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 | 17.30 | 17.55 | 0.15 | 0.86% | 17.30 | 17.61 | 30363 | 5314 | 1.38% |
| 2025-10-30 | 17.73 | 17.40 | -0.33 | -1.86% | 17.40 | 17.78 | 43569 | 7651 | 1.97% |
| 2025-10-29 | 17.84 | 17.73 | -0.13 | -0.73% | 17.62 | 17.86 | 30022 | 5320 | 1.36% |
| 2025-10-28 | 17.77 | 17.86 | 0.00 | 0.00% | 17.68 | 17.97 | 33431 | 5973 | 1.51% |
| 2025-10-27 | 18.13 | 17.86 | -0.27 | -1.49% | 17.60 | 18.30 | 63645 | 11367 | 2.88% |
| 2025-10-24 | 17.67 | 18.13 | 0.61 | 3.48% | 17.53 | 18.18 | 57900 | 10390 | 2.62% |
| 2025-10-23 | 17.50 | 17.52 | -0.07 | -0.40% | 17.21 | 17.56 | 31510 | 5472 | 1.43% |
| 2025-10-22 | 17.40 | 17.59 | 0.15 | 0.86% | 17.25 | 17.95 | 50571 | 8922 | 2.29% |
| 2025-10-21 | 17.42 | 17.44 | 0.21 | 1.22% | 17.19 | 17.56 | 35905 | 6258 | 1.63% |
| 2025-10-20 | 17.27 | 17.23 | 0.13 | 0.76% | 17.10 | 17.42 | 32573 | 5623 | 1.48% |
| 2025-10-17 | 17.64 | 17.10 | -0.54 | -3.06% | 17.06 | 17.70 | 52945 | 9147 | 2.40% |
| 2025-10-16 | 17.88 | 17.64 | -0.32 | -1.78% | 17.60 | 17.91 | 41351 | 7323 | 1.87% |
| 2025-10-15 | 18.05 | 17.96 | -0.07 | -0.39% | 17.75 | 18.18 | 50341 | 9021 | 2.28% |
| 2025-10-14 | 18.62 | 18.03 | -0.65 | -3.48% | 17.95 | 18.82 | 70689 | 12945 | 3.20% |
| 2025-10-13 | 17.14 | 18.68 | -0.23 | -1.22% | 17.14 | 18.74 | 91354 | 16624 | 4.14% |
| 2025-10-10 | 19.20 | 18.91 | -0.36 | -1.87% | 18.62 | 19.25 | 68824 | 13021 | 3.12% |
| 2025-10-09 | 19.24 | 19.27 | 0.20 | 1.05% | 19.18 | 19.53 | 70356 | 13610 | 3.19% |
| 2025-09-30 | 19.23 | 19.07 | -0.15 | -0.78% | 19.05 | 19.46 | 62540 | 12000 | 2.83% |
| 2025-09-29 | 19.33 | 19.22 | -0.16 | -0.83% | 18.91 | 19.38 | 70676 | 13537 | 3.20% |
| 2025-09-26 | 19.80 | 19.38 | -0.52 | -2.61% | 19.29 | 19.89 | 79397 | 15452 | 3.60% |
| 2025-09-25 | 20.05 | 19.90 | -0.37 | -1.83% | 19.80 | 20.30 | 102318 | 20482 | 4.64% |
| 2025-09-24 | 19.37 | 20.27 | 0.68 | 3.47% | 19.16 | 20.28 | 149772 | 29930 | 6.79% |
| 2025-09-23 | 19.91 | 19.59 | -0.32 | -1.61% | 19.04 | 19.91 | 96782 | 18740 | 4.38% |
| 2025-09-22 | 19.70 | 19.91 | 0.16 | 0.81% | 19.52 | 20.16 | 111561 | 22126 | 5.05% |
| 2025-09-19 | 19.46 | 19.75 | 0.21 | 1.07% | 19.26 | 20.10 | 138967 | 27486 | 6.30% |
| 2025-09-18 | 19.31 | 19.54 | 0.00 | 0.00% | 19.18 | 20.13 | 181600 | 35873 | 8.23% |
| 2025-09-17 | 18.58 | 19.54 | 0.91 | 4.88% | 18.55 | 20.45 | 201235 | 39631 | 9.12% |
| 2025-09-16 | 18.23 | 18.63 | 0.41 | 2.25% | 18.15 | 18.63 | 57492 | 10618 | 2.60% |
| 2025-09-15 | 18.43 | 18.22 | -0.14 | -0.76% | 18.15 | 18.49 | 38857 | 7099 | 1.76% |
| 2025-09-12 | 18.40 | 18.36 | 0.04 | 0.22% | 18.21 | 18.64 | 51781 | 9544 | 2.35% |
| 2025-09-11 | 17.91 | 18.32 | 0.41 | 2.29% | 17.70 | 18.38 | 59745 | 10835 | 2.71% |
| 2025-09-10 | 17.90 | 17.91 | -0.04 | -0.22% | 17.82 | 18.10 | 38130 | 6844 | 1.73% |
| 2025-09-09 | 18.34 | 17.95 | -0.45 | -2.45% | 17.82 | 18.45 | 52542 | 9481 | 2.38% |
