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 | 17.61 | 18.15 | 0.66 | 3.77% | 17.53 | 18.45 | 414670 | 74863 | 2.57% |
| 2025-10-30 | 17.64 | 17.49 | -0.16 | -0.91% | 17.46 | 17.78 | 204519 | 35968 | 1.27% |
| 2025-10-29 | 17.75 | 17.65 | -0.12 | -0.68% | 17.35 | 17.76 | 232450 | 40683 | 1.44% |
| 2025-10-28 | 17.80 | 17.77 | -0.02 | -0.11% | 17.58 | 17.90 | 239300 | 42439 | 1.48% |
| 2025-10-27 | 17.66 | 17.79 | 0.67 | 3.91% | 17.63 | 18.36 | 447384 | 80421 | 2.77% |
| 2025-10-24 | 16.90 | 17.12 | 0.21 | 1.24% | 16.86 | 17.35 | 270136 | 46309 | 1.67% |
| 2025-10-23 | 17.27 | 16.91 | -0.44 | -2.54% | 16.45 | 17.41 | 432523 | 73054 | 2.68% |
| 2025-10-22 | 18.10 | 17.35 | -0.80 | -4.41% | 17.32 | 18.10 | 330035 | 58034 | 2.04% |
| 2025-10-21 | 17.81 | 18.15 | 0.42 | 2.37% | 17.70 | 18.20 | 269315 | 48477 | 1.67% |
| 2025-10-20 | 17.56 | 17.73 | 0.45 | 2.60% | 17.48 | 18.08 | 298636 | 53063 | 1.85% |
| 2025-10-17 | 17.89 | 17.28 | -0.62 | -3.46% | 17.20 | 18.08 | 280002 | 49269 | 1.73% |
| 2025-10-16 | 17.81 | 17.90 | 0.07 | 0.39% | 17.70 | 18.08 | 256329 | 45937 | 1.59% |
| 2025-10-15 | 17.22 | 17.83 | 0.64 | 3.72% | 17.17 | 17.96 | 379593 | 67233 | 2.35% |
| 2025-10-14 | 17.12 | 17.19 | 0.09 | 0.53% | 17.09 | 17.68 | 330357 | 57491 | 2.04% |
| 2025-10-13 | 16.90 | 17.10 | -0.33 | -1.89% | 16.82 | 17.29 | 300512 | 51403 | 1.86% |
| 2025-10-10 | 17.33 | 17.43 | 0.07 | 0.40% | 17.33 | 17.76 | 272540 | 47799 | 1.69% |
| 2025-10-09 | 17.65 | 17.36 | -0.16 | -0.91% | 17.10 | 17.68 | 321672 | 55782 | 1.99% |
| 2025-09-30 | 17.40 | 17.52 | 0.17 | 0.98% | 17.32 | 17.59 | 185706 | 32513 | 1.15% |
| 2025-09-29 | 17.38 | 17.35 | -0.03 | -0.17% | 17.16 | 17.58 | 291002 | 50464 | 1.80% |
| 2025-09-26 | 17.67 | 17.38 | -0.41 | -2.30% | 17.37 | 17.78 | 225161 | 39456 | 1.39% |
| 2025-09-25 | 17.84 | 17.79 | -0.09 | -0.50% | 17.62 | 18.30 | 311235 | 55655 | 1.93% |
| 2025-09-24 | 17.82 | 17.88 | 0.05 | 0.28% | 17.65 | 17.99 | 254890 | 45389 | 1.58% |
| 2025-09-23 | 17.96 | 17.83 | -0.05 | -0.28% | 17.43 | 18.50 | 340471 | 60860 | 2.11% |
| 2025-09-22 | 18.61 | 18.04 | -0.45 | -2.43% | 17.82 | 18.95 | 367197 | 66902 | 2.27% |
| 2025-09-19 | 18.85 | 18.49 | -0.44 | -2.32% | 18.40 | 19.05 | 265308 | 49335 | 1.64% |
| 2025-09-18 | 18.94 | 18.93 | 0.05 | 0.26% | 18.66 | 19.33 | 364369 | 69271 | 2.25% |
| 2025-09-17 | 19.30 | 18.88 | -0.32 | -1.67% | 18.78 | 19.72 | 404068 | 77055 | 2.50% |
| 2025-09-16 | 18.62 | 19.20 | 0.67 | 3.62% | 18.60 | 19.47 | 615200 | 118121 | 3.81% |
| 2025-09-15 | 18.46 | 18.53 | 0.02 | 0.11% | 18.38 | 18.76 | 245632 | 45489 | 1.52% |
| 2025-09-12 | 18.08 | 18.51 | 0.47 | 2.61% | 18.04 | 18.88 | 434576 | 80116 | 2.69% |
| 2025-09-11 | 17.96 | 18.04 | -0.22 | -1.20% | 17.00 | 18.09 | 593329 | 104705 | 3.67% |
| 2025-09-10 | 18.30 | 18.26 | 0.01 | 0.05% | 18.16 | 18.60 | 205912 | 37745 | 1.27% |
