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 | 17.82 | 18.11 | 0.41 | 2.32% | 17.63 | 18.30 | 159291 | 28732 | 4.91% |
| 2025-10-30 | 17.95 | 17.70 | -0.32 | -1.78% | 17.52 | 17.95 | 134257 | 23810 | 4.14% |
| 2025-10-29 | 18.01 | 18.02 | -0.15 | -0.83% | 17.78 | 18.16 | 111981 | 20085 | 3.45% |
| 2025-10-28 | 18.33 | 18.17 | -0.03 | -0.16% | 17.75 | 18.54 | 189774 | 34604 | 5.85% |
| 2025-10-27 | 17.70 | 18.20 | 0.63 | 3.59% | 17.65 | 18.25 | 174768 | 31382 | 5.38% |
| 2025-10-24 | 17.60 | 17.57 | 0.08 | 0.46% | 17.36 | 17.80 | 127025 | 22280 | 3.91% |
| 2025-10-23 | 17.58 | 17.49 | -0.15 | -0.85% | 17.23 | 17.82 | 97814 | 16985 | 3.01% |
| 2025-10-22 | 17.78 | 17.64 | -0.05 | -0.28% | 17.60 | 17.97 | 99903 | 17731 | 3.08% |
| 2025-10-21 | 17.62 | 17.69 | 0.28 | 1.61% | 17.28 | 17.80 | 119256 | 20951 | 3.67% |
| 2025-10-20 | 17.40 | 17.41 | 0.31 | 1.81% | 17.29 | 17.63 | 122360 | 21397 | 3.77% |
| 2025-10-17 | 17.93 | 17.10 | -0.95 | -5.26% | 17.10 | 17.99 | 190127 | 33164 | 5.86% |
| 2025-10-16 | 18.83 | 18.05 | 0.35 | 1.98% | 17.99 | 19.06 | 330008 | 61251 | 10.17% |
| 2025-10-15 | 17.40 | 17.70 | 0.26 | 1.49% | 17.22 | 17.70 | 91168 | 15976 | 2.81% |
| 2025-10-14 | 18.00 | 17.44 | -0.39 | -2.19% | 17.32 | 18.15 | 140428 | 24899 | 4.33% |
| 2025-10-13 | 17.01 | 17.83 | -0.26 | -1.44% | 16.97 | 17.91 | 163839 | 28790 | 5.05% |
| 2025-10-10 | 18.41 | 18.09 | -0.40 | -2.16% | 18.02 | 18.53 | 154981 | 28221 | 4.77% |
| 2025-10-09 | 18.77 | 18.49 | -0.26 | -1.39% | 18.43 | 18.90 | 193071 | 35928 | 5.95% |
| 2025-09-30 | 18.91 | 18.75 | 0.42 | 2.29% | 18.75 | 19.47 | 259439 | 49449 | 7.99% |
| 2025-09-29 | 19.21 | 18.33 | -1.18 | -6.05% | 18.23 | 19.28 | 305263 | 56459 | 9.40% |
| 2025-09-26 | 20.65 | 19.51 | -1.10 | -5.34% | 19.51 | 20.65 | 307448 | 61399 | 9.47% |
| 2025-09-25 | 19.63 | 20.61 | 0.82 | 4.14% | 19.52 | 20.98 | 488231 | 99949 | 15.04% |
| 2025-09-24 | 19.15 | 19.79 | 0.50 | 2.59% | 19.15 | 20.10 | 319727 | 63157 | 9.85% |
| 2025-09-23 | 19.55 | 19.29 | -0.30 | -1.53% | 18.89 | 20.10 | 275679 | 53422 | 8.49% |
| 2025-09-22 | 19.27 | 19.59 | 0.20 | 1.03% | 18.90 | 19.88 | 256992 | 50051 | 7.92% |
| 2025-09-19 | 19.33 | 19.39 | -0.10 | -0.51% | 18.88 | 19.69 | 274962 | 52983 | 8.47% |
| 2025-09-18 | 19.19 | 19.49 | 0.26 | 1.35% | 19.18 | 20.24 | 385321 | 76241 | 11.87% |
| 2025-09-17 | 19.70 | 19.23 | -0.44 | -2.24% | 19.15 | 19.78 | 223613 | 43240 | 6.89% |
| 2025-09-16 | 19.28 | 19.67 | 0.57 | 2.98% | 19.16 | 19.83 | 246788 | 48300 | 7.60% |
| 2025-09-15 | 19.33 | 19.10 | -0.29 | -1.50% | 19.05 | 19.56 | 160740 | 30876 | 4.95% |
| 2025-09-12 | 19.52 | 19.39 | -0.28 | -1.42% | 19.33 | 19.82 | 220200 | 42964 | 6.78% |
| 2025-09-11 | 19.27 | 19.67 | 0.52 | 2.72% | 18.90 | 19.86 | 303040 | 58861 | 9.33% |
| 2025-09-10 | 18.81 | 19.15 | 0.41 | 2.19% | 18.75 | 19.40 | 238435 | 45533 | 7.34% |
| 2025-09-09 | 19.54 | 18.74 | -0.79 | -4.05% | 18.71 | 19.68 | 306044 | 58447 | 9.43% |
