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 | 17.77 | 17.82 | 0.05 | 0.28% | 17.71 | 17.86 | 34597 | 6163 | 1.17% |
| 2025-10-30 | 17.99 | 17.77 | -0.27 | -1.50% | 17.76 | 17.99 | 38702 | 6909 | 1.31% |
| 2025-10-29 | 18.03 | 18.04 | -0.13 | -0.72% | 17.82 | 18.06 | 54399 | 9761 | 1.84% |
| 2025-10-28 | 17.94 | 18.17 | 0.22 | 1.23% | 17.83 | 18.31 | 84488 | 15316 | 2.85% |
| 2025-10-27 | 17.80 | 17.95 | 0.14 | 0.79% | 17.75 | 17.98 | 44881 | 8023 | 1.52% |
| 2025-10-24 | 17.89 | 17.81 | -0.07 | -0.39% | 17.73 | 17.99 | 48004 | 8558 | 1.62% |
| 2025-10-23 | 17.64 | 17.88 | 0.10 | 0.56% | 17.53 | 17.91 | 35942 | 6350 | 1.21% |
| 2025-10-22 | 17.68 | 17.78 | 0.09 | 0.51% | 17.56 | 18.05 | 58175 | 10362 | 1.97% |
| 2025-10-21 | 17.22 | 17.69 | 0.51 | 2.97% | 17.20 | 17.74 | 57072 | 10031 | 1.93% |
| 2025-10-20 | 17.31 | 17.18 | 0.10 | 0.59% | 17.03 | 17.40 | 29805 | 5125 | 1.01% |
| 2025-10-17 | 17.39 | 17.08 | -0.35 | -2.01% | 17.07 | 17.55 | 35896 | 6204 | 1.21% |
| 2025-10-16 | 17.80 | 17.43 | -0.43 | -2.41% | 17.39 | 17.89 | 47794 | 8412 | 1.61% |
| 2025-10-15 | 17.80 | 17.86 | -0.10 | -0.56% | 17.50 | 17.90 | 58125 | 10296 | 1.96% |
| 2025-10-14 | 17.64 | 17.96 | 0.33 | 1.87% | 17.63 | 18.30 | 90392 | 16234 | 3.05% |
| 2025-10-13 | 17.17 | 17.63 | -0.17 | -0.96% | 16.96 | 17.76 | 44620 | 7805 | 1.51% |
| 2025-10-10 | 17.61 | 17.80 | 0.11 | 0.62% | 17.57 | 17.95 | 54839 | 9788 | 1.85% |
| 2025-10-09 | 17.61 | 17.69 | 0.08 | 0.45% | 17.42 | 17.69 | 45848 | 8068 | 1.55% |
| 2025-09-30 | 17.44 | 17.61 | 0.24 | 1.38% | 17.39 | 17.74 | 47508 | 8356 | 1.60% |
| 2025-09-29 | 17.25 | 17.37 | 0.05 | 0.29% | 17.04 | 17.46 | 37353 | 6456 | 1.26% |
| 2025-09-26 | 17.26 | 17.32 | 0.08 | 0.46% | 17.13 | 17.63 | 42996 | 7483 | 1.45% |
| 2025-09-25 | 17.48 | 17.24 | -0.21 | -1.20% | 17.24 | 17.52 | 35540 | 6175 | 1.20% |
| 2025-09-24 | 17.19 | 17.45 | 0.23 | 1.34% | 17.08 | 17.53 | 40520 | 7047 | 1.37% |
| 2025-09-23 | 17.50 | 17.22 | -0.21 | -1.20% | 16.84 | 17.60 | 54928 | 9388 | 1.86% |
| 2025-09-22 | 17.55 | 17.43 | -0.06 | -0.34% | 17.30 | 17.56 | 34446 | 5996 | 1.16% |
| 2025-09-19 | 17.50 | 17.49 | -0.05 | -0.29% | 17.44 | 17.78 | 38484 | 6767 | 1.30% |
| 2025-09-18 | 18.06 | 17.54 | -0.53 | -2.93% | 17.35 | 18.07 | 70866 | 12627 | 2.39% |
| 2025-09-17 | 18.15 | 18.07 | -0.08 | -0.44% | 17.98 | 18.25 | 49888 | 9038 | 1.69% |
| 2025-09-16 | 18.19 | 18.15 | -0.11 | -0.60% | 17.87 | 18.19 | 55523 | 10022 | 1.88% |
| 2025-09-15 | 18.06 | 18.26 | 0.17 | 0.94% | 17.95 | 18.35 | 56252 | 10213 | 1.90% |
| 2025-09-12 | 18.04 | 18.09 | 0.02 | 0.11% | 17.99 | 18.23 | 47632 | 8629 | 1.61% |
| 2025-09-11 | 17.88 | 18.07 | 0.30 | 1.69% | 17.67 | 18.12 | 48202 | 8635 | 1.63% |
| 2025-09-10 | 17.72 | 17.77 | -0.08 | -0.45% | 17.72 | 17.95 | 27958 | 4984 | 0.94% |
| 2025-09-09 | 18.15 | 17.85 | -0.30 | -1.65% | 17.72 | 18.15 | 45288 | 8108 | 1.53% |
