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 | 18.55 | 18.44 | -0.16 | -0.86% | 18.30 | 18.73 | 202871 | 37515 | 4.84% |
| 2025-10-30 | 18.83 | 18.60 | -0.23 | -1.22% | 18.57 | 19.01 | 267990 | 50355 | 6.40% |
| 2025-10-29 | 18.31 | 18.83 | 0.33 | 1.78% | 18.31 | 18.97 | 253493 | 47436 | 6.05% |
| 2025-10-28 | 18.20 | 18.50 | 0.11 | 0.60% | 18.01 | 18.77 | 290590 | 53883 | 6.94% |
| 2025-10-27 | 17.61 | 18.39 | 0.90 | 5.15% | 17.51 | 18.48 | 378857 | 68373 | 9.05% |
| 2025-10-24 | 18.00 | 17.49 | 0.55 | 3.25% | 17.48 | 18.20 | 289262 | 51702 | 6.91% |
| 2025-10-23 | 17.32 | 16.94 | -0.32 | -1.85% | 16.68 | 17.32 | 120694 | 20346 | 2.88% |
| 2025-10-22 | 17.29 | 17.26 | -0.36 | -2.04% | 17.11 | 17.66 | 147125 | 25452 | 3.51% |
| 2025-10-21 | 17.50 | 17.62 | 0.18 | 1.03% | 17.33 | 17.87 | 132757 | 23510 | 3.17% |
| 2025-10-20 | 17.20 | 17.44 | 0.43 | 2.53% | 17.20 | 17.65 | 120787 | 21101 | 2.88% |
| 2025-10-17 | 17.50 | 17.01 | -0.46 | -2.63% | 16.95 | 17.82 | 130854 | 22747 | 3.12% |
| 2025-10-16 | 17.90 | 17.47 | -0.45 | -2.51% | 17.36 | 17.90 | 116148 | 20357 | 2.77% |
| 2025-10-15 | 17.65 | 17.92 | 0.22 | 1.24% | 17.35 | 17.98 | 120849 | 21449 | 2.89% |
| 2025-10-14 | 17.80 | 17.70 | -0.09 | -0.51% | 17.58 | 18.11 | 143742 | 25644 | 3.43% |
| 2025-10-13 | 17.09 | 17.79 | 0.21 | 1.19% | 16.94 | 17.82 | 130360 | 22869 | 3.11% |
| 2025-10-10 | 17.91 | 17.58 | -0.44 | -2.44% | 17.55 | 18.00 | 118019 | 20966 | 2.82% |
| 2025-10-09 | 17.97 | 18.02 | 0.12 | 0.67% | 17.76 | 18.15 | 131709 | 23693 | 3.14% |
| 2025-09-30 | 17.72 | 17.90 | 0.35 | 1.99% | 17.60 | 18.00 | 155595 | 27820 | 3.72% |
| 2025-09-29 | 17.27 | 17.55 | 0.33 | 1.92% | 17.07 | 17.68 | 109641 | 19072 | 2.62% |
| 2025-09-26 | 17.58 | 17.22 | -0.38 | -2.16% | 17.22 | 17.70 | 102619 | 17919 | 2.45% |
| 2025-09-25 | 17.44 | 17.60 | 0.10 | 0.57% | 17.36 | 17.85 | 160459 | 28258 | 3.83% |
| 2025-09-24 | 17.17 | 17.50 | 0.33 | 1.92% | 16.90 | 17.56 | 115677 | 19980 | 2.76% |
| 2025-09-23 | 17.55 | 17.17 | -0.41 | -2.33% | 16.80 | 17.58 | 151425 | 25819 | 3.62% |
| 2025-09-22 | 17.44 | 17.58 | 0.18 | 1.03% | 17.28 | 17.59 | 98047 | 17089 | 2.34% |
| 2025-09-19 | 17.72 | 17.40 | -0.32 | -1.81% | 17.35 | 17.91 | 136545 | 24048 | 3.26% |
| 2025-09-18 | 18.09 | 17.72 | -0.38 | -2.10% | 17.57 | 18.37 | 219427 | 39561 | 5.24% |
| 2025-09-17 | 18.10 | 18.10 | -0.12 | -0.66% | 18.01 | 18.35 | 134434 | 24379 | 3.21% |
| 2025-09-16 | 17.91 | 18.22 | 0.32 | 1.79% | 17.80 | 18.42 | 159719 | 28825 | 3.81% |
| 2025-09-15 | 18.08 | 17.90 | -0.39 | -2.13% | 17.86 | 18.28 | 162993 | 29344 | 3.89% |
| 2025-09-12 | 18.60 | 18.29 | -0.33 | -1.77% | 18.27 | 18.73 | 221280 | 40812 | 5.28% |
| 2025-09-11 | 17.95 | 18.62 | 0.53 | 2.93% | 17.77 | 18.64 | 285383 | 52560 | 6.81% |
| 2025-09-10 | 17.81 | 18.09 | 0.17 | 0.95% | 17.81 | 18.48 | 221817 | 40458 | 5.30% |
| 2025-09-09 | 18.49 | 17.92 | -0.62 | -3.34% | 17.90 | 18.66 | 241620 | 44051 | 5.77% |