| 2025-09-09 | 18.90 | 18.25 | -0.67 | -3.54% | 18.01 | 18.90 | 347151 | 64000 | 2.15% |
| 2025-09-08 | 18.63 | 18.92 | 0.29 | 1.56% | 18.51 | 19.12 | 372055 | 70243 | 2.30% |
| 2025-09-05 | 18.09 | 18.63 | 0.71 | 3.96% | 17.83 | 18.70 | 408061 | 74757 | 2.52% |
| 2025-09-04 | 18.40 | 17.92 | -0.46 | -2.50% | 17.60 | 18.81 | 429330 | 77986 | 2.66% |
| 2025-09-03 | 18.76 | 18.38 | -0.38 | -2.03% | 18.28 | 19.03 | 362654 | 67422 | 2.24% |
| 2025-09-02 | 19.43 | 18.76 | -0.83 | -4.24% | 18.60 | 19.65 | 512674 | 97532 | 3.17% |
| 2025-09-01 | 18.96 | 19.59 | 0.58 | 3.05% | 18.88 | 19.60 | 599637 | 115764 | 3.71% |
| 2025-08-29 | 19.26 | 19.01 | -0.21 | -1.09% | 18.90 | 19.45 | 494678 | 94575 | 3.06% |
| 2025-08-28 | 19.20 | 19.22 | 0.13 | 0.68% | 18.65 | 19.45 | 608903 | 116260 | 3.77% |
| 2025-08-27 | 20.05 | 19.09 | -0.96 | -4.79% | 19.07 | 20.25 | 570626 | 112544 | 3.53% |
| 2025-08-26 | 20.69 | 20.05 | -0.57 | -2.76% | 19.95 | 20.97 | 643513 | 131216 | 3.98% |
| 2025-08-25 | 18.60 | 20.62 | 2.46 | 13.55% | 18.53 | 21.37 | 1202705 | 244087 | 7.44% |
| 2025-08-22 | 18.45 | 18.16 | -0.24 | -1.30% | 18.03 | 18.45 | 404968 | 73480 | 2.51% |
| 2025-08-21 | 18.01 | 18.40 | 0.37 | 2.05% | 18.00 | 18.87 | 575057 | 106347 | 3.56% |
| 2025-08-20 | 18.00 | 18.03 | -0.04 | -0.22% | 17.71 | 18.26 | 377612 | 67761 | 2.34% |
| 2025-08-19 | 18.55 | 18.07 | -0.42 | -2.27% | 17.95 | 18.61 | 507763 | 92611 | 3.14% |
| 2025-08-18 | 17.30 | 18.49 | 1.29 | 7.50% | 17.22 | 18.64 | 841575 | 151525 | 5.21% |
| 2025-08-15 | 17.08 | 17.20 | 0.10 | 0.58% | 17.08 | 17.46 | 454032 | 78358 | 2.81% |
| 2025-08-14 | 17.85 | 17.10 | -0.83 | -4.63% | 16.94 | 17.85 | 699926 | 121124 | 4.33% |
| 2025-08-13 | 17.88 | 17.93 | -0.14 | -0.77% | 17.43 | 18.08 | 611608 | 108589 | 3.78% |
| 2025-08-12 | 17.31 | 18.07 | 0.77 | 4.45% | 17.21 | 18.49 | 810325 | 145396 | 5.01% |
| 2025-08-11 | 17.05 | 17.30 | 0.03 | 0.17% | 16.88 | 17.65 | 647071 | 111381 | 4.00% |
| 2025-08-08 | 16.45 | 17.27 | 1.12 | 6.93% | 16.22 | 17.98 | 1085314 | 186182 | 6.72% |
| 2025-08-07 | 15.97 | 16.15 | 0.05 | 0.31% | 15.95 | 16.60 | 525189 | 85302 | 3.25% |
| 2025-08-06 | 16.15 | 16.10 | -0.07 | -0.43% | 15.88 | 16.48 | 447366 | 72121 | 2.77% |
| 2025-08-05 | 16.20 | 16.17 | 0.02 | 0.12% | 15.83 | 16.30 | 491968 | 79057 | 3.04% |
| 2025-08-04 | 15.88 | 16.15 | 0.47 | 3.00% | 15.24 | 16.26 | 518952 | 81963 | 3.21% |
| 2025-08-01 | 15.66 | 15.68 | 0.12 | 0.77% | 15.45 | 16.48 | 606333 | 96367 | 3.75% |
| 2025-07-31 | 15.41 | 15.56 | 0.13 | 0.84% | 15.33 | 16.29 | 716073 | 113470 | 4.43% |
| 2025-07-30 | 15.52 | 15.43 | -0.18 | -1.15% | 15.30 | 15.79 | 418374 | 64987 | 2.59% |
| 2025-07-29 | 15.44 | 15.61 | 0.17 | 1.10% | 15.16 | 15.71 | 492623 | 76234 | 3.05% |
| 2025-07-28 | 15.75 | 15.44 | -0.31 | -1.97% | 15.38 | 16.05 | 529777 | 82482 | 3.28% |
| 2025-07-25 | 15.27 | 15.75 | 0.60 | 3.96% | 15.27 | 16.29 | 882933 | 139739 | 5.46% |