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 | 18.17 | 18.84 | 0.67 | 3.69% | 18.07 | 18.94 | 38145 | 7075 | 4.19% |
| 2025-10-30 | 18.36 | 18.17 | -0.21 | -1.14% | 18.02 | 18.36 | 25696 | 4680 | 2.82% |
| 2025-10-29 | 18.66 | 18.38 | -0.46 | -2.44% | 18.16 | 18.76 | 25427 | 4680 | 2.79% |
| 2025-10-28 | 18.68 | 18.84 | 0.12 | 0.64% | 18.46 | 18.89 | 21353 | 4003 | 2.35% |
| 2025-10-27 | 18.65 | 18.72 | 0.12 | 0.65% | 18.32 | 18.80 | 21868 | 4074 | 2.40% |
| 2025-10-24 | 18.38 | 18.60 | 0.22 | 1.20% | 18.29 | 18.67 | 19222 | 3565 | 2.11% |
| 2025-10-23 | 18.36 | 18.38 | 0.02 | 0.11% | 18.12 | 18.43 | 17463 | 3189 | 1.92% |
| 2025-10-22 | 18.18 | 18.36 | 0.15 | 0.82% | 18.10 | 18.50 | 24326 | 4458 | 2.67% |
| 2025-10-21 | 17.77 | 18.21 | 0.57 | 3.23% | 17.69 | 18.21 | 26523 | 4773 | 2.91% |
| 2025-10-20 | 17.44 | 17.64 | 0.39 | 2.26% | 17.25 | 17.65 | 20524 | 3598 | 2.26% |
| 2025-10-17 | 17.49 | 17.25 | -0.32 | -1.82% | 17.18 | 17.66 | 22301 | 3878 | 2.45% |
| 2025-10-16 | 17.87 | 17.57 | -0.30 | -1.68% | 17.50 | 18.00 | 15682 | 2772 | 1.72% |
| 2025-10-15 | 17.63 | 17.87 | 0.33 | 1.88% | 17.49 | 18.00 | 23024 | 4103 | 2.53% |
| 2025-10-14 | 17.89 | 17.54 | -0.28 | -1.57% | 17.51 | 18.08 | 21755 | 3860 | 2.39% |
| 2025-10-13 | 17.10 | 17.82 | -0.02 | -0.11% | 16.60 | 17.91 | 31880 | 5580 | 3.50% |
| 2025-10-10 | 17.63 | 17.84 | 0.19 | 1.08% | 17.42 | 17.95 | 29560 | 5261 | 3.25% |
| 2025-10-09 | 18.01 | 17.65 | -0.26 | -1.45% | 17.60 | 18.08 | 28774 | 5120 | 3.16% |
| 2025-09-30 | 18.20 | 17.91 | -0.08 | -0.44% | 17.78 | 18.20 | 20026 | 3591 | 2.20% |
| 2025-09-29 | 17.81 | 17.99 | 0.16 | 0.90% | 17.37 | 18.08 | 22227 | 3956 | 2.44% |
| 2025-09-26 | 17.91 | 17.83 | -0.11 | -0.61% | 17.64 | 18.17 | 22589 | 4033 | 2.48% |
| 2025-09-25 | 18.16 | 17.94 | -0.21 | -1.16% | 17.86 | 18.36 | 22340 | 4049 | 2.45% |
| 2025-09-24 | 17.56 | 18.15 | 0.52 | 2.95% | 17.35 | 18.16 | 31090 | 5562 | 3.42% |
| 2025-09-23 | 17.87 | 17.63 | -0.24 | -1.34% | 16.76 | 17.87 | 38589 | 6682 | 4.24% |
| 2025-09-22 | 17.87 | 17.87 | -0.01 | -0.06% | 17.49 | 17.89 | 28714 | 5092 | 3.16% |
| 2025-09-19 | 17.95 | 17.88 | -0.17 | -0.94% | 17.55 | 18.18 | 35199 | 6269 | 3.87% |
| 2025-09-18 | 18.47 | 18.05 | -0.30 | -1.63% | 17.76 | 18.58 | 33681 | 6147 | 3.70% |
| 2025-09-17 | 18.27 | 18.35 | 0.09 | 0.49% | 18.14 | 18.70 | 28744 | 5294 | 3.16% |
| 2025-09-16 | 17.96 | 18.26 | 0.33 | 1.84% | 17.87 | 18.34 | 38761 | 7025 | 4.26% |
| 2025-09-15 | 18.04 | 17.93 | -0.11 | -0.61% | 17.77 | 18.11 | 22114 | 3962 | 2.43% |
| 2025-09-12 | 18.30 | 18.04 | -0.18 | -0.99% | 18.03 | 18.35 | 25402 | 4613 | 2.79% |
| 2025-09-11 | 18.03 | 18.22 | 0.23 | 1.28% | 17.73 | 18.22 | 28634 | 5166 | 3.15% |
| 2025-09-10 | 17.72 | 17.99 | 0.28 | 1.58% | 17.71 | 18.06 | 31428 | 5628 | 3.45% |
| 2025-09-09 | 17.87 | 17.71 | -0.16 | -0.90% | 17.57 | 17.95 | 30758 | 5458 | 3.38% |
