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 | 18.00 | 18.11 | 0.20 | 1.12% | 17.89 | 18.25 | 50843 | 9210 | 4.73% |
| 2025-10-30 | 18.32 | 17.91 | -0.42 | -2.29% | 17.91 | 18.37 | 64888 | 11731 | 6.03% |
| 2025-10-29 | 18.76 | 18.33 | -0.29 | -1.56% | 18.21 | 18.76 | 71265 | 13075 | 6.63% |
| 2025-10-28 | 18.67 | 18.62 | -0.44 | -2.31% | 18.55 | 18.92 | 91224 | 17050 | 8.48% |
| 2025-10-27 | 18.94 | 19.06 | 0.21 | 1.11% | 18.57 | 19.15 | 140170 | 26342 | 13.03% |
| 2025-10-24 | 18.68 | 18.85 | 0.73 | 4.03% | 18.63 | 20.20 | 223056 | 43221 | 20.74% |
| 2025-10-23 | 17.86 | 18.12 | 0.26 | 1.46% | 17.57 | 18.14 | 55837 | 9997 | 5.19% |
| 2025-10-22 | 17.67 | 17.86 | 0.19 | 1.08% | 17.48 | 17.96 | 47091 | 8388 | 4.38% |
| 2025-10-21 | 17.78 | 17.67 | 0.14 | 0.80% | 17.38 | 17.78 | 39549 | 6952 | 3.68% |
| 2025-10-20 | 17.05 | 17.53 | 0.68 | 4.04% | 17.05 | 17.70 | 57859 | 10073 | 5.38% |
| 2025-10-17 | 17.25 | 16.85 | -0.31 | -1.81% | 16.80 | 17.33 | 41257 | 7034 | 3.84% |
| 2025-10-16 | 17.65 | 17.16 | -0.42 | -2.39% | 17.11 | 17.86 | 53925 | 9408 | 5.01% |
| 2025-10-15 | 17.76 | 17.58 | -0.21 | -1.18% | 17.36 | 17.83 | 54961 | 9659 | 5.11% |
| 2025-10-14 | 18.51 | 17.79 | -0.45 | -2.47% | 17.60 | 18.59 | 91820 | 16480 | 8.54% |
| 2025-10-13 | 16.66 | 18.24 | 0.42 | 2.36% | 16.28 | 18.89 | 156913 | 28267 | 14.59% |
| 2025-10-10 | 17.50 | 17.82 | 0.71 | 4.15% | 17.50 | 18.69 | 130594 | 23425 | 12.14% |
| 2025-10-09 | 17.20 | 17.11 | -0.08 | -0.47% | 17.02 | 17.35 | 41894 | 7192 | 3.90% |
| 2025-09-30 | 17.21 | 17.19 | -0.06 | -0.35% | 17.18 | 17.43 | 26394 | 4556 | 2.45% |
| 2025-09-29 | 17.15 | 17.25 | 0.21 | 1.23% | 16.82 | 17.46 | 35031 | 6037 | 3.26% |
| 2025-09-26 | 17.35 | 17.04 | -0.31 | -1.79% | 17.01 | 17.48 | 38245 | 6579 | 3.56% |
| 2025-09-25 | 17.60 | 17.35 | -0.31 | -1.76% | 17.28 | 17.67 | 41482 | 7245 | 3.86% |
| 2025-09-24 | 17.40 | 17.66 | 0.32 | 1.85% | 17.18 | 17.69 | 45361 | 7940 | 4.22% |
| 2025-09-23 | 17.62 | 17.34 | -0.43 | -2.42% | 16.83 | 17.80 | 63943 | 10986 | 5.95% |
| 2025-09-22 | 17.46 | 17.77 | 0.38 | 2.19% | 17.33 | 17.78 | 40120 | 7065 | 3.73% |
| 2025-09-19 | 18.31 | 17.39 | -0.92 | -5.02% | 17.22 | 18.40 | 87675 | 15447 | 8.15% |
| 2025-09-18 | 18.82 | 18.31 | -0.50 | -2.66% | 18.11 | 18.95 | 86304 | 16061 | 8.03% |
| 2025-09-17 | 18.25 | 18.81 | 0.43 | 2.34% | 18.23 | 19.00 | 103292 | 19332 | 9.61% |
| 2025-09-16 | 17.73 | 18.38 | 0.57 | 3.20% | 17.70 | 18.38 | 66686 | 12089 | 6.20% |
| 2025-09-15 | 18.00 | 17.81 | -0.20 | -1.11% | 17.72 | 18.08 | 39295 | 7015 | 3.65% |
| 2025-09-12 | 18.40 | 18.01 | -0.39 | -2.12% | 17.92 | 18.40 | 67414 | 12219 | 6.27% |
| 2025-09-11 | 18.22 | 18.40 | 0.15 | 0.82% | 18.00 | 18.44 | 55353 | 10112 | 5.15% |
| 2025-09-10 | 18.12 | 18.25 | 0.13 | 0.72% | 18.01 | 18.36 | 44297 | 8063 | 4.12% |
| 2025-09-09 | 18.44 | 18.12 | -0.37 | -2.00% | 17.91 | 18.55 | 54284 | 9881 | 5.05% |
