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 | 18.20 | 18.77 | 0.56 | 3.08% | 17.83 | 18.77 | 105470 | 19456 | 7.57% |
| 2025-10-30 | 18.57 | 18.21 | 0.55 | 3.11% | 18.12 | 19.13 | 147227 | 27391 | 10.57% |
| 2025-10-29 | 17.76 | 17.66 | -0.15 | -0.84% | 17.46 | 17.90 | 33689 | 5929 | 2.42% |
| 2025-10-28 | 17.92 | 17.81 | -0.03 | -0.17% | 17.72 | 18.02 | 27621 | 4940 | 1.98% |
| 2025-10-27 | 18.08 | 17.84 | 0.02 | 0.11% | 17.68 | 18.08 | 27545 | 4910 | 1.98% |
| 2025-10-24 | 17.82 | 17.82 | 0.01 | 0.06% | 17.80 | 17.98 | 33482 | 5985 | 2.40% |
| 2025-10-23 | 17.65 | 17.81 | 0.14 | 0.79% | 17.48 | 17.88 | 31194 | 5502 | 2.24% |
| 2025-10-22 | 17.61 | 17.67 | 0.04 | 0.23% | 17.41 | 17.80 | 29071 | 5143 | 2.09% |
| 2025-10-21 | 17.29 | 17.63 | 0.32 | 1.85% | 17.21 | 17.63 | 33421 | 5844 | 2.40% |
| 2025-10-20 | 17.06 | 17.31 | 0.49 | 2.91% | 17.06 | 17.33 | 33761 | 5814 | 2.42% |
| 2025-10-17 | 17.29 | 16.82 | -0.44 | -2.55% | 16.82 | 17.41 | 34400 | 5888 | 2.47% |
| 2025-10-16 | 17.74 | 17.26 | -0.51 | -2.87% | 17.22 | 17.76 | 40899 | 7112 | 2.94% |
| 2025-10-15 | 17.80 | 17.77 | -0.11 | -0.62% | 17.49 | 18.00 | 48618 | 8620 | 3.49% |
| 2025-10-14 | 17.78 | 17.88 | 0.33 | 1.88% | 17.72 | 18.22 | 78177 | 14061 | 5.61% |
| 2025-10-13 | 16.80 | 17.55 | 0.06 | 0.34% | 16.54 | 17.55 | 40044 | 6878 | 2.87% |
| 2025-10-10 | 17.51 | 17.49 | -0.08 | -0.46% | 17.43 | 17.66 | 34762 | 6100 | 2.50% |
| 2025-10-09 | 17.71 | 17.57 | -0.08 | -0.45% | 17.40 | 17.78 | 43932 | 7723 | 3.15% |
| 2025-09-30 | 18.12 | 17.65 | -0.20 | -1.12% | 17.64 | 18.12 | 42270 | 7511 | 3.03% |
| 2025-09-29 | 18.03 | 17.85 | -0.41 | -2.25% | 17.51 | 18.05 | 59404 | 10560 | 4.26% |
| 2025-09-26 | 18.27 | 18.26 | 0.29 | 1.61% | 18.03 | 18.81 | 83209 | 15304 | 5.97% |
| 2025-09-25 | 18.29 | 17.97 | -0.01 | -0.06% | 17.91 | 18.48 | 67064 | 12205 | 4.81% |
| 2025-09-24 | 17.49 | 17.98 | 0.56 | 3.21% | 17.28 | 18.00 | 53231 | 9448 | 3.82% |
| 2025-09-23 | 17.82 | 17.42 | -0.42 | -2.35% | 16.92 | 17.82 | 70064 | 12069 | 5.03% |
| 2025-09-22 | 17.89 | 17.84 | 0.04 | 0.22% | 17.65 | 17.96 | 38794 | 6896 | 2.78% |
| 2025-09-19 | 18.40 | 17.80 | -0.58 | -3.16% | 17.72 | 18.48 | 72106 | 12994 | 5.18% |
| 2025-09-18 | 19.02 | 18.38 | -0.75 | -3.92% | 18.30 | 19.06 | 86795 | 16246 | 6.23% |
| 2025-09-17 | 18.88 | 19.13 | 0.35 | 1.86% | 18.60 | 19.25 | 79664 | 15130 | 5.72% |
| 2025-09-16 | 18.57 | 18.78 | 0.30 | 1.62% | 18.36 | 18.79 | 50346 | 9360 | 3.61% |
| 2025-09-15 | 18.80 | 18.48 | -0.20 | -1.07% | 18.36 | 18.80 | 45736 | 8465 | 3.28% |
| 2025-09-12 | 18.86 | 18.68 | -0.08 | -0.43% | 18.66 | 19.07 | 74707 | 14063 | 5.36% |
| 2025-09-11 | 18.42 | 18.76 | 0.34 | 1.85% | 18.14 | 18.77 | 65878 | 12170 | 4.73% |
| 2025-09-10 | 18.58 | 18.42 | 0.16 | 0.88% | 18.35 | 18.69 | 51752 | 9572 | 3.71% |
