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 | 17.50 | 17.50 | -0.08 | -0.46% | 17.23 | 17.70 | 134885 | 23600 | 6.98% |
| 2025-10-30 | 17.00 | 17.58 | 0.58 | 3.41% | 16.76 | 17.92 | 239051 | 41748 | 12.37% |
| 2025-10-29 | 17.02 | 17.00 | -0.03 | -0.18% | 16.83 | 17.16 | 64659 | 10968 | 3.34% |
| 2025-10-28 | 16.92 | 17.03 | -0.05 | -0.29% | 16.82 | 17.26 | 66040 | 11302 | 3.42% |
| 2025-10-27 | 17.26 | 17.08 | -0.01 | -0.06% | 16.87 | 17.29 | 70115 | 11944 | 3.63% |
| 2025-10-24 | 17.22 | 17.09 | -0.26 | -1.50% | 17.03 | 17.40 | 97663 | 16765 | 5.05% |
| 2025-10-23 | 16.79 | 17.35 | 0.57 | 3.40% | 16.61 | 17.43 | 128975 | 21971 | 6.67% |
| 2025-10-22 | 16.98 | 16.78 | -0.27 | -1.58% | 16.72 | 17.05 | 47263 | 7971 | 2.44% |
| 2025-10-21 | 16.58 | 17.05 | 0.58 | 3.52% | 16.40 | 17.05 | 81205 | 13681 | 4.20% |
| 2025-10-20 | 16.40 | 16.47 | 0.26 | 1.60% | 16.37 | 16.70 | 44540 | 7353 | 2.30% |
| 2025-10-17 | 16.79 | 16.21 | -0.52 | -3.11% | 16.21 | 16.83 | 62577 | 10308 | 3.24% |
| 2025-10-16 | 16.99 | 16.73 | -0.34 | -1.99% | 16.66 | 17.14 | 60320 | 10150 | 3.12% |
| 2025-10-15 | 16.58 | 17.07 | 0.49 | 2.96% | 16.52 | 17.22 | 82281 | 13972 | 4.26% |
| 2025-10-14 | 17.13 | 16.58 | -0.42 | -2.47% | 16.50 | 17.28 | 76038 | 12866 | 3.93% |
| 2025-10-13 | 15.99 | 17.00 | 0.00 | 0.00% | 15.87 | 17.15 | 83302 | 13930 | 4.31% |
| 2025-10-10 | 17.39 | 17.00 | -0.49 | -2.80% | 16.90 | 17.47 | 88886 | 15239 | 4.60% |
| 2025-10-09 | 17.79 | 17.49 | -0.01 | -0.06% | 17.37 | 17.79 | 77923 | 13685 | 4.03% |
| 2025-09-30 | 17.70 | 17.50 | -0.10 | -0.57% | 17.47 | 17.98 | 71573 | 12648 | 3.70% |
| 2025-09-29 | 17.42 | 17.60 | 0.24 | 1.38% | 17.12 | 17.78 | 85157 | 14883 | 4.41% |
| 2025-09-26 | 17.80 | 17.36 | -0.61 | -3.39% | 17.32 | 18.00 | 92176 | 16188 | 4.77% |
| 2025-09-25 | 18.05 | 17.97 | -0.18 | -0.99% | 17.97 | 18.45 | 86944 | 15811 | 4.50% |
| 2025-09-24 | 17.78 | 18.15 | 0.33 | 1.85% | 17.51 | 18.15 | 88639 | 15934 | 4.59% |
| 2025-09-23 | 18.42 | 17.82 | -0.76 | -4.09% | 17.36 | 18.51 | 144147 | 25677 | 7.46% |
| 2025-09-22 | 18.25 | 18.58 | 0.36 | 1.98% | 18.12 | 18.69 | 106339 | 19551 | 5.50% |
| 2025-09-19 | 18.35 | 18.22 | -0.27 | -1.46% | 18.12 | 18.67 | 117170 | 21493 | 6.06% |
| 2025-09-18 | 19.30 | 18.49 | -1.06 | -5.42% | 18.32 | 19.39 | 222763 | 42163 | 11.52% |
| 2025-09-17 | 19.10 | 19.55 | 0.33 | 1.72% | 18.80 | 19.61 | 210213 | 40605 | 10.87% |
| 2025-09-16 | 18.99 | 19.22 | 0.34 | 1.80% | 18.62 | 19.25 | 156188 | 29656 | 8.08% |
| 2025-09-15 | 19.03 | 18.88 | -0.52 | -2.68% | 18.81 | 19.29 | 172788 | 32740 | 8.94% |
| 2025-09-12 | 19.26 | 19.40 | 0.13 | 0.67% | 19.08 | 20.30 | 301606 | 59417 | 15.60% |
| 2025-09-11 | 18.25 | 19.27 | 1.04 | 5.70% | 17.83 | 19.46 | 266455 | 49995 | 13.78% |
| 2025-09-10 | 18.10 | 18.23 | -0.03 | -0.16% | 17.97 | 18.31 | 100587 | 18271 | 5.20% |
