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 | 16.38 | 16.60 | 0.25 | 1.53% | 15.99 | 16.63 | 109462 | 17909 | 2.44% |
| 2025-10-30 | 17.20 | 16.35 | -1.39 | -7.84% | 16.33 | 17.22 | 266712 | 44424 | 5.95% |
| 2025-10-29 | 17.70 | 17.74 | -0.06 | -0.34% | 17.61 | 18.00 | 77881 | 13852 | 1.74% |
| 2025-10-28 | 17.93 | 17.80 | -0.10 | -0.56% | 17.69 | 18.20 | 75131 | 13486 | 1.68% |
| 2025-10-27 | 17.85 | 17.90 | 0.21 | 1.19% | 17.64 | 18.02 | 87872 | 15694 | 1.96% |
| 2025-10-24 | 17.54 | 17.69 | 0.20 | 1.14% | 17.45 | 17.84 | 55898 | 9889 | 1.25% |
| 2025-10-23 | 17.55 | 17.49 | -0.04 | -0.23% | 17.18 | 17.58 | 69598 | 12096 | 1.55% |
| 2025-10-22 | 17.75 | 17.53 | -0.35 | -1.96% | 17.49 | 17.80 | 61091 | 10759 | 1.36% |
| 2025-10-21 | 17.51 | 17.88 | 0.31 | 1.76% | 17.42 | 18.15 | 96611 | 17116 | 2.15% |
| 2025-10-20 | 17.80 | 17.57 | 0.13 | 0.75% | 17.45 | 17.95 | 63955 | 11269 | 1.43% |
| 2025-10-17 | 17.70 | 17.44 | -0.30 | -1.69% | 17.43 | 17.84 | 80421 | 14149 | 1.79% |
| 2025-10-16 | 18.08 | 17.74 | -0.40 | -2.21% | 17.62 | 18.10 | 96342 | 17164 | 2.15% |
| 2025-10-15 | 18.36 | 18.14 | -0.04 | -0.22% | 17.56 | 18.42 | 111243 | 20070 | 2.48% |
| 2025-10-14 | 18.70 | 18.18 | -0.62 | -3.30% | 18.05 | 18.91 | 185972 | 34313 | 4.15% |
| 2025-10-13 | 17.60 | 18.80 | 0.81 | 4.50% | 17.60 | 19.43 | 356524 | 67382 | 7.95% |
| 2025-10-10 | 17.80 | 17.99 | 0.19 | 1.07% | 17.66 | 18.26 | 101360 | 18220 | 2.26% |
| 2025-10-09 | 17.70 | 17.80 | 0.36 | 2.06% | 17.48 | 17.99 | 127389 | 22541 | 2.84% |
| 2025-09-30 | 17.79 | 17.44 | -0.29 | -1.64% | 17.42 | 17.85 | 103167 | 18107 | 2.30% |
| 2025-09-29 | 17.95 | 17.73 | -0.15 | -0.84% | 17.16 | 17.98 | 109270 | 19202 | 2.44% |
| 2025-09-26 | 17.92 | 17.88 | -0.18 | -1.00% | 17.67 | 18.36 | 112664 | 20247 | 2.51% |
| 2025-09-25 | 18.20 | 18.06 | -0.18 | -0.99% | 17.90 | 18.24 | 94566 | 17062 | 2.11% |
| 2025-09-24 | 18.16 | 18.24 | -0.01 | -0.05% | 17.90 | 18.24 | 92819 | 16776 | 2.07% |
| 2025-09-23 | 18.77 | 18.25 | -0.80 | -4.20% | 17.85 | 18.87 | 188035 | 34194 | 4.19% |
| 2025-09-22 | 19.48 | 19.05 | -0.55 | -2.81% | 18.62 | 19.50 | 173138 | 32775 | 3.86% |
| 2025-09-19 | 19.18 | 19.60 | 0.66 | 3.48% | 18.87 | 20.17 | 294705 | 57982 | 6.57% |
| 2025-09-18 | 19.00 | 18.94 | 0.01 | 0.05% | 18.68 | 19.68 | 172411 | 32925 | 3.85% |
| 2025-09-17 | 18.88 | 18.93 | 0.25 | 1.34% | 18.69 | 19.26 | 118617 | 22606 | 2.65% |
| 2025-09-16 | 18.55 | 18.68 | 0.00 | 0.00% | 18.34 | 18.75 | 87061 | 16159 | 1.94% |
| 2025-09-15 | 18.40 | 18.68 | 0.48 | 2.64% | 18.40 | 18.99 | 139663 | 26036 | 3.11% |
| 2025-09-12 | 18.55 | 18.20 | -0.18 | -0.98% | 18.10 | 18.56 | 95708 | 17506 | 2.13% |
| 2025-09-11 | 18.14 | 18.38 | 0.17 | 0.93% | 17.84 | 18.51 | 106895 | 19460 | 2.38% |
| 2025-09-10 | 18.34 | 18.21 | -0.11 | -0.60% | 18.14 | 18.47 | 80307 | 14656 | 1.79% |
