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 | 17.69 | 17.95 | 0.24 | 1.36% | 17.69 | 17.99 | 24405 | 4369 | 1.54% |
| 2025-10-30 | 17.95 | 17.71 | -0.24 | -1.34% | 17.68 | 18.08 | 26645 | 4753 | 1.68% |
| 2025-10-29 | 18.02 | 17.95 | -0.05 | -0.28% | 17.70 | 18.10 | 31178 | 5560 | 1.97% |
| 2025-10-28 | 18.16 | 18.00 | -0.31 | -1.69% | 17.90 | 18.18 | 42558 | 7665 | 2.69% |
| 2025-10-27 | 17.97 | 18.31 | 0.40 | 2.23% | 17.93 | 18.34 | 40905 | 7428 | 2.58% |
| 2025-10-24 | 17.88 | 17.91 | -0.05 | -0.28% | 17.86 | 18.07 | 24926 | 4470 | 1.58% |
| 2025-10-23 | 17.75 | 17.96 | 0.10 | 0.56% | 17.52 | 17.96 | 26018 | 4603 | 1.64% |
| 2025-10-22 | 17.88 | 17.86 | -0.02 | -0.11% | 17.82 | 18.05 | 27241 | 4889 | 1.72% |
| 2025-10-21 | 17.66 | 17.88 | 0.17 | 0.96% | 17.62 | 17.92 | 21559 | 3841 | 1.36% |
| 2025-10-20 | 17.62 | 17.71 | 0.24 | 1.37% | 17.53 | 17.72 | 18286 | 3223 | 1.16% |
| 2025-10-17 | 17.75 | 17.47 | -0.33 | -1.85% | 17.46 | 17.84 | 32487 | 5733 | 2.05% |
| 2025-10-16 | 18.16 | 17.80 | -0.35 | -1.93% | 17.71 | 18.25 | 34941 | 6259 | 2.21% |
| 2025-10-15 | 18.18 | 18.15 | 0.19 | 1.06% | 17.96 | 18.25 | 26764 | 4853 | 1.69% |
| 2025-10-14 | 18.26 | 17.96 | -0.30 | -1.64% | 17.89 | 18.37 | 33757 | 6122 | 2.13% |
| 2025-10-13 | 17.70 | 18.26 | -0.05 | -0.27% | 17.68 | 18.28 | 31549 | 5692 | 1.99% |
| 2025-10-10 | 18.23 | 18.31 | -0.02 | -0.11% | 18.22 | 18.48 | 35907 | 6597 | 2.27% |
| 2025-10-09 | 18.24 | 18.33 | 0.09 | 0.49% | 18.02 | 18.36 | 39191 | 7134 | 2.48% |
| 2025-09-30 | 18.43 | 18.24 | -0.19 | -1.03% | 18.22 | 18.47 | 31434 | 5764 | 1.99% |
| 2025-09-29 | 18.45 | 18.43 | -0.01 | -0.05% | 18.07 | 18.47 | 29808 | 5467 | 1.88% |
| 2025-09-26 | 18.60 | 18.44 | -0.22 | -1.18% | 18.43 | 18.78 | 35724 | 6651 | 2.26% |
| 2025-09-25 | 18.47 | 18.66 | 0.19 | 1.03% | 18.32 | 18.75 | 45631 | 8491 | 2.88% |
| 2025-09-24 | 18.23 | 18.47 | 0.28 | 1.54% | 18.13 | 18.47 | 32001 | 5862 | 2.02% |
| 2025-09-23 | 18.66 | 18.19 | -0.58 | -3.09% | 17.94 | 18.68 | 62661 | 11411 | 3.96% |
| 2025-09-22 | 18.55 | 18.77 | 0.09 | 0.48% | 18.46 | 18.81 | 38498 | 7172 | 2.43% |
| 2025-09-19 | 18.80 | 18.68 | -0.12 | -0.64% | 18.49 | 18.88 | 52858 | 9853 | 3.34% |
| 2025-09-18 | 19.31 | 18.80 | -0.52 | -2.69% | 18.69 | 19.43 | 92535 | 17602 | 5.85% |
| 2025-09-17 | 19.80 | 19.32 | -0.54 | -2.72% | 19.30 | 19.89 | 84243 | 16413 | 5.32% |
| 2025-09-16 | 19.54 | 19.86 | 0.31 | 1.59% | 19.28 | 19.91 | 78998 | 15486 | 4.99% |
| 2025-09-15 | 19.69 | 19.55 | -0.24 | -1.21% | 19.53 | 19.84 | 63931 | 12555 | 4.04% |
| 2025-09-12 | 20.16 | 19.79 | -0.35 | -1.74% | 19.71 | 20.16 | 86170 | 17099 | 5.45% |
| 2025-09-11 | 20.20 | 20.14 | -0.24 | -1.18% | 19.88 | 20.24 | 112264 | 22466 | 7.09% |
| 2025-09-10 | 19.62 | 20.38 | 0.68 | 3.45% | 19.61 | 20.47 | 149227 | 30030 | 9.43% |
| 2025-09-09 | 19.80 | 19.70 | -0.17 | -0.86% | 19.51 | 20.04 | 80972 | 16003 | 5.12% |