| 2025-09-09 | 19.00 | 18.26 | -0.71 | -3.74% | 18.02 | 19.00 | 161662 | 29707 | 8.36% |
| 2025-09-08 | 18.63 | 18.97 | 0.18 | 0.96% | 18.58 | 19.42 | 201309 | 38183 | 10.41% |
| 2025-09-05 | 18.61 | 18.79 | 0.17 | 0.91% | 18.01 | 18.88 | 155880 | 28753 | 8.06% |
| 2025-09-04 | 18.79 | 18.62 | 0.06 | 0.32% | 18.15 | 19.20 | 192854 | 36109 | 9.98% |
| 2025-09-03 | 19.30 | 18.56 | -0.66 | -3.43% | 18.50 | 19.42 | 157436 | 29750 | 8.14% |
| 2025-09-02 | 20.37 | 19.22 | -1.16 | -5.69% | 19.11 | 20.37 | 261505 | 50906 | 13.53% |
| 2025-09-01 | 20.10 | 20.38 | 0.39 | 1.95% | 20.02 | 20.58 | 234585 | 47666 | 12.13% |
| 2025-08-29 | 20.39 | 19.99 | -0.40 | -1.96% | 19.88 | 20.60 | 249558 | 50242 | 12.69% |
| 2025-08-28 | 20.60 | 20.39 | -0.36 | -1.73% | 19.79 | 20.87 | 327231 | 66329 | 16.64% |
| 2025-08-27 | 22.00 | 20.75 | -1.48 | -6.66% | 20.69 | 22.01 | 416582 | 88677 | 21.18% |
| 2025-08-26 | 22.09 | 22.23 | -0.15 | -0.67% | 21.60 | 22.87 | 472202 | 105086 | 24.01% |
| 2025-08-25 | 23.24 | 22.38 | -1.34 | -5.65% | 22.05 | 24.55 | 746056 | 170310 | 37.93% |
| 2025-08-22 | 20.17 | 23.72 | 2.07 | 9.56% | 20.17 | 25.66 | 877137 | 201344 | 44.60% |
| 2025-08-21 | 19.73 | 21.65 | 2.52 | 13.17% | 19.70 | 22.96 | 925436 | 197470 | 47.05% |
| 2025-08-20 | 19.80 | 19.13 | -0.99 | -4.92% | 18.38 | 19.89 | 584413 | 110603 | 29.71% |
| 2025-08-19 | 20.14 | 20.12 | -1.13 | -5.32% | 19.85 | 22.27 | 835779 | 174029 | 42.49% |
| 2025-08-18 | 18.55 | 21.25 | 3.54 | 19.99% | 18.30 | 21.25 | 997034 | 195371 | 50.69% |
| 2025-08-15 | 15.32 | 17.71 | 2.95 | 19.99% | 14.96 | 17.71 | 674545 | 114706 | 34.30% |
| 2025-08-14 | 14.78 | 14.76 | 0.11 | 0.75% | 14.70 | 15.65 | 260813 | 39430 | 13.26% |
| 2025-08-13 | 14.79 | 14.65 | -0.18 | -1.21% | 14.57 | 14.86 | 102814 | 15116 | 5.23% |
| 2025-08-12 | 14.94 | 14.83 | -0.17 | -1.13% | 14.64 | 15.00 | 103151 | 15242 | 5.24% |
| 2025-08-11 | 14.94 | 15.00 | 0.06 | 0.40% | 14.88 | 15.11 | 104718 | 15717 | 5.32% |
| 2025-08-08 | 15.46 | 14.94 | -0.52 | -3.36% | 14.84 | 15.47 | 145072 | 21790 | 7.38% |
| 2025-08-07 | 15.47 | 15.46 | -0.15 | -0.96% | 15.28 | 15.70 | 171099 | 26411 | 8.70% |
| 2025-08-06 | 14.80 | 15.61 | 0.66 | 4.41% | 14.63 | 15.81 | 295375 | 45650 | 15.02% |
| 2025-08-05 | 14.52 | 14.95 | 0.38 | 2.61% | 14.50 | 15.03 | 177738 | 26330 | 9.04% |
| 2025-08-04 | 14.37 | 14.57 | 0.03 | 0.21% | 14.34 | 14.58 | 68857 | 9982 | 3.50% |
| 2025-08-01 | 14.36 | 14.54 | 0.23 | 1.61% | 14.15 | 14.55 | 90310 | 13008 | 4.59% |
| 2025-07-31 | 14.41 | 14.31 | -0.09 | -0.63% | 14.24 | 14.68 | 88196 | 12760 | 4.48% |
| 2025-07-30 | 14.83 | 14.40 | -0.40 | -2.70% | 14.22 | 14.83 | 129359 | 18723 | 6.58% |
| 2025-07-29 | 14.86 | 14.80 | -0.17 | -1.14% | 14.54 | 14.97 | 141296 | 20727 | 7.18% |
| 2025-07-28 | 14.91 | 14.97 | -0.06 | -0.40% | 14.83 | 15.03 | 114870 | 17133 | 5.84% |
| 2025-07-25 | 15.16 | 15.03 | -0.30 | -1.96% | 14.80 | 15.28 | 188223 | 28295 | 9.57% |