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 | 20.16 | 20.16 | 1.83 | 9.98% | 20.16 | 20.16 | 55935 | 11276 | 2.59% |
| 2025-10-30 | 16.62 | 18.33 | 1.67 | 10.02% | 16.43 | 18.33 | 109236 | 19230 | 5.05% |
| 2025-10-29 | 16.65 | 16.66 | 0.01 | 0.06% | 16.30 | 16.75 | 27926 | 4613 | 1.29% |
| 2025-10-28 | 16.46 | 16.65 | 0.03 | 0.18% | 16.41 | 16.90 | 31550 | 5268 | 1.46% |
| 2025-10-27 | 16.58 | 16.62 | 0.04 | 0.24% | 16.48 | 16.93 | 31467 | 5228 | 1.46% |
| 2025-10-24 | 16.50 | 16.58 | 0.11 | 0.67% | 16.38 | 16.70 | 27014 | 4469 | 1.25% |
| 2025-10-23 | 16.43 | 16.47 | -0.08 | -0.48% | 16.18 | 16.52 | 17971 | 2929 | 0.83% |
| 2025-10-22 | 16.57 | 16.55 | -0.02 | -0.12% | 16.50 | 16.88 | 23935 | 3983 | 1.11% |
| 2025-10-21 | 16.49 | 16.57 | 0.09 | 0.55% | 16.48 | 16.66 | 19682 | 3259 | 0.91% |
| 2025-10-20 | 16.23 | 16.48 | 0.39 | 2.42% | 16.22 | 16.68 | 26775 | 4400 | 1.24% |
| 2025-10-17 | 16.41 | 16.09 | -0.24 | -1.47% | 16.08 | 16.44 | 22058 | 3579 | 1.02% |
| 2025-10-16 | 17.00 | 16.33 | -0.51 | -3.03% | 16.20 | 17.00 | 29541 | 4882 | 1.37% |
| 2025-10-15 | 16.67 | 16.84 | 0.38 | 2.31% | 16.48 | 17.02 | 35786 | 6005 | 1.65% |
| 2025-10-14 | 16.95 | 16.46 | -0.40 | -2.37% | 16.41 | 17.24 | 32940 | 5513 | 1.52% |
| 2025-10-13 | 16.32 | 16.86 | -0.24 | -1.40% | 16.06 | 16.94 | 34348 | 5715 | 1.59% |
| 2025-10-10 | 17.42 | 17.10 | -0.27 | -1.55% | 17.01 | 17.45 | 35897 | 6184 | 1.66% |
| 2025-10-09 | 17.60 | 17.37 | -0.03 | -0.17% | 17.28 | 17.79 | 40343 | 7063 | 1.87% |
| 2025-09-30 | 17.89 | 17.40 | -0.38 | -2.14% | 17.33 | 17.95 | 52577 | 9253 | 2.43% |
| 2025-09-29 | 17.81 | 17.78 | -0.03 | -0.17% | 17.46 | 17.96 | 51655 | 9165 | 2.39% |
| 2025-09-26 | 17.71 | 17.81 | 0.17 | 0.96% | 17.58 | 18.28 | 79593 | 14261 | 3.68% |
| 2025-09-25 | 18.18 | 17.64 | -0.55 | -3.02% | 17.50 | 18.18 | 88390 | 15649 | 4.09% |
| 2025-09-24 | 16.58 | 18.19 | 1.65 | 9.98% | 16.44 | 18.19 | 79595 | 13831 | 3.68% |
| 2025-09-23 | 16.71 | 16.54 | -0.19 | -1.14% | 16.02 | 16.75 | 40845 | 6670 | 1.89% |
| 2025-09-22 | 16.66 | 16.73 | 0.02 | 0.12% | 16.43 | 16.80 | 35406 | 5887 | 1.64% |
| 2025-09-19 | 17.10 | 16.71 | -0.39 | -2.28% | 16.68 | 17.24 | 43800 | 7387 | 2.03% |
| 2025-09-18 | 17.52 | 17.10 | -0.55 | -3.12% | 16.88 | 17.65 | 71911 | 12447 | 3.33% |
| 2025-09-17 | 17.64 | 17.65 | -0.09 | -0.51% | 17.56 | 18.00 | 77512 | 13764 | 3.59% |
| 2025-09-16 | 17.51 | 17.74 | 0.18 | 1.03% | 17.40 | 17.78 | 67481 | 11906 | 3.12% |
| 2025-09-15 | 17.54 | 17.56 | -0.20 | -1.13% | 17.47 | 17.87 | 77607 | 13676 | 3.59% |
| 2025-09-12 | 18.38 | 17.76 | -0.48 | -2.63% | 17.58 | 18.38 | 107882 | 19273 | 4.99% |
| 2025-09-11 | 18.85 | 18.24 | -1.09 | -5.64% | 17.67 | 18.88 | 162210 | 29391 | 7.51% |
| 2025-09-10 | 21.50 | 19.33 | -0.91 | -4.50% | 18.30 | 21.50 | 251456 | 48923 | 11.64% |
