.32% | 18.63 | 19.08 | 40500 | 7596 | 1.36% |
| 2025-09-26 | 19.10 | 18.97 | -0.23 | -1.20% | 18.83 | 19.25 | 42734 | 8154 | 1.44% |
| 2025-09-25 | 18.87 | 19.20 | 0.25 | 1.32% | 18.73 | 19.29 | 65898 | 12568 | 2.22% |
| 2025-09-24 | 18.65 | 18.95 | 0.21 | 1.12% | 18.51 | 18.95 | 37266 | 7014 | 1.25% |
| 2025-09-23 | 18.50 | 18.74 | 0.15 | 0.81% | 18.25 | 18.74 | 45856 | 8454 | 1.54% |
| 2025-09-22 | 18.90 | 18.59 | -0.32 | -1.69% | 18.43 | 18.95 | 38824 | 7241 | 1.31% |
| 2025-09-19 | 18.75 | 18.91 | 0.07 | 0.37% | 18.65 | 18.97 | 42006 | 7903 | 1.41% |
| 2025-09-18 | 19.09 | 18.84 | -0.23 | -1.21% | 18.62 | 19.30 | 63126 | 11993 | 2.13% |
| 2025-09-17 | 19.18 | 19.07 | -0.09 | -0.47% | 19.05 | 19.34 | 62408 | 11979 | 2.10% |
| 2025-09-16 | 18.82 | 19.16 | 0.40 | 2.13% | 18.61 | 19.17 | 55148 | 10439 | 1.86% |
| 2025-09-15 | 18.91 | 18.76 | -0.21 | -1.11% | 18.68 | 18.98 | 32215 | 6061 | 1.08% |
| 2025-09-12 | 19.09 | 18.97 | -0.22 | -1.15% | 18.91 | 19.15 | 36529 | 6946 | 1.23% |
| 2025-09-11 | 18.58 | 19.19 | 0.57 | 3.06% | 18.48 | 19.26 | 66999 | 12715 | 2.26% |
| 2025-09-10 | 18.93 | 18.62 | -0.31 | -1.64% | 18.60 | 19.02 | 40631 | 7611 | 1.37% |
| 2025-09-09 | 19.51 | 18.93 | -0.72 | -3.66% | 18.82 | 19.52 | 70807 | 13489 | 2.38% |
| 2025-09-08 | 19.23 | 19.65 | 0.49 | 2.56% | 19.16 | 20.03 | 108970 | 21410 | 3.67% |
| 2025-09-05 | 18.69 | 19.16 | 0.39 | 2.08% | 18.50 | 19.17 | 63361 | 11996 | 2.13% |
| 2025-09-04 | 18.80 | 18.77 | 0.07 | 0.37% | 18.52 | 19.19 | 70005 | 13173 | 2.36% |
| 2025-09-03 | 18.78 | 18.70 | -0.14 | -0.74% | 18.42 | 18.89 | 55137 | 10274 | 1.86% |
| 2025-09-02 | 19.41 | 18.84 | -0.52 | -2.69% | 18.50 | 19.41 | 81561 | 15402 | 2.75% |
| 2025-09-01 | 18.69 | 19.36 | 0.71 | 3.81% | 18.64 | 19.62 | 121562 | 23458 | 4.09% |
| 2025-08-29 | 18.83 | 18.65 | -0.12 | -0.64% | 18.46 | 18.88 | 66690 | 12404 | 2.25% |
| 2025-08-28 | 18.51 | 18.77 | 0.08 | 0.43% | 17.91 | 18.81 | 107595 | 19876 | 3.62% |
| 2025-08-27 | 19.27 | 18.69 | -0.62 | -3.21% | 18.65 | 19.39 | 108481 | 20760 | 3.65% |
| 2025-08-26 | 19.16 | 19.31 | 0.10 | 0.52% | 19.05 | 19.39 | 73320 | 14139 | 2.47% |
| 2025-08-25 | 19.44 | 19.21 | -0.11 | -0.57% | 19.12 | 19.46 | 88128 | 16962 | 2.97% |
| 2025-08-22 | 19.22 | 19.32 | -0.04 | -0.21% | 19.20 | 19.51 | 78339 | 15132 | 2.64% |
| 2025-08-21 | 19.67 | 19.36 | -0.30 | -1.53% | 19.20 | 19.72 | 95287 | 18515 | 3.21% |
| 2025-08-20 | 19.88 | 19.66 | -0.37 | -1.85% | 19.52 | 20.00 | 122197 | 24073 | 4.12% |
| 2025-08-19 | 20.14 | 20.03 | -0.12 | -0.60% | 19.55 | 20.31 | 136383 | 27133 | 4.59% |
| 2025-08-18 | 20.37 | 20.15 | -0.10 | -0.49% | 19.84 | 20.45 | 208885 | 41950 | 7.03% |
| 2025-08-15 | 20.34 | 20.25 | 0.01 | 0.05% | 20.02 | 20.82 | 218770 | 44646 | 7.37% |
| 2025-08-14 | 21.30 | 20.24 | -0.77 | -3.66% | 20.15 | 21.30 | 239323 | 48879 | 8.06% |
| 2025-08-13 | 19.15 | 21.01 | 1.91 | 10.00% | 19.03 | 21.01 | 241019 | 48355 | 8.12% |
| 2025-08-12 | 19.36 | 19.10 | -0.26 | -1.34% | 18.74 | 19.59 | 149110 | 28410 | 5.02% |
| 2025-08-11 | 17.98 | 19.36 | 1.10 | 6.02% | 17.78 | 19.79 | 274802 | 52383 | 9.25% |
| 2025-08-08 | 18.43 | 18.26 | -0.03 | -0.16% | 18.24 | 19.39 | 187723 | 34812 | 6.32% |
| 2025-08-07 | 17.82 | 18.29 | 0.40 | 2.24% | 17.79 | 18.79 | 182168 | 33430 | 6.13% |
| 2025-08-06 | 17.73 | 17.89 | 0.16 | 0.90% | 17.58 | 18.09 | 113328 | 20254 | 3.82% |
| 2025-08-05 | 17.13 | 17.73 | 0.77 | 4.54% | 17.06 | 18.08 | 156112 | 27415 | 5.26% |
| 2025-08-04 | 16.75 | 16.96 | 0.17 | 1.01% | 16.67 | 16.97 | 36506 | 6141 | 1.23% |
| 2025-08-01 | 16.75 | 16.79 | 0.01 | 0.06% | 16.71 | 16.98 | 41036 | 6911 | 1.38% |
| 2025-07-31 | 16.99 | 16.78 | -0.25 | -1.47% | 16.70 | 17.16 | 49000 | 8299 | 1.65% |
| 2025-07-30 | 17.09 | 17.03 | -0.10 | -0.58% | 16.91 | 17.29 | 45107 | 7699 | 1.52% |
| 2025-07-29 | 17.10 | 17.13 | -0.03 | -0.17% | 16.91 | 17.13 | 47832 | 8143 | 1.61% |
| 2025-07-28 | 17.21 | 17.16 | -0.03 | -0.17% | 17.08 | 17.25 | 43831 | 7519 | 1.48% |
| 2025-07-25 | 17.14 | 17.19 | 0.06 | 0.35% | 17.10 | 17.23 | 35949 | 6170 | 1.21% |
| 2025-07-24 | 16.94 | 17.13 | 0.19 | 1.12% | 16.94 | 17.28 | 54344 | 9318 | 1.83% |