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 | 17.52 | 17.83 | 0.31 | 1.77% | 17.52 | 17.90 | 111089 | 19772 | 2.44% |
| 2025-10-30 | 17.44 | 17.52 | -0.15 | -0.85% | 17.18 | 17.84 | 119352 | 20876 | 2.62% |
| 2025-10-29 | 17.77 | 17.67 | -0.10 | -0.56% | 17.53 | 17.84 | 84632 | 14934 | 1.86% |
| 2025-10-28 | 17.52 | 17.77 | 0.24 | 1.37% | 17.40 | 17.99 | 123910 | 22051 | 2.72% |
| 2025-10-27 | 17.49 | 17.53 | 0.21 | 1.21% | 17.35 | 17.63 | 92101 | 16108 | 2.02% |
| 2025-10-24 | 17.15 | 17.32 | 0.09 | 0.52% | 17.14 | 17.36 | 90092 | 15570 | 1.98% |
| 2025-10-23 | 17.13 | 17.23 | 0.27 | 1.59% | 16.75 | 17.24 | 80410 | 13638 | 1.77% |
| 2025-10-22 | 17.14 | 16.96 | -0.24 | -1.40% | 16.95 | 17.23 | 66938 | 11423 | 1.47% |
| 2025-10-21 | 17.24 | 17.20 | 0.00 | 0.00% | 17.08 | 17.31 | 59546 | 10249 | 1.31% |
| 2025-10-20 | 17.10 | 17.20 | 0.30 | 1.78% | 17.08 | 17.31 | 60443 | 10387 | 1.33% |
| 2025-10-17 | 17.55 | 16.90 | -0.69 | -3.92% | 16.90 | 17.59 | 85405 | 14724 | 1.88% |
| 2025-10-16 | 17.71 | 17.59 | -0.17 | -0.96% | 17.33 | 18.04 | 95730 | 16856 | 2.10% |
| 2025-10-15 | 17.64 | 17.76 | 0.21 | 1.20% | 17.40 | 17.90 | 82195 | 14550 | 1.81% |
| 2025-10-14 | 17.89 | 17.55 | -0.35 | -1.96% | 17.55 | 18.07 | 116045 | 20710 | 2.55% |
| 2025-10-13 | 17.38 | 17.90 | -0.07 | -0.39% | 17.02 | 18.05 | 107062 | 18953 | 2.35% |
| 2025-10-10 | 18.19 | 17.97 | -0.31 | -1.70% | 17.92 | 18.19 | 103707 | 18704 | 2.28% |
| 2025-10-09 | 18.28 | 18.28 | 0.00 | 0.00% | 18.07 | 18.58 | 129600 | 23699 | 2.90% |
| 2025-09-30 | 18.19 | 18.28 | 0.09 | 0.49% | 18.12 | 18.43 | 105759 | 19302 | 2.36% |
| 2025-09-29 | 17.99 | 18.19 | 0.12 | 0.66% | 17.63 | 18.39 | 110625 | 19959 | 2.47% |
| 2025-09-26 | 18.36 | 18.07 | -0.17 | -0.93% | 18.03 | 18.50 | 104485 | 19069 | 2.33% |
| 2025-09-25 | 18.30 | 18.24 | 0.00 | 0.00% | 18.13 | 18.47 | 114787 | 21006 | 2.56% |
| 2025-09-24 | 17.93 | 18.24 | 0.23 | 1.28% | 17.78 | 18.25 | 110008 | 19909 | 2.46% |
| 2025-09-23 | 18.51 | 18.01 | -0.47 | -2.54% | 17.60 | 18.53 | 156373 | 27971 | 3.49% |
| 2025-09-22 | 18.43 | 18.48 | 0.00 | 0.00% | 18.34 | 18.64 | 84148 | 15573 | 1.88% |
| 2025-09-19 | 18.71 | 18.48 | -0.23 | -1.23% | 18.28 | 18.95 | 151766 | 28149 | 3.39% |
| 2025-09-18 | 19.20 | 18.71 | -0.46 | -2.40% | 18.60 | 19.44 | 210100 | 40083 | 4.69% |
| 2025-09-17 | 19.30 | 19.17 | -0.12 | -0.62% | 19.12 | 19.39 | 146447 | 28139 | 3.27% |
| 2025-09-16 | 18.96 | 19.29 | 0.29 | 1.53% | 18.81 | 19.33 | 180268 | 34577 | 4.03% |
| 2025-09-15 | 18.80 | 19.00 | 0.14 | 0.74% | 18.70 | 19.15 | 145804 | 27597 | 3.26% |
| 2025-09-12 | 18.91 | 18.86 | -0.28 | -1.46% | 18.86 | 19.21 | 172364 | 32777 | 3.85% |
| 2025-09-11 | 18.67 | 19.14 | 0.54 | 2.90% | 18.41 | 19.25 | 215006 | 40768 | 4.80% |
| 2025-09-10 | 18.62 | 18.60 | -0.09 | -0.48% | 18.48 | 18.90 | 120095 | 22396 | 2.68% |
