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 | 16.55 | 16.98 | 0.46 | 2.78% | 16.50 | 17.04 | 70278 | 11869 | 3.25% |
| 2025-10-30 | 16.78 | 16.52 | -0.37 | -2.19% | 16.47 | 16.91 | 58668 | 9749 | 2.71% |
| 2025-10-29 | 16.91 | 16.89 | -0.11 | -0.65% | 16.58 | 16.98 | 71150 | 11928 | 3.29% |
| 2025-10-28 | 17.11 | 17.00 | -0.48 | -2.75% | 16.80 | 17.20 | 96450 | 16359 | 4.46% |
| 2025-10-27 | 17.55 | 17.48 | 0.06 | 0.34% | 17.41 | 17.83 | 79609 | 13970 | 3.68% |
| 2025-10-24 | 17.48 | 17.42 | 0.04 | 0.23% | 17.39 | 17.65 | 75735 | 13245 | 3.50% |
| 2025-10-23 | 17.35 | 17.38 | -0.02 | -0.11% | 17.00 | 17.41 | 58311 | 10015 | 2.70% |
| 2025-10-22 | 17.42 | 17.40 | -0.07 | -0.40% | 17.29 | 17.53 | 45352 | 7881 | 2.10% |
| 2025-10-21 | 17.25 | 17.47 | 0.12 | 0.69% | 17.20 | 17.48 | 61390 | 10671 | 2.84% |
| 2025-10-20 | 17.15 | 17.35 | 0.35 | 2.06% | 17.15 | 17.66 | 77031 | 13398 | 3.56% |
| 2025-10-17 | 17.35 | 17.00 | -0.42 | -2.41% | 16.97 | 17.60 | 71271 | 12304 | 3.30% |
| 2025-10-16 | 17.50 | 17.42 | -0.24 | -1.36% | 17.34 | 18.03 | 98043 | 17288 | 4.53% |
| 2025-10-15 | 17.62 | 17.66 | 0.06 | 0.34% | 17.20 | 17.80 | 120157 | 20955 | 5.56% |
| 2025-10-14 | 18.37 | 17.60 | -0.67 | -3.67% | 17.49 | 18.71 | 96708 | 17424 | 4.47% |
| 2025-10-13 | 17.62 | 18.27 | -0.48 | -2.56% | 17.37 | 18.38 | 65998 | 11879 | 3.05% |
| 2025-10-10 | 18.42 | 18.75 | 0.33 | 1.79% | 18.36 | 19.08 | 80925 | 15231 | 3.74% |
| 2025-10-09 | 18.79 | 18.42 | -0.32 | -1.71% | 18.30 | 18.85 | 95605 | 17675 | 4.42% |
| 2025-09-30 | 19.00 | 18.74 | -0.17 | -0.90% | 18.70 | 19.08 | 50419 | 9471 | 2.33% |
| 2025-09-29 | 18.43 | 18.91 | 0.40 | 2.16% | 18.27 | 19.13 | 83017 | 15616 | 3.84% |
| 2025-09-26 | 18.52 | 18.51 | -0.15 | -0.80% | 18.26 | 19.34 | 103404 | 19370 | 4.78% |
| 2025-09-25 | 19.15 | 18.66 | -0.49 | -2.56% | 18.65 | 19.21 | 65512 | 12348 | 3.03% |
| 2025-09-24 | 18.93 | 19.15 | 0.16 | 0.84% | 18.73 | 19.20 | 51411 | 9752 | 2.38% |
| 2025-09-23 | 19.21 | 18.99 | -0.40 | -2.06% | 18.63 | 19.38 | 93535 | 17667 | 4.32% |
| 2025-09-22 | 19.42 | 19.39 | -0.15 | -0.77% | 19.18 | 19.70 | 78327 | 15183 | 3.62% |
| 2025-09-19 | 19.69 | 19.54 | -0.22 | -1.11% | 19.40 | 20.45 | 106289 | 20987 | 4.91% |
| 2025-09-18 | 20.35 | 19.76 | -0.08 | -0.40% | 19.60 | 21.05 | 165187 | 33321 | 7.64% |
| 2025-09-17 | 20.16 | 19.84 | -0.30 | -1.49% | 19.77 | 20.58 | 135962 | 27426 | 6.29% |
| 2025-09-16 | 19.74 | 20.14 | 0.49 | 2.49% | 19.50 | 20.30 | 118755 | 23616 | 5.49% |
| 2025-09-15 | 20.10 | 19.65 | -0.30 | -1.50% | 19.53 | 20.16 | 100328 | 19817 | 4.64% |
| 2025-09-12 | 20.55 | 19.95 | -0.56 | -2.73% | 19.79 | 20.98 | 159985 | 32429 | 7.40% |
| 2025-09-11 | 20.50 | 20.51 | -0.12 | -0.58% | 20.20 | 20.86 | 112411 | 23111 | 5.20% |
| 2025-09-10 | 20.75 | 20.63 | -0.02 | -0.10% | 20.57 | 21.46 | 91243 | 19093 | 4.22% |
| 2025-09-09 | 21.60 | 20.65 | -1.14 | -5.23% | 20.53 | 21.75 | 116476 | 24436 | 5.39% |