| 2025-09-08 | 19.61 | 19.87 | 0.13 | 0.66% | 19.58 | 19.94 | 108443 | 21465 | 6.85% |
| 2025-09-05 | 19.06 | 19.74 | 0.69 | 3.62% | 18.87 | 19.75 | 136820 | 26696 | 8.65% |
| 2025-09-04 | 18.87 | 19.05 | 0.18 | 0.95% | 18.66 | 19.38 | 98555 | 18825 | 6.23% |
| 2025-09-03 | 19.47 | 18.87 | -0.59 | -3.03% | 18.73 | 19.58 | 78978 | 15111 | 4.99% |
| 2025-09-02 | 19.81 | 19.46 | -0.44 | -2.21% | 19.25 | 19.82 | 109670 | 21344 | 6.93% |
| 2025-09-01 | 18.98 | 19.90 | 0.96 | 5.07% | 18.75 | 20.05 | 183414 | 36197 | 11.59% |
| 2025-08-29 | 18.81 | 18.94 | 0.03 | 0.16% | 18.81 | 19.34 | 70731 | 13492 | 4.47% |
| 2025-08-28 | 18.73 | 18.91 | 0.22 | 1.18% | 18.30 | 19.08 | 83466 | 15623 | 5.27% |
| 2025-08-27 | 19.44 | 18.69 | -0.75 | -3.86% | 18.64 | 19.44 | 106614 | 20320 | 6.74% |
| 2025-08-26 | 19.26 | 19.44 | 0.20 | 1.04% | 19.09 | 19.86 | 98982 | 19263 | 6.26% |
| 2025-08-25 | 19.39 | 19.24 | -0.04 | -0.21% | 19.13 | 19.41 | 92521 | 17803 | 5.85% |
| 2025-08-22 | 19.86 | 19.28 | -0.11 | -0.57% | 19.04 | 19.91 | 117101 | 22573 | 7.40% |
| 2025-08-21 | 19.26 | 19.39 | 0.16 | 0.83% | 19.13 | 19.67 | 101141 | 19679 | 6.39% |
| 2025-08-20 | 19.18 | 19.23 | -0.04 | -0.21% | 19.05 | 19.44 | 75258 | 14422 | 4.76% |
| 2025-08-19 | 19.06 | 19.27 | 0.22 | 1.15% | 18.87 | 19.61 | 127337 | 24449 | 8.05% |
| 2025-08-18 | 18.44 | 19.05 | 0.61 | 3.31% | 18.43 | 19.17 | 112692 | 21289 | 7.12% |
| 2025-08-15 | 17.98 | 18.44 | 0.38 | 2.10% | 17.98 | 18.48 | 72106 | 13209 | 4.56% |
| 2025-08-14 | 18.63 | 18.06 | -0.70 | -3.73% | 17.93 | 18.77 | 128921 | 23537 | 8.15% |
| 2025-08-13 | 18.94 | 18.76 | -0.17 | -0.90% | 18.55 | 19.07 | 105606 | 19767 | 6.67% |
| 2025-08-12 | 18.55 | 18.93 | 0.32 | 1.72% | 18.49 | 19.39 | 136558 | 25922 | 8.63% |
| 2025-08-11 | 18.47 | 18.61 | 0.24 | 1.31% | 18.33 | 18.67 | 106351 | 19684 | 6.72% |
| 2025-08-08 | 17.76 | 18.37 | 0.60 | 3.38% | 17.73 | 18.61 | 166954 | 30622 | 10.55% |
| 2025-08-07 | 17.75 | 17.77 | 0.04 | 0.23% | 17.69 | 17.84 | 49443 | 8785 | 3.12% |
| 2025-08-06 | 17.67 | 17.73 | 0.05 | 0.28% | 17.60 | 17.80 | 51243 | 9069 | 3.24% |
| 2025-08-05 | 17.62 | 17.68 | 0.10 | 0.57% | 17.49 | 17.69 | 50451 | 8878 | 3.19% |
| 2025-08-04 | 17.42 | 17.58 | 0.12 | 0.69% | 17.15 | 17.62 | 43500 | 7600 | 2.75% |
| 2025-08-01 | 17.27 | 17.46 | 0.20 | 1.16% | 17.27 | 17.56 | 49779 | 8682 | 3.15% |
| 2025-07-31 | 17.62 | 17.26 | -0.44 | -2.49% | 17.23 | 17.68 | 58219 | 10147 | 3.68% |
| 2025-07-30 | 17.70 | 17.70 | -0.07 | -0.39% | 17.50 | 17.86 | 61757 | 10919 | 3.90% |
| 2025-07-29 | 17.89 | 17.77 | -0.04 | -0.22% | 17.51 | 18.08 | 59392 | 10507 | 3.75% |
| 2025-07-28 | 17.73 | 17.81 | 0.10 | 0.56% | 17.60 | 17.85 | 56719 | 10043 | 3.58% |
| 2025-07-25 | 17.63 | 17.71 | 0.12 | 0.68% | 17.60 | 17.94 | 81071 | 14400 | 5.12% |
| 2025-07-24 | 17.33 | 17.59 | 0.28 | 1.62% | 17.28 | 17.66 | 68784 | 12047 | 4.35% |