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 | 18.90 | 19.05 | 0.02 | 0.11% | 18.89 | 19.30 | 36340 | 6946 | 1.76% |
| 2025-10-30 | 18.98 | 19.03 | 0.05 | 0.26% | 18.90 | 19.40 | 53746 | 10305 | 2.60% |
| 2025-10-29 | 18.72 | 18.98 | 0.28 | 1.50% | 18.27 | 19.46 | 92882 | 17603 | 4.49% |
| 2025-10-28 | 18.81 | 18.70 | -0.09 | -0.48% | 18.55 | 19.11 | 47768 | 8970 | 2.31% |
| 2025-10-27 | 19.00 | 18.79 | -0.33 | -1.73% | 18.60 | 19.32 | 67091 | 12676 | 3.25% |
| 2025-10-24 | 19.36 | 19.12 | -0.10 | -0.52% | 18.97 | 19.36 | 43430 | 8303 | 2.10% |
| 2025-10-23 | 19.07 | 19.22 | 0.09 | 0.47% | 18.74 | 19.29 | 33762 | 6411 | 1.63% |
| 2025-10-22 | 19.41 | 19.13 | -0.37 | -1.90% | 19.04 | 19.41 | 31265 | 5991 | 1.51% |
| 2025-10-21 | 19.01 | 19.50 | 0.50 | 2.63% | 18.95 | 19.53 | 38584 | 7463 | 1.87% |
| 2025-10-20 | 18.80 | 19.00 | 0.49 | 2.65% | 18.71 | 19.22 | 48854 | 9278 | 2.36% |
| 2025-10-17 | 19.69 | 18.51 | -0.91 | -4.69% | 18.51 | 19.76 | 65730 | 12423 | 3.18% |
| 2025-10-16 | 20.17 | 19.42 | -0.57 | -2.85% | 19.26 | 20.46 | 68197 | 13423 | 3.30% |
| 2025-10-15 | 20.43 | 19.99 | -0.10 | -0.50% | 19.69 | 20.54 | 73099 | 14595 | 3.54% |
| 2025-10-14 | 20.56 | 20.09 | 0.12 | 0.60% | 20.07 | 21.50 | 106317 | 21988 | 5.14% |
| 2025-10-13 | 19.62 | 19.97 | -0.42 | -2.06% | 19.40 | 20.37 | 76781 | 15289 | 3.71% |
| 2025-10-10 | 20.20 | 20.39 | 0.19 | 0.94% | 19.76 | 20.61 | 82180 | 16648 | 3.98% |
| 2025-10-09 | 19.75 | 20.20 | 0.57 | 2.90% | 19.70 | 20.53 | 69975 | 13970 | 3.38% |
| 2025-09-30 | 19.95 | 19.63 | -0.40 | -2.00% | 19.60 | 20.05 | 49644 | 9801 | 2.40% |
| 2025-09-29 | 19.86 | 20.03 | 0.23 | 1.16% | 19.54 | 20.15 | 44650 | 8891 | 2.16% |
| 2025-09-26 | 20.33 | 19.80 | -0.43 | -2.13% | 19.80 | 20.33 | 56448 | 11304 | 2.73% |
| 2025-09-25 | 20.68 | 20.23 | -0.69 | -3.30% | 20.09 | 20.86 | 89067 | 18125 | 4.31% |
| 2025-09-24 | 20.60 | 20.92 | -0.07 | -0.33% | 20.38 | 21.08 | 100569 | 20813 | 4.86% |
| 2025-09-23 | 19.94 | 20.99 | 1.08 | 5.42% | 19.63 | 21.40 | 170729 | 35316 | 8.26% |
| 2025-09-22 | 19.45 | 19.91 | 0.39 | 2.00% | 19.32 | 20.58 | 90302 | 17989 | 4.37% |
| 2025-09-19 | 19.61 | 19.52 | -0.29 | -1.46% | 19.20 | 20.49 | 83767 | 16471 | 4.05% |
| 2025-09-18 | 19.78 | 19.81 | -0.02 | -0.10% | 19.54 | 20.77 | 122419 | 24671 | 5.92% |
| 2025-09-17 | 19.83 | 19.83 | -0.22 | -1.10% | 19.66 | 20.12 | 76526 | 15210 | 3.70% |
| 2025-09-16 | 19.81 | 20.05 | -0.15 | -0.74% | 19.64 | 20.17 | 103084 | 20494 | 4.99% |
| 2025-09-15 | 19.07 | 20.20 | 1.01 | 5.26% | 18.96 | 20.33 | 175268 | 34718 | 8.48% |
| 2025-09-12 | 19.67 | 19.19 | -0.41 | -2.09% | 19.10 | 19.72 | 85247 | 16450 | 4.12% |
| 2025-09-11 | 18.69 | 19.60 | 0.78 | 4.14% | 18.41 | 19.80 | 153154 | 29508 | 7.41% |
| 2025-09-10 | 18.78 | 18.82 | -0.27 | -1.41% | 18.56 | 18.93 | 74939 | 14059 | 3.63% |
| 2025-09-09 | 18.30 | 19.09 | 0.72 | 3.92% | 17.87 | 19.45 | 134750 | 25160 | 6.52% |