| 2025-09-08 | 19.57 | 19.53 | -0.20 | -1.01% | 19.32 | 19.79 | 245563 | 47955 | 7.56% |
| 2025-09-05 | 19.80 | 19.73 | -0.12 | -0.60% | 18.84 | 19.92 | 349120 | 67383 | 10.75% |
| 2025-09-04 | 20.40 | 19.85 | 0.01 | 0.05% | 19.78 | 20.98 | 444388 | 90853 | 13.69% |
| 2025-09-03 | 20.54 | 19.84 | -0.69 | -3.36% | 19.75 | 20.69 | 308203 | 62177 | 9.49% |
| 2025-09-02 | 21.23 | 20.53 | -0.63 | -2.98% | 20.31 | 21.54 | 422004 | 88833 | 13.00% |
| 2025-09-01 | 21.91 | 21.16 | -0.65 | -2.98% | 20.82 | 22.10 | 474406 | 101238 | 14.61% |
| 2025-08-29 | 24.20 | 21.81 | -2.32 | -9.61% | 21.61 | 24.33 | 633330 | 143203 | 19.51% |
| 2025-08-28 | 23.00 | 24.13 | 0.53 | 2.25% | 22.10 | 24.57 | 819927 | 192580 | 25.26% |
| 2025-08-27 | 25.15 | 23.60 | -2.72 | -10.33% | 23.57 | 25.59 | 1017644 | 247573 | 31.35% |
| 2025-08-26 | 26.01 | 26.32 | 0.41 | 1.58% | 25.34 | 27.78 | 1385670 | 371015 | 42.88% |
| 2025-08-25 | 25.91 | 25.91 | 4.32 | 20.01% | 25.91 | 25.91 | 37429 | 9697 | 1.16% |
| 2025-08-22 | 21.59 | 21.59 | 3.60 | 20.01% | 21.59 | 21.59 | 178581 | 38555 | 5.53% |
| 2025-08-21 | 17.61 | 17.99 | 0.28 | 1.58% | 17.50 | 18.50 | 351201 | 63229 | 10.87% |
| 2025-08-20 | 17.41 | 17.71 | 0.21 | 1.20% | 17.02 | 17.89 | 258627 | 45048 | 8.00% |
| 2025-08-19 | 17.70 | 17.50 | -0.35 | -1.96% | 17.30 | 17.97 | 277098 | 48707 | 8.58% |
| 2025-08-18 | 18.00 | 17.85 | 0.19 | 1.08% | 17.65 | 18.57 | 404523 | 72881 | 12.52% |
| 2025-08-15 | 16.76 | 17.66 | 0.90 | 5.37% | 16.75 | 17.77 | 402938 | 70046 | 12.47% |
| 2025-08-14 | 16.88 | 16.76 | -0.04 | -0.24% | 16.66 | 17.48 | 300425 | 51219 | 9.30% |
| 2025-08-13 | 16.65 | 16.80 | -0.03 | -0.18% | 16.37 | 16.92 | 265233 | 44092 | 8.21% |
| 2025-08-12 | 15.90 | 16.83 | 0.97 | 6.12% | 15.66 | 17.19 | 383179 | 63100 | 11.86% |
| 2025-08-11 | 15.42 | 15.86 | 0.41 | 2.65% | 15.36 | 16.10 | 146662 | 23159 | 4.54% |
| 2025-08-08 | 15.86 | 15.45 | -0.47 | -2.95% | 15.40 | 15.88 | 141758 | 22017 | 4.39% |
| 2025-08-07 | 15.65 | 15.92 | 0.22 | 1.40% | 15.59 | 16.15 | 167752 | 26591 | 5.19% |
| 2025-08-06 | 15.70 | 15.70 | -0.01 | -0.06% | 15.60 | 16.10 | 125431 | 19776 | 3.88% |
| 2025-08-05 | 15.88 | 15.71 | -0.22 | -1.38% | 15.61 | 15.97 | 114495 | 17996 | 3.54% |
| 2025-08-04 | 15.82 | 15.93 | -0.07 | -0.44% | 15.62 | 15.96 | 113216 | 17893 | 3.50% |
| 2025-08-01 | 16.07 | 16.00 | 0.15 | 0.95% | 15.70 | 16.25 | 228170 | 36503 | 7.06% |
| 2025-07-31 | 15.50 | 15.85 | 0.29 | 1.86% | 15.45 | 16.20 | 264884 | 42060 | 8.20% |
| 2025-07-30 | 15.59 | 15.56 | -0.07 | -0.45% | 15.41 | 15.83 | 141073 | 22037 | 4.37% |
| 2025-07-29 | 15.66 | 15.63 | -0.10 | -0.64% | 15.53 | 15.79 | 113895 | 17796 | 3.52% |
| 2025-07-28 | 15.80 | 15.73 | -0.19 | -1.19% | 15.60 | 15.90 | 172610 | 27144 | 5.34% |
| 2025-07-25 | 15.37 | 15.92 | 0.45 | 2.91% | 15.36 | 15.97 | 260569 | 40956 | 8.06% |
| 2025-07-24 | 14.80 | 15.47 | 0.74 | 5.02% | 14.75 | 15.75 | 292961 | 45053 | 9.07% |