| 2025-09-08 | 21.58 | 21.79 | 0.28 | 1.30% | 21.06 | 22.15 | 135751 | 29309 | 6.28% |
| 2025-09-05 | 21.59 | 21.51 | 0.05 | 0.23% | 21.32 | 21.96 | 112841 | 24413 | 5.22% |
| 2025-09-04 | 22.50 | 21.46 | -1.13 | -5.00% | 21.00 | 22.96 | 122126 | 26811 | 5.65% |
| 2025-09-03 | 22.70 | 22.59 | -0.36 | -1.57% | 22.41 | 23.72 | 129525 | 29867 | 5.99% |
| 2025-09-02 | 24.15 | 22.95 | -1.19 | -4.93% | 22.36 | 24.15 | 203907 | 46842 | 9.43% |
| 2025-09-01 | 24.80 | 24.14 | -0.83 | -3.32% | 23.90 | 25.47 | 189782 | 46318 | 8.77% |
| 2025-08-29 | 26.00 | 24.97 | -0.53 | -2.08% | 24.51 | 26.40 | 252764 | 63762 | 11.69% |
| 2025-08-28 | 25.00 | 25.50 | -0.14 | -0.55% | 24.78 | 26.20 | 273433 | 69165 | 12.64% |
| 2025-08-27 | 23.20 | 25.64 | 2.96 | 13.05% | 23.03 | 26.75 | 388620 | 99448 | 17.97% |
| 2025-08-26 | 22.70 | 22.68 | -1.12 | -4.71% | 21.48 | 23.36 | 295593 | 66683 | 13.67% |
| 2025-08-25 | 21.46 | 23.80 | 2.50 | 11.74% | 21.31 | 23.87 | 283963 | 64573 | 13.13% |
| 2025-08-22 | 21.54 | 21.30 | -0.21 | -0.98% | 21.20 | 21.90 | 105336 | 22579 | 4.87% |
| 2025-08-21 | 21.90 | 21.51 | -0.34 | -1.56% | 21.35 | 21.93 | 100576 | 21710 | 4.65% |
| 2025-08-20 | 22.52 | 21.85 | -0.93 | -4.08% | 21.40 | 22.66 | 139485 | 30577 | 6.45% |
| 2025-08-19 | 22.66 | 22.78 | 0.08 | 0.35% | 21.80 | 23.08 | 164201 | 36770 | 7.59% |
| 2025-08-18 | 22.50 | 22.70 | 0.62 | 2.81% | 22.29 | 23.45 | 219336 | 50047 | 10.14% |
| 2025-08-15 | 21.92 | 22.08 | 0.04 | 0.18% | 21.74 | 22.60 | 166475 | 36739 | 7.70% |
| 2025-08-14 | 22.83 | 22.04 | -0.81 | -3.54% | 21.89 | 23.01 | 183930 | 40754 | 8.50% |
| 2025-08-13 | 23.16 | 22.85 | -0.56 | -2.39% | 22.39 | 23.66 | 204105 | 46434 | 9.44% |
| 2025-08-12 | 23.83 | 23.41 | -0.49 | -2.05% | 22.60 | 23.98 | 278317 | 64420 | 12.87% |
| 2025-08-11 | 22.88 | 23.90 | 0.16 | 0.67% | 22.88 | 25.30 | 370454 | 88269 | 17.13% |
| 2025-08-08 | 21.40 | 23.74 | 2.78 | 13.26% | 20.87 | 24.46 | 446198 | 101329 | 20.63% |
| 2025-08-07 | 19.48 | 20.96 | 1.26 | 6.40% | 19.46 | 21.68 | 437319 | 91582 | 20.22% |
| 2025-08-06 | 18.55 | 19.70 | 0.48 | 2.50% | 18.20 | 19.98 | 465018 | 88810 | 21.50% |
| 2025-08-05 | 18.44 | 19.22 | 2.08 | 12.14% | 18.36 | 20.57 | 659394 | 129843 | 30.49% |
| 2025-08-04 | 15.56 | 17.14 | 1.48 | 9.45% | 15.49 | 17.99 | 297192 | 50241 | 13.74% |
| 2025-08-01 | 15.55 | 15.66 | 0.12 | 0.77% | 15.55 | 15.84 | 40754 | 6396 | 1.88% |
| 2025-07-31 | 15.79 | 15.54 | -0.29 | -1.83% | 15.48 | 15.86 | 58223 | 9106 | 2.69% |
| 2025-07-30 | 15.94 | 15.83 | -0.12 | -0.75% | 15.66 | 16.00 | 52350 | 8293 | 2.42% |
| 2025-07-29 | 16.14 | 15.95 | -0.20 | -1.24% | 15.82 | 16.15 | 75502 | 12030 | 3.49% |
| 2025-07-28 | 16.35 | 16.15 | -0.05 | -0.31% | 15.91 | 16.42 | 81519 | 13133 | 3.77% |
| 2025-07-25 | 16.03 | 16.20 | 0.30 | 1.89% | 15.78 | 16.39 | 134361 | 21653 | 6.21% |
| 2025-07-24 | 15.29 | 15.90 | 0.60 | 3.92% | 15.29 | 16.43 | 161118 | 25562 | 7.45% |