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 | 18.17 | -0.35 | -1.89% | 17.88 | 18.55 | 188330 | 34182 | 7.61% |
| 2025-10-30 | 18.56 | 18.52 | -0.09 | -0.48% | 18.08 | 18.87 | 258787 | 47806 | 10.45% |
| 2025-10-29 | 18.60 | 18.61 | -0.05 | -0.27% | 18.31 | 18.80 | 168028 | 31217 | 6.79% |
| 2025-10-28 | 18.50 | 18.66 | 0.01 | 0.05% | 18.12 | 18.92 | 233601 | 43477 | 9.44% |
| 2025-10-27 | 18.50 | 18.65 | 0.42 | 2.30% | 17.94 | 18.71 | 215033 | 39392 | 8.69% |
| 2025-10-24 | 18.31 | 18.23 | -0.01 | -0.05% | 18.06 | 18.39 | 163138 | 29704 | 6.59% |
| 2025-10-23 | 18.45 | 18.24 | -0.31 | -1.67% | 17.98 | 18.50 | 164220 | 29888 | 6.63% |
| 2025-10-22 | 18.27 | 18.55 | 0.30 | 1.64% | 17.98 | 18.89 | 288259 | 53314 | 11.65% |
| 2025-10-21 | 16.60 | 18.25 | 1.76 | 10.67% | 16.50 | 19.26 | 335914 | 60642 | 13.57% |
| 2025-10-20 | 16.48 | 16.49 | 0.44 | 2.74% | 16.31 | 16.98 | 87109 | 14466 | 3.52% |
| 2025-10-17 | 17.05 | 16.05 | -1.00 | -5.87% | 16.02 | 17.19 | 113176 | 18629 | 4.57% |
| 2025-10-16 | 17.19 | 17.05 | -0.20 | -1.16% | 16.97 | 17.60 | 98227 | 16852 | 3.97% |
| 2025-10-15 | 17.03 | 17.25 | 0.22 | 1.29% | 16.70 | 17.35 | 100705 | 17220 | 4.07% |
| 2025-10-14 | 18.19 | 17.03 | -0.92 | -5.13% | 16.86 | 18.25 | 174852 | 30353 | 7.06% |
| 2025-10-13 | 17.35 | 17.95 | -0.42 | -2.29% | 17.28 | 18.25 | 179598 | 32086 | 7.26% |
| 2025-10-10 | 18.33 | 18.37 | -0.31 | -1.66% | 17.99 | 18.61 | 189114 | 34466 | 7.63% |
| 2025-10-09 | 18.48 | 18.68 | 0.31 | 1.69% | 18.03 | 18.98 | 265092 | 49286 | 10.70% |
| 2025-09-30 | 17.64 | 18.37 | 0.76 | 4.32% | 17.39 | 18.79 | 288400 | 52590 | 11.64% |
| 2025-09-29 | 17.51 | 17.61 | 0.77 | 4.57% | 17.30 | 18.15 | 216383 | 38434 | 8.73% |
| 2025-09-26 | 17.21 | 16.84 | -0.46 | -2.66% | 16.74 | 17.35 | 110020 | 18725 | 4.44% |
| 2025-09-25 | 16.93 | 17.30 | 0.30 | 1.76% | 16.80 | 17.72 | 214997 | 37515 | 8.68% |
| 2025-09-24 | 15.98 | 17.00 | 0.94 | 5.85% | 15.89 | 17.18 | 230599 | 38654 | 9.31% |
| 2025-09-23 | 16.00 | 16.06 | 0.11 | 0.69% | 15.42 | 16.34 | 108232 | 17124 | 4.37% |
| 2025-09-22 | 16.11 | 15.95 | -0.13 | -0.81% | 15.87 | 16.16 | 72728 | 11629 | 2.94% |
| 2025-09-19 | 16.11 | 16.08 | -0.01 | -0.06% | 16.03 | 16.27 | 72684 | 11728 | 2.93% |
| 2025-09-18 | 16.31 | 16.09 | -0.30 | -1.83% | 15.97 | 16.49 | 129995 | 21123 | 5.25% |
| 2025-09-17 | 16.01 | 16.39 | 0.39 | 2.44% | 15.93 | 16.60 | 144003 | 23563 | 5.81% |
| 2025-09-16 | 15.88 | 16.00 | 0.13 | 0.82% | 15.66 | 16.03 | 90923 | 14422 | 3.67% |
| 2025-09-15 | 16.18 | 15.87 | -0.25 | -1.55% | 15.85 | 16.29 | 106969 | 17131 | 4.32% |
| 2025-09-12 | 16.48 | 16.12 | -0.33 | -2.01% | 15.98 | 16.50 | 140154 | 22754 | 5.66% |
| 2025-09-11 | 16.12 | 16.45 | 0.33 | 2.05% | 15.90 | 16.47 | 123286 | 20039 | 4.98% |
| 2025-09-10 | 16.67 | 16.12 | -0.56 | -3.36% | 16.06 | 16.80 | 137917 | 22556 | 5.57% |