| 2025-09-08 | 17.97 | 18.49 | 0.51 | 2.84% | 17.90 | 18.55 | 72042 | 13248 | 6.70% |
| 2025-09-05 | 17.63 | 17.98 | 0.45 | 2.57% | 17.45 | 17.99 | 62934 | 11202 | 5.85% |
| 2025-09-04 | 17.78 | 17.53 | -0.24 | -1.35% | 17.31 | 18.02 | 73827 | 13099 | 6.87% |
| 2025-09-03 | 18.62 | 17.77 | -1.09 | -5.78% | 17.40 | 18.78 | 112710 | 20386 | 10.48% |
| 2025-09-02 | 18.35 | 18.86 | 0.80 | 4.43% | 18.34 | 19.43 | 171029 | 32384 | 15.90% |
| 2025-09-01 | 17.90 | 18.06 | 0.13 | 0.73% | 17.89 | 18.28 | 57590 | 10388 | 5.36% |
| 2025-08-29 | 18.50 | 17.93 | -0.67 | -3.60% | 17.90 | 18.50 | 92214 | 16661 | 8.58% |
| 2025-08-28 | 19.45 | 18.60 | -1.09 | -5.54% | 17.88 | 19.59 | 164281 | 30693 | 15.66% |
| 2025-08-27 | 19.38 | 19.69 | 0.45 | 2.34% | 19.31 | 20.25 | 203882 | 40347 | 19.44% |
| 2025-08-26 | 19.43 | 19.24 | -0.24 | -1.23% | 19.10 | 19.50 | 79393 | 15331 | 7.57% |
| 2025-08-25 | 19.21 | 19.48 | 0.29 | 1.51% | 19.20 | 19.52 | 110930 | 21529 | 10.58% |
| 2025-08-22 | 19.07 | 19.19 | 0.21 | 1.11% | 18.90 | 19.33 | 74070 | 14160 | 7.06% |
| 2025-08-21 | 19.42 | 18.98 | -0.44 | -2.27% | 18.89 | 19.42 | 84328 | 16156 | 8.04% |
| 2025-08-20 | 19.34 | 19.42 | 0.04 | 0.21% | 19.06 | 19.57 | 98236 | 18999 | 9.37% |
| 2025-08-19 | 19.80 | 19.38 | -0.52 | -2.61% | 19.20 | 19.80 | 136077 | 26451 | 12.98% |
| 2025-08-18 | 19.43 | 19.90 | 0.43 | 2.21% | 19.25 | 19.90 | 167951 | 32910 | 16.01% |
| 2025-08-15 | 19.73 | 19.47 | 0.10 | 0.52% | 19.34 | 19.89 | 155940 | 30483 | 14.87% |
| 2025-08-14 | 20.86 | 19.37 | -1.70 | -8.07% | 19.36 | 20.86 | 215667 | 42927 | 20.56% |
| 2025-08-13 | 21.00 | 21.07 | -0.81 | -3.70% | 20.72 | 21.44 | 250482 | 52842 | 23.88% |
| 2025-08-12 | 20.80 | 21.88 | 0.37 | 1.72% | 20.30 | 21.94 | 344408 | 72253 | 32.84% |
| 2025-08-11 | 22.05 | 21.51 | 0.25 | 1.18% | 20.00 | 23.18 | 476102 | 101781 | 45.40% |
| 2025-08-08 | 17.99 | 21.26 | 3.54 | 19.98% | 17.57 | 21.26 | 286996 | 57087 | 27.37% |
| 2025-08-07 | 18.25 | 17.72 | -0.86 | -4.63% | 17.67 | 18.49 | 221260 | 39545 | 21.10% |
| 2025-08-06 | 17.97 | 18.58 | 1.06 | 6.05% | 17.97 | 19.86 | 318149 | 59837 | 30.34% |
| 2025-08-05 | 17.08 | 17.52 | 0.51 | 3.00% | 17.03 | 17.55 | 69627 | 12091 | 6.64% |
| 2025-08-04 | 16.47 | 17.01 | 0.51 | 3.09% | 16.31 | 17.05 | 54463 | 9204 | 5.19% |
| 2025-08-01 | 16.19 | 16.50 | 0.31 | 1.91% | 16.12 | 16.53 | 40936 | 6707 | 3.90% |
| 2025-07-31 | 16.45 | 16.19 | -0.27 | -1.64% | 16.11 | 16.64 | 36045 | 5890 | 3.44% |
| 2025-07-30 | 16.65 | 16.46 | -0.25 | -1.50% | 16.31 | 16.75 | 32313 | 5338 | 3.08% |
| 2025-07-29 | 16.60 | 16.71 | 0.01 | 0.06% | 16.50 | 16.84 | 41931 | 6968 | 4.00% |
| 2025-07-28 | 16.50 | 16.70 | 0.20 | 1.21% | 16.45 | 16.76 | 47187 | 7868 | 4.50% |
| 2025-07-25 | 16.32 | 16.50 | 0.22 | 1.35% | 16.16 | 16.53 | 36277 | 5934 | 3.46% |
| 2025-07-24 | 16.22 | 16.28 | 0.06 | 0.37% | 16.18 | 16.42 | 30071 | 4902 | 2.87% |