| 2025-09-08 | 18.45 | 18.40 | -0.05 | -0.27% | 18.20 | 18.64 | 51363 | 9454 | 2.33% |
| 2025-09-05 | 18.09 | 18.45 | 0.40 | 2.22% | 17.91 | 18.50 | 65455 | 11947 | 2.97% |
| 2025-09-04 | 18.30 | 18.05 | -0.18 | -0.99% | 17.77 | 18.68 | 76246 | 13910 | 3.45% |
| 2025-09-03 | 18.89 | 18.23 | -0.56 | -2.98% | 18.15 | 18.98 | 68387 | 12702 | 3.10% |
| 2025-09-02 | 19.78 | 18.79 | -1.01 | -5.10% | 18.56 | 19.79 | 107704 | 20384 | 4.88% |
| 2025-09-01 | 19.84 | 19.80 | -0.03 | -0.15% | 19.60 | 20.19 | 80267 | 15905 | 3.64% |
| 2025-08-29 | 20.22 | 19.83 | -0.61 | -2.98% | 19.77 | 20.45 | 101491 | 20268 | 4.82% |
| 2025-08-28 | 20.16 | 20.44 | 0.31 | 1.54% | 19.66 | 20.47 | 92274 | 18598 | 4.38% |
| 2025-08-27 | 20.54 | 20.13 | -0.50 | -2.42% | 20.10 | 20.97 | 117594 | 24334 | 5.58% |
| 2025-08-26 | 20.44 | 20.63 | 0.09 | 0.44% | 20.30 | 21.05 | 108041 | 22349 | 5.13% |
| 2025-08-25 | 20.77 | 20.54 | 0.07 | 0.34% | 20.30 | 20.77 | 84573 | 17352 | 4.02% |
| 2025-08-22 | 20.37 | 20.47 | 0.01 | 0.05% | 20.36 | 20.54 | 64858 | 13263 | 3.08% |
| 2025-08-21 | 20.78 | 20.46 | -0.23 | -1.11% | 20.34 | 20.87 | 67173 | 13800 | 3.19% |
| 2025-08-20 | 20.50 | 20.69 | 0.05 | 0.24% | 20.33 | 20.85 | 78058 | 16076 | 3.71% |
| 2025-08-19 | 20.37 | 20.64 | 0.25 | 1.23% | 20.18 | 20.94 | 109679 | 22561 | 5.21% |
| 2025-08-18 | 20.39 | 20.39 | -0.01 | -0.05% | 20.22 | 20.57 | 97065 | 19809 | 4.61% |
| 2025-08-15 | 19.51 | 20.40 | 0.82 | 4.19% | 19.49 | 20.46 | 108157 | 21642 | 5.14% |
| 2025-08-14 | 19.85 | 19.58 | -0.27 | -1.36% | 19.50 | 19.93 | 61280 | 12062 | 2.91% |
| 2025-08-13 | 19.97 | 19.85 | -0.12 | -0.60% | 19.73 | 20.10 | 59358 | 11797 | 2.82% |
| 2025-08-12 | 19.91 | 19.97 | -0.02 | -0.10% | 19.71 | 20.03 | 45861 | 9124 | 2.18% |
| 2025-08-11 | 19.65 | 19.99 | 0.34 | 1.73% | 19.65 | 20.06 | 52466 | 10437 | 2.49% |
| 2025-08-08 | 19.98 | 19.65 | -0.32 | -1.60% | 19.58 | 19.98 | 53732 | 10581 | 2.55% |
| 2025-08-07 | 20.01 | 19.97 | -0.13 | -0.65% | 19.92 | 20.34 | 68964 | 13848 | 3.27% |
| 2025-08-06 | 19.70 | 20.10 | 0.34 | 1.72% | 19.61 | 20.30 | 93893 | 18776 | 4.46% |
| 2025-08-05 | 19.49 | 19.76 | 0.24 | 1.23% | 19.43 | 19.86 | 84388 | 16603 | 4.01% |
| 2025-08-04 | 19.10 | 19.52 | 0.32 | 1.67% | 19.00 | 19.70 | 82577 | 16051 | 3.92% |
| 2025-08-01 | 19.00 | 19.20 | 0.16 | 0.84% | 18.91 | 19.46 | 48701 | 9353 | 2.31% |
| 2025-07-31 | 19.00 | 19.04 | -0.11 | -0.57% | 18.95 | 19.31 | 52130 | 9963 | 2.48% |
| 2025-07-30 | 19.35 | 19.15 | -0.18 | -0.93% | 18.90 | 19.41 | 55179 | 10561 | 2.62% |
| 2025-07-29 | 19.26 | 19.33 | -0.10 | -0.51% | 19.17 | 19.39 | 55714 | 10742 | 2.65% |
| 2025-07-28 | 19.51 | 19.43 | 0.06 | 0.31% | 19.20 | 19.65 | 105286 | 20427 | 5.00% |
| 2025-07-25 | 18.58 | 19.37 | 0.84 | 4.53% | 18.46 | 19.60 | 180377 | 34458 | 8.56% |
| 2025-07-24 | 18.55 | 18.53 | 0.05 | 0.27% | 18.38 | 18.61 | 60790 | 11241 | 2.89% |