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 | 17.21 | 18.10 | 0.90 | 5.23% | 17.18 | 18.25 | 800341 | 143507 | 8.21% |
| 2025-10-30 | 17.36 | 17.20 | -0.24 | -1.38% | 17.20 | 17.64 | 324925 | 56548 | 3.33% |
| 2025-10-29 | 17.27 | 17.44 | -0.01 | -0.06% | 17.17 | 17.45 | 304307 | 52555 | 3.12% |
| 2025-10-28 | 17.20 | 17.45 | 0.26 | 1.51% | 17.06 | 17.98 | 542971 | 95577 | 5.54% |
| 2025-10-27 | 17.05 | 17.19 | 0.51 | 3.06% | 16.92 | 17.37 | 436483 | 75025 | 4.46% |
| 2025-10-24 | 16.52 | 16.68 | 0.23 | 1.40% | 16.52 | 16.75 | 237561 | 39506 | 2.42% |
| 2025-10-23 | 16.47 | 16.45 | -0.01 | -0.06% | 16.01 | 16.49 | 243328 | 39381 | 2.48% |
| 2025-10-22 | 16.47 | 16.46 | -0.10 | -0.60% | 16.39 | 16.64 | 161562 | 26699 | 1.65% |
| 2025-10-21 | 16.59 | 16.56 | 0.09 | 0.55% | 16.43 | 16.62 | 192389 | 31836 | 1.96% |
| 2025-10-20 | 16.62 | 16.47 | 0.07 | 0.43% | 16.41 | 16.70 | 201232 | 33319 | 2.05% |
| 2025-10-17 | 17.01 | 16.40 | -0.78 | -4.54% | 16.39 | 17.13 | 341162 | 57023 | 3.48% |
| 2025-10-16 | 17.19 | 17.18 | -0.14 | -0.81% | 16.94 | 17.45 | 326485 | 55835 | 3.33% |
| 2025-10-15 | 17.30 | 17.32 | 0.12 | 0.70% | 16.92 | 17.39 | 281364 | 48403 | 2.87% |
| 2025-10-14 | 17.96 | 17.20 | -0.64 | -3.59% | 17.18 | 18.05 | 502496 | 88076 | 5.13% |
| 2025-10-13 | 17.30 | 17.84 | -0.44 | -2.41% | 17.29 | 18.29 | 456075 | 81247 | 4.65% |
| 2025-10-10 | 19.02 | 18.28 | -1.06 | -5.48% | 18.18 | 19.02 | 661186 | 122363 | 6.75% |
| 2025-10-09 | 18.68 | 19.34 | 0.54 | 2.87% | 18.43 | 19.74 | 950053 | 181809 | 9.70% |
| 2025-09-30 | 18.37 | 18.80 | 0.71 | 3.92% | 18.26 | 18.92 | 714708 | 133216 | 7.29% |
| 2025-09-29 | 17.92 | 18.09 | 0.17 | 0.95% | 17.70 | 18.19 | 386593 | 69448 | 3.95% |
| 2025-09-26 | 18.55 | 17.92 | -0.92 | -4.88% | 17.92 | 18.58 | 570276 | 104064 | 5.82% |
| 2025-09-25 | 18.13 | 18.84 | 0.64 | 3.52% | 18.08 | 19.19 | 885308 | 166677 | 9.04% |
| 2025-09-24 | 17.43 | 18.20 | 0.62 | 3.53% | 17.34 | 18.20 | 519096 | 93079 | 5.30% |
| 2025-09-23 | 18.20 | 17.58 | -0.39 | -2.17% | 17.13 | 18.30 | 471174 | 82689 | 4.81% |
| 2025-09-22 | 17.92 | 17.97 | -0.03 | -0.17% | 17.70 | 18.09 | 356318 | 63760 | 3.66% |
| 2025-09-19 | 18.25 | 18.00 | -0.19 | -1.04% | 17.95 | 18.48 | 438953 | 79716 | 4.51% |
| 2025-09-18 | 18.44 | 18.19 | -0.32 | -1.73% | 17.95 | 18.96 | 693052 | 128306 | 7.12% |
| 2025-09-17 | 18.57 | 18.51 | -0.15 | -0.80% | 18.30 | 18.67 | 522204 | 96527 | 5.37% |
| 2025-09-16 | 17.78 | 18.66 | 0.99 | 5.60% | 17.65 | 18.72 | 805813 | 147342 | 8.28% |
| 2025-09-15 | 18.01 | 17.67 | -0.54 | -2.97% | 17.67 | 18.04 | 492805 | 87554 | 5.06% |
| 2025-09-12 | 18.19 | 18.21 | 0.01 | 0.05% | 18.01 | 18.68 | 780272 | 143579 | 8.02% |
| 2025-09-11 | 18.30 | 18.20 | 0.88 | 5.08% | 17.88 | 18.59 | 923318 | 167664 | 9.49% |
| 2025-09-10 | 17.67 | 17.32 | -0.01 | -0.06% | 17.30 | 17.83 | 312144 | 54601 | 3.21% |
| 2025-09-09 | 17.79 | 17.33 | -0.51 | -2.86% | 17.26 | 17.80 | 368820 | 64459 | 3.79% |
