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 | 17.60 | 17.89 | 0.29 | 1.65% | 17.57 | 18.09 | 151918 | 27225 | 1.47% |
| 2025-10-30 | 18.68 | 17.60 | -1.08 | -5.78% | 17.43 | 18.68 | 307230 | 54889 | 2.97% |
| 2025-10-29 | 18.24 | 18.68 | 0.53 | 2.92% | 18.10 | 18.80 | 200274 | 37097 | 1.94% |
| 2025-10-28 | 17.88 | 18.15 | 0.19 | 1.06% | 17.80 | 18.55 | 171452 | 31332 | 1.66% |
| 2025-10-27 | 17.99 | 17.96 | 0.01 | 0.06% | 17.82 | 18.29 | 179126 | 32327 | 1.73% |
| 2025-10-24 | 18.01 | 17.95 | -0.04 | -0.22% | 17.88 | 18.23 | 124385 | 22442 | 1.20% |
| 2025-10-23 | 18.27 | 17.99 | -0.38 | -2.07% | 17.59 | 18.35 | 174501 | 31149 | 1.69% |
| 2025-10-22 | 18.30 | 18.37 | -0.05 | -0.27% | 18.13 | 18.45 | 71715 | 13132 | 0.69% |
| 2025-10-21 | 18.16 | 18.42 | 0.26 | 1.43% | 18.06 | 18.47 | 92034 | 16859 | 0.89% |
| 2025-10-20 | 18.28 | 18.16 | 0.14 | 0.78% | 18.01 | 18.43 | 121240 | 22050 | 1.17% |
| 2025-10-17 | 18.58 | 18.02 | -0.58 | -3.12% | 17.94 | 18.69 | 126046 | 22982 | 1.22% |
| 2025-10-16 | 19.00 | 18.60 | -0.26 | -1.38% | 18.48 | 19.15 | 138306 | 25940 | 1.34% |
| 2025-10-15 | 18.53 | 18.86 | 0.38 | 2.06% | 18.37 | 19.03 | 152342 | 28558 | 1.47% |
| 2025-10-14 | 18.98 | 18.48 | -0.38 | -2.01% | 18.34 | 19.39 | 185226 | 35026 | 1.79% |
| 2025-10-13 | 18.22 | 18.86 | -0.19 | -1.00% | 17.93 | 19.12 | 146015 | 27279 | 1.41% |
| 2025-10-10 | 19.77 | 19.05 | -0.70 | -3.54% | 18.99 | 19.80 | 151305 | 29054 | 1.46% |
| 2025-10-09 | 19.70 | 19.75 | 0.28 | 1.44% | 19.42 | 20.16 | 190413 | 37671 | 1.84% |
| 2025-09-30 | 19.39 | 19.47 | 0.11 | 0.57% | 19.25 | 19.68 | 134026 | 26079 | 1.30% |
| 2025-09-29 | 19.08 | 19.36 | 0.29 | 1.52% | 18.82 | 19.57 | 175734 | 33725 | 1.70% |
| 2025-09-26 | 20.10 | 19.07 | -0.68 | -3.44% | 19.05 | 20.18 | 215504 | 42050 | 2.08% |
| 2025-09-25 | 19.77 | 19.75 | -0.05 | -0.25% | 19.66 | 20.28 | 178820 | 35661 | 1.73% |
| 2025-09-24 | 19.56 | 19.80 | -0.05 | -0.25% | 19.39 | 19.84 | 210096 | 41156 | 2.03% |
| 2025-09-23 | 20.80 | 19.85 | -1.04 | -4.98% | 19.30 | 20.83 | 313116 | 62338 | 3.03% |
| 2025-09-22 | 20.65 | 20.89 | 0.09 | 0.43% | 20.65 | 21.29 | 146919 | 30720 | 1.42% |
| 2025-09-19 | 21.03 | 20.80 | -0.22 | -1.05% | 20.70 | 21.47 | 178944 | 37717 | 1.73% |
| 2025-09-18 | 22.08 | 21.02 | -1.05 | -4.76% | 20.78 | 22.25 | 302041 | 65020 | 2.92% |
| 2025-09-17 | 22.14 | 22.07 | -0.25 | -1.12% | 21.90 | 22.32 | 166884 | 36885 | 1.61% |
| 2025-09-16 | 21.84 | 22.32 | 0.38 | 1.73% | 21.31 | 22.49 | 310233 | 67718 | 3.00% |
| 2025-09-15 | 22.80 | 21.94 | -0.92 | -4.02% | 21.81 | 23.07 | 436188 | 96856 | 4.22% |
| 2025-09-12 | 23.69 | 22.86 | -0.46 | -1.97% | 22.80 | 23.99 | 389011 | 91156 | 3.76% |
| 2025-09-11 | 23.40 | 23.32 | -1.04 | -4.27% | 21.80 | 23.92 | 570555 | 130848 | 5.52% |
| 2025-09-10 | 25.39 | 24.36 | -0.92 | -3.64% | 22.52 | 25.73 | 640142 | 153007 | 6.19% |
| 2025-09-09 | 25.70 | 25.28 | 0.17 | 0.68% | 24.52 | 26.18 | 426709 | 108663 | 4.13% |