| 2025-09-08 | 18.51 | 18.37 | -0.05 | -0.27% | 17.98 | 18.51 | 62514 | 11380 | 3.02% |
| 2025-09-05 | 17.72 | 18.42 | 0.54 | 3.02% | 17.72 | 18.60 | 70554 | 12906 | 3.41% |
| 2025-09-04 | 18.21 | 17.88 | -0.29 | -1.60% | 17.48 | 18.44 | 76523 | 13777 | 3.70% |
| 2025-09-03 | 19.20 | 18.17 | -1.12 | -5.81% | 18.10 | 19.26 | 83504 | 15507 | 4.04% |
| 2025-09-02 | 19.14 | 19.29 | 0.09 | 0.47% | 18.95 | 19.63 | 121703 | 23490 | 5.89% |
| 2025-09-01 | 18.90 | 19.20 | 0.42 | 2.24% | 18.49 | 19.20 | 90784 | 17047 | 4.39% |
| 2025-08-29 | 19.10 | 18.78 | -0.66 | -3.40% | 18.63 | 19.15 | 110751 | 20835 | 5.36% |
| 2025-08-28 | 19.10 | 19.44 | 0.53 | 2.80% | 18.36 | 19.80 | 210034 | 40257 | 10.16% |
| 2025-08-27 | 18.88 | 18.91 | 1.06 | 5.94% | 18.70 | 20.00 | 290895 | 56322 | 14.30% |
| 2025-08-26 | 17.76 | 17.85 | 0.08 | 0.45% | 17.60 | 18.15 | 47318 | 8473 | 2.33% |
| 2025-08-25 | 17.90 | 17.77 | -0.06 | -0.34% | 17.64 | 17.94 | 49215 | 8735 | 2.42% |
| 2025-08-22 | 17.81 | 17.83 | -0.06 | -0.34% | 17.73 | 18.21 | 49141 | 8783 | 2.42% |
| 2025-08-21 | 17.90 | 17.89 | -0.04 | -0.22% | 17.70 | 18.00 | 50145 | 8939 | 2.46% |
| 2025-08-20 | 17.89 | 17.93 | 0.07 | 0.39% | 17.77 | 18.36 | 59731 | 10745 | 2.94% |
| 2025-08-19 | 18.00 | 17.86 | -0.15 | -0.83% | 17.69 | 18.13 | 56880 | 10146 | 2.80% |
| 2025-08-18 | 17.80 | 18.01 | 0.34 | 1.92% | 17.80 | 18.48 | 97868 | 17720 | 4.81% |
| 2025-08-15 | 17.36 | 17.67 | 0.28 | 1.61% | 17.30 | 18.00 | 92697 | 16392 | 4.56% |
| 2025-08-14 | 18.11 | 17.39 | -0.47 | -2.63% | 17.38 | 18.42 | 109753 | 19495 | 5.39% |
| 2025-08-13 | 17.34 | 17.86 | 0.57 | 3.30% | 17.31 | 17.93 | 121752 | 21629 | 5.98% |
| 2025-08-12 | 17.29 | 17.29 | -0.01 | -0.06% | 17.03 | 17.34 | 33329 | 5730 | 1.64% |
| 2025-08-11 | 17.24 | 17.30 | 0.04 | 0.23% | 17.18 | 17.43 | 34682 | 6008 | 1.70% |
| 2025-08-08 | 17.20 | 17.26 | 0.00 | 0.00% | 17.12 | 17.30 | 27474 | 4729 | 1.35% |
| 2025-08-07 | 17.24 | 17.26 | 0.02 | 0.12% | 17.12 | 17.37 | 35811 | 6164 | 1.76% |
| 2025-08-06 | 17.37 | 17.24 | -0.13 | -0.75% | 17.18 | 17.39 | 42776 | 7387 | 2.10% |
| 2025-08-05 | 17.22 | 17.37 | 0.19 | 1.11% | 17.15 | 17.43 | 37761 | 6539 | 1.86% |
| 2025-08-04 | 16.92 | 17.18 | 0.12 | 0.70% | 16.84 | 17.20 | 32945 | 5618 | 1.62% |
| 2025-08-01 | 16.87 | 17.06 | 0.08 | 0.47% | 16.83 | 17.11 | 30624 | 5207 | 1.51% |
| 2025-07-31 | 16.80 | 16.98 | 0.16 | 0.95% | 16.71 | 17.50 | 78809 | 13513 | 3.87% |
| 2025-07-30 | 16.95 | 16.82 | -0.07 | -0.41% | 16.64 | 17.10 | 33365 | 5630 | 1.64% |
| 2025-07-29 | 17.13 | 16.89 | -0.14 | -0.82% | 16.64 | 17.13 | 35370 | 5941 | 1.74% |
| 2025-07-28 | 17.08 | 17.03 | -0.07 | -0.41% | 16.91 | 17.16 | 34084 | 5796 | 1.68% |
| 2025-07-25 | 17.29 | 17.10 | -0.04 | -0.23% | 17.00 | 17.35 | 30744 | 5270 | 1.51% |
| 2025-07-24 | 17.20 | 17.14 | 0.04 | 0.23% | 17.10 | 17.26 | 33693 | 5785 | 1.66% |