| 2025-09-08 | 17.91 | 18.15 | 0.17 | 0.95% | 17.85 | 18.19 | 47445 | 8563 | 1.60% |
| 2025-09-05 | 17.78 | 17.98 | 0.30 | 1.70% | 17.63 | 17.99 | 45386 | 8113 | 1.53% |
| 2025-09-04 | 17.85 | 17.68 | -0.16 | -0.90% | 17.44 | 17.99 | 62127 | 11037 | 2.10% |
| 2025-09-03 | 18.79 | 17.84 | -0.90 | -4.80% | 17.80 | 18.86 | 75651 | 13778 | 2.56% |
| 2025-09-02 | 19.08 | 18.74 | -0.36 | -1.88% | 18.45 | 19.08 | 63896 | 11929 | 2.16% |
| 2025-09-01 | 19.15 | 19.10 | -0.05 | -0.26% | 18.90 | 19.28 | 63775 | 12149 | 2.15% |
| 2025-08-29 | 19.00 | 19.15 | 0.01 | 0.05% | 18.83 | 19.28 | 75186 | 14332 | 2.54% |
| 2025-08-28 | 19.10 | 19.14 | 0.05 | 0.26% | 18.28 | 19.29 | 106420 | 20062 | 3.60% |
| 2025-08-27 | 19.81 | 19.09 | -0.79 | -3.97% | 19.08 | 19.88 | 113614 | 22171 | 3.84% |
| 2025-08-26 | 20.10 | 19.88 | -0.26 | -1.29% | 19.72 | 20.10 | 80720 | 16048 | 2.73% |
| 2025-08-25 | 19.84 | 20.14 | 0.30 | 1.51% | 19.75 | 20.14 | 126900 | 25383 | 4.29% |
| 2025-08-22 | 19.74 | 19.84 | 0.13 | 0.66% | 19.49 | 19.85 | 83455 | 16434 | 2.82% |
| 2025-08-21 | 20.01 | 19.71 | -0.31 | -1.55% | 19.55 | 20.04 | 97396 | 19299 | 3.29% |
| 2025-08-20 | 20.01 | 20.02 | -0.16 | -0.79% | 19.61 | 20.07 | 118070 | 23441 | 3.99% |
| 2025-08-19 | 20.51 | 20.18 | -0.19 | -0.93% | 20.09 | 20.76 | 130658 | 26549 | 4.41% |
| 2025-08-18 | 19.82 | 20.37 | 0.55 | 2.77% | 19.81 | 20.49 | 160716 | 32575 | 5.43% |
| 2025-08-15 | 19.90 | 19.82 | -0.03 | -0.15% | 19.76 | 19.95 | 115934 | 23003 | 3.92% |
| 2025-08-14 | 20.54 | 19.85 | -1.05 | -5.02% | 19.85 | 20.70 | 190852 | 38376 | 6.45% |
| 2025-08-13 | 20.43 | 20.90 | 0.27 | 1.31% | 20.41 | 21.16 | 206983 | 43140 | 6.99% |
| 2025-08-12 | 20.44 | 20.63 | 0.18 | 0.88% | 20.15 | 21.16 | 168402 | 34677 | 5.69% |
| 2025-08-11 | 20.43 | 20.45 | -0.17 | -0.82% | 20.21 | 20.67 | 132354 | 27020 | 4.47% |
| 2025-08-08 | 20.21 | 20.62 | 0.27 | 1.33% | 20.21 | 20.95 | 192322 | 39704 | 6.50% |
| 2025-08-07 | 20.51 | 20.35 | -0.21 | -1.02% | 20.10 | 20.60 | 150057 | 30442 | 5.07% |
| 2025-08-06 | 19.97 | 20.56 | 0.56 | 2.80% | 19.96 | 20.97 | 251203 | 51771 | 8.49% |
| 2025-08-05 | 19.75 | 20.00 | 0.34 | 1.73% | 19.72 | 20.21 | 139566 | 27816 | 4.71% |
| 2025-08-04 | 18.91 | 19.66 | 0.63 | 3.31% | 18.90 | 19.68 | 120702 | 23517 | 4.08% |
| 2025-08-01 | 19.75 | 19.03 | -0.57 | -2.91% | 18.78 | 19.75 | 149438 | 28495 | 5.05% |
| 2025-07-31 | 20.00 | 19.60 | -0.81 | -3.97% | 19.59 | 20.22 | 163574 | 32475 | 5.53% |
| 2025-07-30 | 20.24 | 20.41 | 0.10 | 0.49% | 20.06 | 20.75 | 213355 | 43417 | 7.21% |
| 2025-07-29 | 19.53 | 20.31 | 0.69 | 3.52% | 19.51 | 20.38 | 235530 | 47474 | 7.96% |
| 2025-07-28 | 19.41 | 19.62 | 0.20 | 1.03% | 19.30 | 19.68 | 100125 | 19592 | 3.38% |
| 2025-07-25 | 19.41 | 19.42 | -0.11 | -0.56% | 19.20 | 19.60 | 99570 | 19244 | 3.36% |
| 2025-07-24 | 19.33 | 19.53 | 0.22 | 1.14% | 19.23 | 19.56 | 99634 | 19319 | 3.37% |