| 2025-09-08 | 17.62 | 17.87 | 0.39 | 2.23% | 17.47 | 17.91 | 41856 | 7422 | 4.60% |
| 2025-09-05 | 17.49 | 17.48 | 0.11 | 0.63% | 17.21 | 17.65 | 37581 | 6574 | 4.13% |
| 2025-09-04 | 17.14 | 17.37 | 0.21 | 1.22% | 17.14 | 17.65 | 49005 | 8532 | 5.39% |
| 2025-09-03 | 17.67 | 17.16 | -0.49 | -2.78% | 17.06 | 17.79 | 37344 | 6496 | 4.10% |
| 2025-09-02 | 17.88 | 17.65 | -0.03 | -0.17% | 17.25 | 17.88 | 53849 | 9421 | 5.92% |
| 2025-09-01 | 17.50 | 17.68 | 0.56 | 3.27% | 17.14 | 17.93 | 85400 | 15048 | 9.38% |
| 2025-08-29 | 17.63 | 17.12 | -0.70 | -3.93% | 17.10 | 17.75 | 90921 | 15716 | 9.99% |
| 2025-08-28 | 18.43 | 17.82 | -1.86 | -9.45% | 16.79 | 18.80 | 179601 | 31978 | 19.74% |
| 2025-08-27 | 20.41 | 19.68 | -0.79 | -3.86% | 19.65 | 20.85 | 52170 | 10620 | 5.73% |
| 2025-08-26 | 19.91 | 20.47 | 0.58 | 2.92% | 19.72 | 20.98 | 55891 | 11398 | 6.14% |
| 2025-08-25 | 19.90 | 19.89 | -0.09 | -0.45% | 19.78 | 20.24 | 34513 | 6898 | 3.79% |
| 2025-08-22 | 20.27 | 19.98 | -0.19 | -0.94% | 19.95 | 20.27 | 30304 | 6074 | 3.33% |
| 2025-08-21 | 20.41 | 20.17 | -0.29 | -1.42% | 20.09 | 20.48 | 34856 | 7070 | 3.83% |
| 2025-08-20 | 20.40 | 20.46 | -0.01 | -0.05% | 19.90 | 20.50 | 52897 | 10669 | 5.81% |
| 2025-08-19 | 20.63 | 20.47 | 0.23 | 1.14% | 20.42 | 21.21 | 91314 | 18975 | 10.03% |
| 2025-08-18 | 20.00 | 20.24 | 0.34 | 1.71% | 19.93 | 20.42 | 44186 | 8924 | 4.86% |
| 2025-08-15 | 19.49 | 19.90 | 0.49 | 2.52% | 19.49 | 20.22 | 49678 | 9885 | 5.46% |
| 2025-08-14 | 20.28 | 19.41 | -0.78 | -3.86% | 19.40 | 20.32 | 35535 | 7013 | 3.91% |
| 2025-08-13 | 20.18 | 20.19 | 0.06 | 0.30% | 19.91 | 20.51 | 44189 | 8918 | 4.86% |
| 2025-08-12 | 20.35 | 20.13 | -0.11 | -0.54% | 19.90 | 20.40 | 38488 | 7754 | 4.23% |
| 2025-08-11 | 20.40 | 20.24 | 0.05 | 0.25% | 20.00 | 20.40 | 45177 | 9131 | 4.96% |
| 2025-08-08 | 19.69 | 20.19 | 0.60 | 3.06% | 19.45 | 20.60 | 57018 | 11404 | 6.27% |
| 2025-08-07 | 19.88 | 19.59 | -0.23 | -1.16% | 19.50 | 19.94 | 32193 | 6332 | 3.54% |
| 2025-08-06 | 19.59 | 19.82 | 0.23 | 1.17% | 19.54 | 19.84 | 35925 | 7081 | 3.95% |
| 2025-08-05 | 19.46 | 19.59 | 0.30 | 1.56% | 19.37 | 19.70 | 38453 | 7510 | 4.23% |
| 2025-08-04 | 18.90 | 19.29 | 0.36 | 1.90% | 18.74 | 19.34 | 38734 | 7426 | 4.26% |
| 2025-08-01 | 18.55 | 18.93 | 0.42 | 2.27% | 18.45 | 19.12 | 35371 | 6661 | 3.89% |
| 2025-07-31 | 18.72 | 18.51 | -0.22 | -1.17% | 18.41 | 18.99 | 42989 | 8024 | 4.72% |
| 2025-07-30 | 18.99 | 18.73 | -0.27 | -1.42% | 18.55 | 19.05 | 46678 | 8758 | 5.13% |
| 2025-07-29 | 19.30 | 19.00 | -0.12 | -0.63% | 18.86 | 19.34 | 38984 | 7403 | 4.28% |
| 2025-07-28 | 19.19 | 19.12 | -0.14 | -0.73% | 19.01 | 19.40 | 62361 | 11956 | 6.85% |
| 2025-07-25 | 19.93 | 19.26 | -1.07 | -5.26% | 19.23 | 19.99 | 98424 | 19163 | 10.82% |
| 2025-07-24 | 19.89 | 20.33 | 0.78 | 3.99% | 19.21 | 20.50 | 161170 | 32133 | 17.71% |