| 2025-09-09 | 17.78 | 16.68 | -1.70 | -9.25% | 16.65 | 17.78 | 228486 | 39092 | 9.22% |
| 2025-09-08 | 17.82 | 18.38 | 0.37 | 2.05% | 17.60 | 18.40 | 157677 | 28329 | 6.36% |
| 2025-09-05 | 17.52 | 18.01 | 0.35 | 1.98% | 17.30 | 18.13 | 144576 | 25834 | 5.84% |
| 2025-09-04 | 17.45 | 17.66 | 0.14 | 0.80% | 17.00 | 17.85 | 164945 | 28683 | 6.66% |
| 2025-09-03 | 17.81 | 17.52 | 0.13 | 0.75% | 17.09 | 17.96 | 139972 | 24561 | 5.65% |
| 2025-09-02 | 18.25 | 17.39 | -0.88 | -4.82% | 17.01 | 18.30 | 192658 | 33800 | 7.78% |
| 2025-09-01 | 18.80 | 18.27 | -0.28 | -1.51% | 18.05 | 19.06 | 213665 | 39264 | 8.62% |
| 2025-08-29 | 19.15 | 18.55 | -0.70 | -3.64% | 18.41 | 19.15 | 235783 | 44177 | 9.52% |
| 2025-08-28 | 17.50 | 19.25 | 1.64 | 9.31% | 17.21 | 19.49 | 420830 | 77902 | 16.99% |
| 2025-08-27 | 18.78 | 17.61 | -1.35 | -7.12% | 17.60 | 18.78 | 328060 | 59768 | 13.24% |
| 2025-08-26 | 18.18 | 18.96 | 0.38 | 2.05% | 18.02 | 19.18 | 343883 | 64183 | 13.88% |
| 2025-08-25 | 18.26 | 18.58 | 0.60 | 3.34% | 17.82 | 18.66 | 386399 | 70493 | 15.60% |
| 2025-08-22 | 16.69 | 17.98 | 1.37 | 8.25% | 16.60 | 18.77 | 413794 | 73267 | 16.70% |
| 2025-08-21 | 16.99 | 16.61 | -0.37 | -2.18% | 16.51 | 17.01 | 100905 | 16855 | 4.07% |
| 2025-08-20 | 16.80 | 16.98 | 0.08 | 0.47% | 16.52 | 16.99 | 109158 | 18300 | 4.41% |
| 2025-08-19 | 16.86 | 16.90 | -0.02 | -0.12% | 16.61 | 17.05 | 122755 | 20635 | 4.95% |
| 2025-08-18 | 16.49 | 16.92 | 0.56 | 3.42% | 16.44 | 16.95 | 158394 | 26522 | 6.39% |
| 2025-08-15 | 15.83 | 16.36 | 0.44 | 2.76% | 15.83 | 16.41 | 110891 | 18000 | 4.48% |
| 2025-08-14 | 16.64 | 15.92 | -0.71 | -4.27% | 15.90 | 16.64 | 162895 | 26372 | 6.58% |
| 2025-08-13 | 16.76 | 16.63 | -0.29 | -1.71% | 16.51 | 16.91 | 120692 | 20084 | 4.87% |
| 2025-08-12 | 16.64 | 16.92 | 0.34 | 2.05% | 16.33 | 17.09 | 165000 | 27528 | 6.66% |
| 2025-08-11 | 16.64 | 16.58 | -0.06 | -0.36% | 16.43 | 16.79 | 117472 | 19527 | 4.74% |
| 2025-08-08 | 17.16 | 16.64 | -0.24 | -1.42% | 16.60 | 17.56 | 206262 | 35060 | 8.33% |
| 2025-08-07 | 16.60 | 16.88 | 0.17 | 1.02% | 16.37 | 16.96 | 206790 | 34621 | 8.35% |
| 2025-08-06 | 16.65 | 16.71 | 0.16 | 0.97% | 16.45 | 16.97 | 181391 | 30184 | 7.32% |
| 2025-08-05 | 16.05 | 16.55 | 0.47 | 2.92% | 15.99 | 16.55 | 152051 | 24858 | 6.14% |
| 2025-08-04 | 15.90 | 16.08 | 0.14 | 0.88% | 15.81 | 16.08 | 70769 | 11309 | 2.86% |
| 2025-08-01 | 16.03 | 15.94 | -0.19 | -1.18% | 15.87 | 16.20 | 82729 | 13239 | 3.34% |
| 2025-07-31 | 16.25 | 16.13 | -0.12 | -0.74% | 16.01 | 16.41 | 129922 | 21032 | 5.24% |
| 2025-07-30 | 16.45 | 16.25 | -0.24 | -1.46% | 16.03 | 16.53 | 140453 | 22832 | 5.67% |
| 2025-07-29 | 16.15 | 16.49 | 0.25 | 1.54% | 16.02 | 16.55 | 207088 | 33848 | 8.36% |
| 2025-07-28 | 15.67 | 16.24 | 0.53 | 3.37% | 15.62 | 16.53 | 211912 | 34199 | 8.55% |
| 2025-07-25 | 15.48 | 15.71 | 0.18 | 1.16% | 15.41 | 15.73 | 94796 | 14771 | 3.83% |