| 2025-09-09 | 18.90 | 18.32 | -0.65 | -3.43% | 18.20 | 19.00 | 114127 | 21128 | 2.55% |
| 2025-09-08 | 19.20 | 18.97 | -0.15 | -0.78% | 18.80 | 19.30 | 84776 | 16077 | 1.89% |
| 2025-09-05 | 18.67 | 19.12 | 0.43 | 2.30% | 18.50 | 19.36 | 101383 | 19233 | 2.26% |
| 2025-09-04 | 19.09 | 18.69 | -0.49 | -2.55% | 18.31 | 19.39 | 161732 | 30519 | 3.61% |
| 2025-09-03 | 20.71 | 19.18 | -1.79 | -8.54% | 18.94 | 20.89 | 299732 | 58759 | 6.68% |
| 2025-09-02 | 21.22 | 20.97 | -0.28 | -1.32% | 20.25 | 21.50 | 163682 | 33968 | 3.65% |
| 2025-09-01 | 21.11 | 21.25 | 0.47 | 2.26% | 21.00 | 21.66 | 165252 | 35182 | 3.69% |
| 2025-08-29 | 21.14 | 20.78 | -0.38 | -1.80% | 20.63 | 21.20 | 111416 | 23181 | 2.48% |
| 2025-08-28 | 20.59 | 21.16 | 0.74 | 3.62% | 20.50 | 21.18 | 160381 | 33562 | 3.58% |
| 2025-08-27 | 21.34 | 20.42 | -0.96 | -4.49% | 20.40 | 21.55 | 192325 | 40499 | 4.29% |
| 2025-08-26 | 21.69 | 21.38 | -0.30 | -1.38% | 20.84 | 21.80 | 191359 | 40792 | 4.27% |
| 2025-08-25 | 21.35 | 21.68 | 0.67 | 3.19% | 21.03 | 21.78 | 224477 | 48209 | 5.01% |
| 2025-08-22 | 20.87 | 21.01 | -0.01 | -0.05% | 20.77 | 21.27 | 145363 | 30522 | 3.24% |
| 2025-08-21 | 21.60 | 21.02 | -0.22 | -1.04% | 20.98 | 22.59 | 318944 | 69261 | 7.11% |
| 2025-08-20 | 21.00 | 21.24 | 0.33 | 1.58% | 20.70 | 21.24 | 142598 | 29858 | 3.18% |
| 2025-08-19 | 20.63 | 20.91 | 0.28 | 1.36% | 20.22 | 21.36 | 236515 | 49406 | 5.28% |
| 2025-08-18 | 19.99 | 20.63 | 0.69 | 3.46% | 19.96 | 21.07 | 241701 | 49552 | 5.39% |
| 2025-08-15 | 19.60 | 19.94 | 0.33 | 1.68% | 19.45 | 20.26 | 172381 | 34161 | 3.84% |
| 2025-08-14 | 20.31 | 19.61 | -0.78 | -3.83% | 19.36 | 20.48 | 265348 | 52327 | 5.92% |
| 2025-08-13 | 20.09 | 20.39 | 0.30 | 1.49% | 19.96 | 20.64 | 174841 | 35523 | 3.90% |
| 2025-08-12 | 20.26 | 20.09 | -0.17 | -0.84% | 19.76 | 20.38 | 147188 | 29515 | 3.28% |
| 2025-08-11 | 20.31 | 20.26 | -0.01 | -0.05% | 20.10 | 20.47 | 115343 | 23370 | 2.57% |
| 2025-08-08 | 20.04 | 20.27 | 0.16 | 0.80% | 19.73 | 20.56 | 170156 | 34325 | 3.80% |
| 2025-08-07 | 20.54 | 20.11 | -0.22 | -1.08% | 20.00 | 20.78 | 156413 | 31776 | 3.49% |
| 2025-08-06 | 20.21 | 20.33 | -0.05 | -0.25% | 20.10 | 20.47 | 158574 | 32123 | 3.54% |
| 2025-08-05 | 19.10 | 20.38 | 1.10 | 5.71% | 18.94 | 20.44 | 277091 | 55266 | 6.18% |
| 2025-08-04 | 19.48 | 19.28 | -0.18 | -0.92% | 19.03 | 19.66 | 93610 | 18041 | 2.09% |
| 2025-08-01 | 19.11 | 19.46 | 0.37 | 1.94% | 19.03 | 19.48 | 96526 | 18619 | 2.15% |
| 2025-07-31 | 19.42 | 19.09 | -0.33 | -1.70% | 19.08 | 19.58 | 113254 | 21869 | 2.53% |
| 2025-07-30 | 19.74 | 19.42 | -0.33 | -1.67% | 19.30 | 19.77 | 126661 | 24713 | 2.82% |
| 2025-07-29 | 19.62 | 19.75 | -0.02 | -0.10% | 19.57 | 19.88 | 114726 | 22592 | 2.56% |
| 2025-07-28 | 19.90 | 19.77 | -0.06 | -0.30% | 19.53 | 20.15 | 148671 | 29490 | 3.32% |
| 2025-07-25 | 19.21 | 19.83 | 0.52 | 2.69% | 19.00 | 20.24 | 258662 | 50836 | 5.77% |