| 2025-09-08 | 18.21 | 18.54 | 0.92 | 5.22% | 18.01 | 18.66 | 363472 | 66716 | 8.68% |
| 2025-09-05 | 17.45 | 17.62 | 0.31 | 1.79% | 17.23 | 17.67 | 150270 | 26280 | 3.59% |
| 2025-09-04 | 17.65 | 17.31 | -0.32 | -1.82% | 17.00 | 17.75 | 176519 | 30821 | 4.21% |
| 2025-09-03 | 18.40 | 17.63 | -0.80 | -4.34% | 17.58 | 18.49 | 244540 | 43811 | 5.84% |
| 2025-09-02 | 19.40 | 18.43 | -1.04 | -5.34% | 18.09 | 19.42 | 411980 | 76308 | 9.84% |
| 2025-09-01 | 19.81 | 19.47 | -0.76 | -3.76% | 19.30 | 19.93 | 455300 | 88979 | 10.87% |
| 2025-08-29 | 19.69 | 20.23 | 0.32 | 1.61% | 19.69 | 21.16 | 676483 | 137662 | 16.15% |
| 2025-08-28 | 19.96 | 19.91 | 0.64 | 3.32% | 19.32 | 20.50 | 731895 | 145961 | 17.48% |
| 2025-08-27 | 20.01 | 19.27 | -0.61 | -3.07% | 19.13 | 20.18 | 468216 | 92352 | 11.18% |
| 2025-08-26 | 20.10 | 19.88 | -0.35 | -1.73% | 19.73 | 20.46 | 634014 | 127150 | 15.14% |
| 2025-08-25 | 18.40 | 20.23 | 1.70 | 9.17% | 18.18 | 21.77 | 946658 | 188909 | 22.60% |
| 2025-08-22 | 18.24 | 18.53 | 0.22 | 1.20% | 18.13 | 18.55 | 217715 | 40035 | 5.21% |
| 2025-08-21 | 18.55 | 18.31 | -0.40 | -2.14% | 18.15 | 18.71 | 258782 | 47622 | 6.19% |
| 2025-08-20 | 18.90 | 18.71 | 0.08 | 0.43% | 18.48 | 18.99 | 338956 | 63383 | 8.11% |
| 2025-08-19 | 18.68 | 18.63 | -0.09 | -0.48% | 18.43 | 18.81 | 232036 | 43222 | 5.55% |
| 2025-08-18 | 18.67 | 18.72 | -0.01 | -0.05% | 18.58 | 18.85 | 288274 | 53943 | 6.90% |
| 2025-08-15 | 18.41 | 18.73 | 0.36 | 1.96% | 18.41 | 18.81 | 256515 | 47812 | 6.14% |
| 2025-08-14 | 18.99 | 18.37 | -0.56 | -2.96% | 18.27 | 19.06 | 323938 | 60130 | 7.75% |
| 2025-08-13 | 18.84 | 18.93 | 0.09 | 0.48% | 18.74 | 19.37 | 336596 | 63967 | 8.06% |
| 2025-08-12 | 19.25 | 18.84 | -0.28 | -1.46% | 18.73 | 19.66 | 408186 | 77642 | 9.77% |
| 2025-08-11 | 19.62 | 19.12 | -0.08 | -0.42% | 19.01 | 19.88 | 527393 | 102130 | 12.62% |
| 2025-08-08 | 18.84 | 19.20 | 0.56 | 3.00% | 18.78 | 19.74 | 731129 | 141229 | 17.50% |
| 2025-08-07 | 18.80 | 18.64 | -0.15 | -0.80% | 18.54 | 19.30 | 441294 | 82931 | 10.56% |
| 2025-08-06 | 18.20 | 18.79 | 0.36 | 1.95% | 18.17 | 18.98 | 433727 | 81177 | 10.38% |
| 2025-08-05 | 18.40 | 18.43 | 0.03 | 0.16% | 18.22 | 18.85 | 364759 | 67321 | 8.73% |
| 2025-08-04 | 17.72 | 18.40 | 0.51 | 2.85% | 17.65 | 18.41 | 342330 | 62200 | 8.19% |
| 2025-08-01 | 17.82 | 17.89 | 0.21 | 1.19% | 17.36 | 18.10 | 233194 | 41352 | 5.58% |
| 2025-07-31 | 17.76 | 17.68 | -0.09 | -0.51% | 17.58 | 18.26 | 271362 | 48489 | 6.50% |
| 2025-07-30 | 17.84 | 17.77 | -0.10 | -0.56% | 17.45 | 18.29 | 344591 | 61609 | 8.25% |
| 2025-07-29 | 17.53 | 17.87 | 0.22 | 1.25% | 17.36 | 17.88 | 296548 | 52385 | 7.10% |
| 2025-07-28 | 17.16 | 17.65 | 0.48 | 2.80% | 17.14 | 17.65 | 281333 | 49248 | 6.73% |
| 2025-07-25 | 17.25 | 17.17 | -0.07 | -0.41% | 17.04 | 17.29 | 136826 | 23474 | 3.28% |
| 2025-07-24 | 16.85 | 17.24 | 0.38 | 2.25% | 16.74 | 17.26 | 261678 | 44716 | 6.26% |