| 2025-09-08 | 25.00 | 25.11 | 1.30 | 5.46% | 23.82 | 25.66 | 434119 | 108418 | 4.20% |
| 2025-09-05 | 23.65 | 23.81 | 0.26 | 1.10% | 23.26 | 24.10 | 274185 | 64857 | 2.65% |
| 2025-09-04 | 23.70 | 23.55 | -0.14 | -0.59% | 23.07 | 24.92 | 336447 | 81370 | 3.25% |
| 2025-09-03 | 24.36 | 23.69 | -0.60 | -2.47% | 23.41 | 24.58 | 299837 | 71790 | 2.90% |
| 2025-09-02 | 26.58 | 24.29 | -2.01 | -7.64% | 24.11 | 27.64 | 438054 | 111651 | 4.24% |
| 2025-09-01 | 25.72 | 26.30 | 1.26 | 5.03% | 25.46 | 26.96 | 443107 | 116875 | 4.29% |
| 2025-08-29 | 24.98 | 25.04 | -0.14 | -0.56% | 24.51 | 25.33 | 281440 | 69922 | 2.72% |
| 2025-08-28 | 24.30 | 25.18 | 0.59 | 2.40% | 24.23 | 25.39 | 377555 | 93748 | 3.65% |
| 2025-08-27 | 25.52 | 24.59 | -0.59 | -2.34% | 24.58 | 26.37 | 554024 | 141763 | 5.36% |
| 2025-08-26 | 24.71 | 25.18 | 0.45 | 1.82% | 24.00 | 26.44 | 552212 | 140452 | 5.34% |
| 2025-08-25 | 23.29 | 24.73 | 1.75 | 7.62% | 23.10 | 25.68 | 624692 | 153144 | 6.04% |
| 2025-08-22 | 22.83 | 22.98 | -0.26 | -1.12% | 22.60 | 23.27 | 418622 | 95924 | 4.05% |
| 2025-08-21 | 25.79 | 23.24 | 0.04 | 0.17% | 23.11 | 26.16 | 695349 | 166667 | 6.72% |
| 2025-08-20 | 23.11 | 23.20 | -0.10 | -0.43% | 22.59 | 23.49 | 324705 | 74496 | 3.14% |
| 2025-08-19 | 22.99 | 23.30 | 0.26 | 1.13% | 22.62 | 24.23 | 542983 | 126046 | 5.25% |
| 2025-08-18 | 22.01 | 23.04 | 1.24 | 5.69% | 21.90 | 23.26 | 569998 | 129074 | 5.51% |
| 2025-08-15 | 21.16 | 21.80 | 0.51 | 2.40% | 20.67 | 22.14 | 524985 | 113009 | 5.08% |
| 2025-08-14 | 20.13 | 21.29 | 1.35 | 6.77% | 20.13 | 22.33 | 713349 | 153214 | 6.90% |
| 2025-08-13 | 19.97 | 19.94 | -0.06 | -0.30% | 19.66 | 20.06 | 220873 | 43893 | 2.14% |
| 2025-08-12 | 19.46 | 20.00 | 0.42 | 2.15% | 19.35 | 20.20 | 296714 | 58672 | 2.87% |
| 2025-08-11 | 19.07 | 19.58 | 0.41 | 2.14% | 18.96 | 19.80 | 283057 | 55135 | 2.74% |
| 2025-08-08 | 19.28 | 19.17 | -0.01 | -0.05% | 18.98 | 19.57 | 290339 | 56063 | 2.81% |
| 2025-08-07 | 19.23 | 19.18 | -0.05 | -0.26% | 18.92 | 19.42 | 237329 | 45328 | 2.30% |
| 2025-08-06 | 19.33 | 19.23 | -0.15 | -0.77% | 19.11 | 19.46 | 223965 | 43179 | 2.17% |
| 2025-08-05 | 19.36 | 19.38 | -0.08 | -0.41% | 19.20 | 19.58 | 187868 | 36355 | 1.82% |
| 2025-08-04 | 19.48 | 19.46 | -0.20 | -1.02% | 19.26 | 19.73 | 263598 | 51214 | 2.55% |
| 2025-08-01 | 20.34 | 19.66 | -0.73 | -3.58% | 19.42 | 20.50 | 335580 | 66257 | 3.25% |
| 2025-07-31 | 20.50 | 20.39 | -0.20 | -0.97% | 20.12 | 20.99 | 248560 | 51095 | 2.40% |
| 2025-07-30 | 21.50 | 20.59 | -1.29 | -5.90% | 20.50 | 21.75 | 444074 | 93477 | 4.29% |
| 2025-07-29 | 21.12 | 21.88 | 0.77 | 3.65% | 20.42 | 21.88 | 505052 | 107422 | 4.88% |
| 2025-07-28 | 20.59 | 21.11 | 0.55 | 2.68% | 20.53 | 21.40 | 316745 | 66734 | 3.06% |
| 2025-07-25 | 20.83 | 20.56 | -0.21 | -1.01% | 20.41 | 21.25 | 315689 | 65651 | 3.05% |
| 2025-07-24 | 20.00 | 20.77 | 0.54 | 2.67% | 20.00 | 20.88 | 331406 | 68251 | 3.20% |