| 2025-09-08 | 17.63 | 17.84 | 0.29 | 1.65% | 17.46 | 17.94 | 431660 | 76472 | 4.44% |
| 2025-09-05 | 17.23 | 17.55 | 0.35 | 2.03% | 17.02 | 17.56 | 420670 | 72901 | 4.32% |
| 2025-09-04 | 17.68 | 17.20 | -0.48 | -2.71% | 16.79 | 17.89 | 571571 | 99600 | 5.87% |
| 2025-09-03 | 18.44 | 17.68 | -0.68 | -3.70% | 17.60 | 18.47 | 550263 | 99154 | 5.65% |
| 2025-09-02 | 19.34 | 18.36 | -1.15 | -5.89% | 18.22 | 19.40 | 835710 | 155341 | 8.59% |
| 2025-09-01 | 19.91 | 19.51 | -0.39 | -1.96% | 19.32 | 20.23 | 642153 | 126356 | 6.60% |
| 2025-08-29 | 20.29 | 19.90 | -0.42 | -2.07% | 19.64 | 20.32 | 717691 | 142831 | 7.37% |
| 2025-08-28 | 20.20 | 20.32 | 0.52 | 2.63% | 19.47 | 20.48 | 1000834 | 200621 | 10.38% |
| 2025-08-27 | 21.37 | 19.80 | -0.65 | -3.18% | 19.78 | 21.60 | 1354297 | 279905 | 14.05% |
| 2025-08-26 | 20.40 | 20.45 | -0.24 | -1.16% | 20.28 | 20.99 | 912251 | 188313 | 9.46% |
| 2025-08-25 | 20.25 | 20.69 | 0.72 | 3.61% | 20.04 | 21.50 | 1482050 | 306383 | 15.37% |
| 2025-08-22 | 19.38 | 19.97 | 0.67 | 3.47% | 19.30 | 20.08 | 970382 | 191526 | 10.06% |
| 2025-08-21 | 19.58 | 19.30 | -0.18 | -0.92% | 19.05 | 19.79 | 593142 | 115102 | 6.15% |
| 2025-08-20 | 19.37 | 19.48 | -0.05 | -0.26% | 19.05 | 19.49 | 609496 | 117616 | 6.32% |
| 2025-08-19 | 19.29 | 19.53 | 0.31 | 1.61% | 19.00 | 20.25 | 1217409 | 240532 | 12.63% |
| 2025-08-18 | 18.66 | 19.22 | 0.64 | 3.44% | 18.60 | 19.28 | 797809 | 152112 | 8.27% |
| 2025-08-15 | 18.16 | 18.58 | 0.32 | 1.75% | 18.10 | 18.63 | 462363 | 85215 | 4.80% |
| 2025-08-14 | 18.82 | 18.26 | -0.56 | -2.98% | 18.25 | 18.87 | 590832 | 109482 | 6.13% |
| 2025-08-13 | 18.59 | 18.82 | 0.22 | 1.18% | 18.45 | 19.19 | 643173 | 121289 | 6.67% |
| 2025-08-12 | 18.50 | 18.60 | 0.06 | 0.32% | 18.35 | 18.64 | 492155 | 91135 | 5.10% |
| 2025-08-11 | 18.20 | 18.54 | 0.36 | 1.98% | 18.18 | 18.64 | 529744 | 97830 | 5.49% |
| 2025-08-08 | 19.30 | 18.18 | -1.37 | -7.01% | 18.17 | 19.30 | 1104478 | 204056 | 11.45% |
| 2025-08-07 | 20.05 | 19.55 | -0.39 | -1.96% | 19.50 | 20.39 | 791974 | 156961 | 8.21% |
| 2025-08-06 | 19.82 | 19.94 | -0.03 | -0.15% | 19.60 | 20.15 | 749578 | 149083 | 7.77% |
| 2025-08-05 | 20.13 | 19.97 | -0.43 | -2.11% | 19.71 | 20.40 | 914864 | 182212 | 9.49% |
| 2025-08-04 | 19.60 | 20.40 | 0.44 | 2.20% | 19.59 | 20.68 | 1493348 | 300228 | 15.49% |
| 2025-08-01 | 19.25 | 19.96 | 1.08 | 5.72% | 18.62 | 20.47 | 1623938 | 316520 | 16.84% |
| 2025-07-31 | 18.94 | 18.88 | 0.33 | 1.78% | 18.79 | 19.85 | 1229084 | 236112 | 12.75% |
| 2025-07-30 | 18.93 | 18.55 | -0.36 | -1.90% | 18.41 | 19.10 | 649327 | 121179 | 6.73% |
| 2025-07-29 | 18.90 | 18.91 | -0.24 | -1.25% | 18.61 | 19.18 | 600361 | 113291 | 6.23% |
| 2025-07-28 | 19.52 | 19.15 | -0.56 | -2.84% | 18.80 | 19.53 | 853568 | 162351 | 8.85% |
| 2025-07-25 | 19.23 | 19.71 | 0.71 | 3.74% | 19.10 | 19.88 | 1369065 | 268242 | 14.20% |
| 2025-07-24 | 18.90 | 19.00 | -0.04 | -0.21% | 18.72 | 19.21 | 689202 | 130402 | 7.15% |