| 2025-09-09 | 18.50 | 20.24 | 1.84 | 10.00% | 18.50 | 20.24 | 57944 | 11351 | 2.68% |
| 2025-09-08 | 18.14 | 18.40 | 1.67 | 9.98% | 18.08 | 18.40 | 123664 | 22711 | 5.72% |
| 2025-09-05 | 15.91 | 16.73 | 0.83 | 5.22% | 15.50 | 17.18 | 85308 | 14163 | 3.95% |
| 2025-09-04 | 15.35 | 15.90 | 0.60 | 3.92% | 15.30 | 16.45 | 70576 | 11264 | 3.27% |
| 2025-09-03 | 16.11 | 15.30 | -0.81 | -5.03% | 15.20 | 16.14 | 43695 | 6793 | 2.02% |
| 2025-09-02 | 16.12 | 16.11 | 0.00 | 0.00% | 15.72 | 16.35 | 36745 | 5880 | 1.70% |
| 2025-09-01 | 16.10 | 16.11 | 0.06 | 0.37% | 16.00 | 16.61 | 51880 | 8432 | 2.40% |
| 2025-08-29 | 16.27 | 16.05 | -0.10 | -0.62% | 15.99 | 16.27 | 36244 | 5843 | 1.68% |
| 2025-08-28 | 16.37 | 16.15 | -0.20 | -1.22% | 15.43 | 16.53 | 61329 | 9796 | 2.84% |
| 2025-08-27 | 17.20 | 16.35 | -0.91 | -5.27% | 16.35 | 17.35 | 65937 | 11064 | 3.05% |
| 2025-08-26 | 17.13 | 17.26 | 0.10 | 0.58% | 16.98 | 17.36 | 37995 | 6536 | 1.76% |
| 2025-08-25 | 17.40 | 17.16 | -0.18 | -1.04% | 17.03 | 17.99 | 71145 | 12344 | 3.29% |
| 2025-08-22 | 17.25 | 17.34 | 0.13 | 0.76% | 17.02 | 17.35 | 42482 | 7308 | 1.97% |
| 2025-08-21 | 17.37 | 17.21 | -0.05 | -0.29% | 17.16 | 17.57 | 46693 | 8093 | 2.16% |
| 2025-08-20 | 17.37 | 17.26 | -0.14 | -0.80% | 17.07 | 17.45 | 35487 | 6126 | 1.64% |
| 2025-08-19 | 17.17 | 17.40 | 0.23 | 1.34% | 16.95 | 17.45 | 50537 | 8709 | 2.34% |
| 2025-08-18 | 17.35 | 17.17 | 0.01 | 0.06% | 17.05 | 17.54 | 59303 | 10221 | 2.74% |
| 2025-08-15 | 17.00 | 17.16 | 0.14 | 0.82% | 16.94 | 17.24 | 43345 | 7413 | 2.01% |
| 2025-08-14 | 17.50 | 17.02 | -0.48 | -2.74% | 16.91 | 17.60 | 66867 | 11446 | 3.10% |
| 2025-08-13 | 17.58 | 17.50 | -0.14 | -0.79% | 17.00 | 18.07 | 90158 | 15719 | 4.17% |
| 2025-08-12 | 18.50 | 17.64 | -0.87 | -4.70% | 17.30 | 18.75 | 110836 | 19601 | 5.13% |
| 2025-08-11 | 18.80 | 18.51 | -0.07 | -0.38% | 18.01 | 19.15 | 109363 | 20404 | 5.06% |
| 2025-08-08 | 17.72 | 18.58 | -1.04 | -5.30% | 17.72 | 19.25 | 129433 | 24030 | 5.99% |
| 2025-08-07 | 21.79 | 19.62 | -2.18 | -10.00% | 19.62 | 21.99 | 76786 | 15789 | 3.55% |
| 2025-08-06 | 21.20 | 21.80 | 0.54 | 2.54% | 20.70 | 21.88 | 78503 | 16711 | 3.63% |
| 2025-08-05 | 20.09 | 21.26 | 1.09 | 5.40% | 19.86 | 21.58 | 89133 | 18693 | 4.13% |
| 2025-08-04 | 20.34 | 20.17 | -0.32 | -1.56% | 19.84 | 20.88 | 78862 | 15997 | 3.65% |
| 2025-08-01 | 19.44 | 20.49 | 0.84 | 4.27% | 19.44 | 20.70 | 87098 | 17573 | 4.03% |
| 2025-07-31 | 18.28 | 19.65 | 1.37 | 7.49% | 18.18 | 19.99 | 101004 | 19314 | 4.68% |
| 2025-07-30 | 18.93 | 18.28 | -0.64 | -3.38% | 18.15 | 19.05 | 49165 | 9106 | 2.28% |
| 2025-07-29 | 17.96 | 18.92 | 0.90 | 4.99% | 17.96 | 19.00 | 74131 | 13780 | 3.43% |
| 2025-07-28 | 18.00 | 18.02 | -0.23 | -1.26% | 17.65 | 18.22 | 50582 | 9089 | 2.34% |
| 2025-07-25 | 18.29 | 18.25 | 0.05 | 0.27% | 17.58 | 19.48 | 75994 | 13744 | 3.52% |