| 2025-09-09 | 19.32 | 18.69 | 0.01 | 0.05% | 18.68 | 19.42 | 213191 | 40601 | 4.76% |
| 2025-09-08 | 18.19 | 18.68 | 0.49 | 2.69% | 18.07 | 18.79 | 184733 | 34132 | 4.13% |
| 2025-09-05 | 18.00 | 18.19 | 0.19 | 1.06% | 17.66 | 18.27 | 145682 | 26263 | 3.25% |
| 2025-09-04 | 18.33 | 18.00 | -0.24 | -1.32% | 17.76 | 18.49 | 178370 | 32482 | 3.99% |
| 2025-09-03 | 18.89 | 18.24 | -0.61 | -3.24% | 18.21 | 18.99 | 181379 | 33664 | 4.05% |
| 2025-09-02 | 19.57 | 18.85 | -0.84 | -4.27% | 18.76 | 19.64 | 258034 | 48999 | 5.76% |
| 2025-09-01 | 19.75 | 19.69 | -0.05 | -0.25% | 19.44 | 20.12 | 230964 | 45593 | 5.16% |
| 2025-08-29 | 19.90 | 19.74 | -0.43 | -2.13% | 19.63 | 20.16 | 308248 | 61114 | 6.89% |
| 2025-08-28 | 20.02 | 20.17 | 0.35 | 1.77% | 19.13 | 20.45 | 443733 | 88009 | 9.91% |
| 2025-08-27 | 20.76 | 19.82 | -0.94 | -4.53% | 19.82 | 20.86 | 416448 | 84998 | 9.30% |
| 2025-08-26 | 20.27 | 20.76 | 0.29 | 1.42% | 19.91 | 20.97 | 500437 | 103757 | 11.18% |
| 2025-08-25 | 20.69 | 20.47 | 0.22 | 1.09% | 20.29 | 20.79 | 470084 | 96653 | 10.50% |
| 2025-08-22 | 20.10 | 20.25 | 0.06 | 0.30% | 20.00 | 20.40 | 367291 | 74202 | 8.21% |
| 2025-08-21 | 20.38 | 20.19 | 0.12 | 0.60% | 20.09 | 20.86 | 476657 | 97555 | 10.65% |
| 2025-08-20 | 19.85 | 20.07 | 0.00 | 0.00% | 19.61 | 20.27 | 377289 | 75258 | 8.43% |
| 2025-08-19 | 20.00 | 20.07 | 0.38 | 1.93% | 19.92 | 21.00 | 683360 | 139256 | 15.27% |
| 2025-08-18 | 19.26 | 19.69 | 0.52 | 2.71% | 19.12 | 19.92 | 449172 | 87909 | 10.04% |
| 2025-08-15 | 18.80 | 19.17 | 0.23 | 1.21% | 18.50 | 19.29 | 269515 | 51273 | 6.02% |
| 2025-08-14 | 18.86 | 18.94 | 0.09 | 0.48% | 18.81 | 19.38 | 284431 | 54418 | 6.35% |
| 2025-08-13 | 18.84 | 18.85 | -0.03 | -0.16% | 18.65 | 18.95 | 163747 | 30824 | 3.66% |
| 2025-08-12 | 18.75 | 18.88 | -0.06 | -0.32% | 18.69 | 18.98 | 149594 | 28184 | 3.34% |
| 2025-08-11 | 18.25 | 18.94 | 0.59 | 3.22% | 18.25 | 19.35 | 263646 | 50043 | 5.89% |
| 2025-08-08 | 18.84 | 18.35 | -0.54 | -2.86% | 18.34 | 18.88 | 195882 | 36227 | 4.38% |
| 2025-08-07 | 19.30 | 18.89 | -0.41 | -2.12% | 18.85 | 19.30 | 199361 | 37842 | 4.45% |
| 2025-08-06 | 18.98 | 19.30 | 0.40 | 2.12% | 18.88 | 19.35 | 168611 | 32371 | 3.77% |
| 2025-08-05 | 18.96 | 18.90 | -0.05 | -0.26% | 18.72 | 19.01 | 125325 | 23639 | 2.80% |
| 2025-08-04 | 18.91 | 18.95 | -0.15 | -0.79% | 18.62 | 18.96 | 134038 | 25180 | 2.99% |
| 2025-08-01 | 18.97 | 19.10 | 0.11 | 0.58% | 18.56 | 19.15 | 163045 | 30825 | 3.64% |
| 2025-07-31 | 19.05 | 18.99 | -0.13 | -0.68% | 18.91 | 19.34 | 167732 | 32154 | 3.75% |
| 2025-07-30 | 19.95 | 19.12 | -0.89 | -4.45% | 19.05 | 19.95 | 277305 | 53906 | 6.20% |
| 2025-07-29 | 20.06 | 20.01 | -0.18 | -0.89% | 19.61 | 20.13 | 226560 | 44922 | 5.06% |
| 2025-07-28 | 19.85 | 20.19 | 0.39 | 1.97% | 19.61 | 20.19 | 258022 | 51629 | 5.76% |
| 2025-07-25 | 19.60 | 19.80 | 0.06 | 0.30% | 19.52 | 19.99 | 218486 | 43228 | 4.88% |