| 2025-09-09 | 18.86 | 18.26 | -0.64 | -3.39% | 18.22 | 18.90 | 69160 | 12791 | 4.96% |
| 2025-09-08 | 18.79 | 18.90 | 0.14 | 0.75% | 18.59 | 18.98 | 68714 | 12925 | 4.93% |
| 2025-09-05 | 18.42 | 18.76 | 0.35 | 1.90% | 18.12 | 18.79 | 79374 | 14709 | 5.70% |
| 2025-09-04 | 18.68 | 18.41 | -0.22 | -1.18% | 18.13 | 18.94 | 88592 | 16523 | 6.36% |
| 2025-09-03 | 19.80 | 18.63 | -1.25 | -6.29% | 18.54 | 20.04 | 124635 | 23928 | 8.95% |
| 2025-09-02 | 20.90 | 19.88 | -0.68 | -3.31% | 19.74 | 20.94 | 125725 | 25278 | 9.02% |
| 2025-09-01 | 20.50 | 20.56 | 0.06 | 0.29% | 20.44 | 20.89 | 134689 | 27820 | 9.67% |
| 2025-08-29 | 21.69 | 20.50 | -1.48 | -6.73% | 20.40 | 21.70 | 206061 | 42784 | 14.79% |
| 2025-08-28 | 21.88 | 21.98 | -0.32 | -1.43% | 20.86 | 22.28 | 270484 | 58573 | 19.42% |
| 2025-08-27 | 24.93 | 22.30 | -1.56 | -6.54% | 22.10 | 24.93 | 484692 | 112016 | 34.79% |
| 2025-08-26 | 19.66 | 23.86 | 3.98 | 20.02% | 19.62 | 23.86 | 403039 | 89924 | 28.93% |
| 2025-08-25 | 20.10 | 19.88 | 0.08 | 0.40% | 19.61 | 20.47 | 126182 | 25153 | 9.06% |
| 2025-08-22 | 19.77 | 19.80 | -0.30 | -1.49% | 19.55 | 19.94 | 119043 | 23541 | 8.54% |
| 2025-08-21 | 19.40 | 20.10 | 0.91 | 4.74% | 19.38 | 20.47 | 222858 | 44298 | 16.00% |
| 2025-08-20 | 19.24 | 19.19 | -0.15 | -0.78% | 18.82 | 19.24 | 83913 | 15959 | 6.02% |
| 2025-08-19 | 19.40 | 19.34 | -0.01 | -0.05% | 19.17 | 19.49 | 99187 | 19141 | 7.12% |
| 2025-08-18 | 19.36 | 19.35 | 0.01 | 0.05% | 19.01 | 19.49 | 126064 | 24321 | 9.05% |
| 2025-08-15 | 19.01 | 19.34 | -0.05 | -0.26% | 18.66 | 19.43 | 152073 | 29039 | 10.92% |
| 2025-08-14 | 18.59 | 19.39 | 0.96 | 5.21% | 18.47 | 19.59 | 226153 | 43503 | 16.23% |
| 2025-08-13 | 18.63 | 18.43 | -0.26 | -1.39% | 18.39 | 18.72 | 66114 | 12233 | 4.75% |
| 2025-08-12 | 18.85 | 18.69 | -0.16 | -0.85% | 18.48 | 18.85 | 58207 | 10846 | 4.18% |
| 2025-08-11 | 18.80 | 18.85 | 0.05 | 0.27% | 18.56 | 18.93 | 64200 | 12059 | 4.61% |
| 2025-08-08 | 18.63 | 18.80 | 0.10 | 0.53% | 18.30 | 19.00 | 86655 | 16246 | 6.22% |
| 2025-08-07 | 18.71 | 18.70 | -0.11 | -0.58% | 18.50 | 18.80 | 52793 | 9842 | 3.79% |
| 2025-08-06 | 18.50 | 18.81 | 0.22 | 1.18% | 18.48 | 18.99 | 72906 | 13665 | 5.23% |
| 2025-08-05 | 18.51 | 18.59 | 0.09 | 0.49% | 18.32 | 18.63 | 45217 | 8341 | 3.25% |
| 2025-08-04 | 18.20 | 18.50 | 0.09 | 0.49% | 18.10 | 18.54 | 43582 | 8012 | 3.13% |
| 2025-08-01 | 18.36 | 18.41 | 0.10 | 0.55% | 18.14 | 18.49 | 44750 | 8193 | 3.21% |
| 2025-07-31 | 18.40 | 18.31 | -0.17 | -0.92% | 18.30 | 18.68 | 47820 | 8831 | 3.43% |
| 2025-07-30 | 19.05 | 18.48 | -0.71 | -3.70% | 18.35 | 19.05 | 85491 | 15931 | 6.14% |
| 2025-07-29 | 19.05 | 19.19 | 0.20 | 1.05% | 18.51 | 19.22 | 94616 | 17861 | 6.79% |
| 2025-07-28 | 18.58 | 18.99 | 0.41 | 2.21% | 18.57 | 19.19 | 91126 | 17212 | 6.54% |
| 2025-07-25 | 18.60 | 18.58 | -0.04 | -0.21% | 18.50 | 18.74 | 58917 | 10952 | 4.23% |