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 | 18.25 | 0.11 | 0.61% | 17.94 | 18.32 | 29174 | 5280 | 1.22% |
| 2025-10-30 | 18.68 | 18.14 | -0.27 | -1.47% | 18.05 | 18.68 | 21628 | 3945 | 0.90% |
| 2025-10-29 | 18.86 | 18.41 | -0.65 | -3.41% | 18.03 | 18.88 | 48365 | 8908 | 2.02% |
| 2025-10-28 | 18.50 | 19.06 | 0.76 | 4.15% | 18.36 | 19.36 | 62386 | 11786 | 2.60% |
| 2025-10-27 | 19.00 | 18.30 | -0.29 | -1.56% | 18.13 | 19.00 | 47203 | 8693 | 1.97% |
| 2025-10-24 | 18.50 | 18.59 | 0.13 | 0.70% | 17.93 | 18.75 | 62826 | 11537 | 2.62% |
| 2025-10-23 | 18.64 | 18.46 | 0.04 | 0.22% | 17.93 | 18.67 | 62000 | 11343 | 2.58% |
| 2025-10-22 | 17.34 | 18.42 | 0.94 | 5.38% | 17.34 | 18.76 | 109130 | 19965 | 4.55% |
| 2025-10-21 | 15.86 | 17.48 | 1.76 | 11.20% | 15.72 | 17.80 | 121976 | 20905 | 5.08% |
| 2025-10-20 | 15.65 | 15.72 | 0.06 | 0.38% | 15.42 | 15.82 | 27709 | 4332 | 1.15% |
| 2025-10-17 | 15.67 | 15.66 | -0.09 | -0.57% | 15.30 | 15.99 | 37937 | 5940 | 1.58% |
| 2025-10-16 | 16.39 | 15.75 | -0.65 | -3.96% | 15.67 | 16.67 | 50268 | 8038 | 2.09% |
| 2025-10-15 | 15.51 | 16.40 | 0.89 | 5.74% | 15.36 | 16.45 | 49613 | 7958 | 2.07% |
| 2025-10-14 | 15.50 | 15.51 | -0.12 | -0.77% | 15.50 | 16.05 | 32027 | 5040 | 1.33% |
| 2025-10-13 | 15.01 | 15.63 | 0.21 | 1.36% | 14.78 | 15.68 | 42466 | 6526 | 1.77% |
| 2025-10-10 | 14.94 | 15.42 | 0.47 | 3.14% | 14.81 | 16.00 | 55647 | 8574 | 2.32% |
| 2025-10-09 | 15.01 | 14.95 | 0.00 | 0.00% | 14.92 | 15.21 | 26756 | 4019 | 1.11% |
| 2025-09-30 | 15.23 | 14.95 | -0.15 | -0.99% | 14.66 | 15.23 | 62572 | 9316 | 2.61% |
| 2025-09-29 | 15.22 | 15.10 | -0.12 | -0.79% | 14.76 | 15.44 | 53133 | 8016 | 2.21% |
| 2025-09-26 | 14.67 | 15.22 | 0.43 | 2.91% | 14.65 | 15.55 | 41299 | 6253 | 1.72% |
| 2025-09-25 | 14.82 | 14.79 | -0.21 | -1.40% | 14.62 | 14.94 | 49513 | 7313 | 2.06% |
| 2025-09-24 | 14.98 | 15.00 | -0.19 | -1.25% | 14.57 | 15.19 | 58674 | 8699 | 2.44% |
| 2025-09-23 | 14.80 | 15.19 | -0.06 | -0.39% | 13.87 | 15.82 | 100030 | 14725 | 4.17% |
| 2025-09-22 | 17.05 | 15.25 | -1.84 | -10.77% | 15.20 | 18.23 | 201544 | 34141 | 8.40% |
| 2025-09-19 | 16.64 | 17.09 | 0.56 | 3.39% | 16.22 | 17.17 | 47034 | 7903 | 1.96% |
| 2025-09-18 | 16.73 | 16.53 | -0.24 | -1.43% | 16.01 | 16.73 | 46787 | 7686 | 1.95% |
| 2025-09-17 | 16.36 | 16.77 | 0.19 | 1.15% | 16.35 | 16.88 | 34309 | 5706 | 1.43% |
| 2025-09-16 | 16.61 | 16.58 | -0.03 | -0.18% | 16.43 | 16.74 | 19556 | 3235 | 0.81% |
| 2025-09-15 | 16.81 | 16.61 | -0.20 | -1.19% | 16.41 | 16.85 | 34901 | 5795 | 1.45% |
| 2025-09-12 | 16.80 | 16.81 | -0.04 | -0.24% | 16.54 | 17.15 | 40202 | 6765 | 1.68% |
| 2025-09-11 | 17.00 | 16.85 | -0.21 | -1.23% | 16.76 | 17.10 | 34043 | 5758 | 1.42% |
| 2025-09-10 | 16.85 | 17.06 | 0.12 | 0.71% | 16.68 | 17.17 | 38764 | 6569 | 1.62% |
| 2025-09-09 | 17.08 | 16.94 | -0.16 | -0.94% | 16.53 | 17.13 | 38341 | 6434 | 1.60% |
| 2025-09-08 | 16.88 | 17.10 | -0.07 | -0.41% | 16.75 | 17.34 | 32627 | 5570 | 1.36% |
| 2025-09-05 | 16.46 | 17.17 | 0.70 | 4.25% | 16.17 | 17.17 | 47693 | 7919 | 1.99% |
| 2025-09-04 | 16.51 | 16.47 | -0.03 | -0.18% | 16.31 | 17.09 | 33754 | 5618 | 1.41% |
| 2025-09-03 | 16.80 | 16.50 | -0.25 | -1.49% | 16.21 | 16.97 | 35877 | 5901 | 1.49% |
| 2025-09-02 | 17.19 | 16.75 | -0.50 | -2.90% | 16.66 | 17.25 | 37455 | 6316 | 1.56% |
| 2025-09-01 | 17.18 | 17.25 | -0.05 | -0.29% | 16.93 | 17.45 | 43917 | 7545 | 1.83% |
| 2025-08-29 | 17.00 | 17.30 | 0.21 | 1.23% | 16.72 | 17.47 | 57907 | 9859 | 2.41% |
| 2025-08-28 | 17.06 | 17.09 | 0.03 | 0.18% | 16.45 | 17.26 | 54362 | 9159 | 2.27% |
| 2025-08-27 | 18.15 | 17.06 | -1.11 | -6.11% | 16.82 | 18.23 | 69940 | 12261 | 2.91% |
| 2025-08-26 | 17.26 | 18.17 | 0.85 | 4.91% | 17.26 | 18.79 | 92418 | 16730 | 3.85% |
| 2025-08-25 | 17.78 | 17.32 | -0.35 | -1.98% | 16.73 | 17.79 | 52279 | 9041 | 2.18% |
| 2025-08-22 | 17.38 | 17.67 | 0.36 | 2.08% | 17.30 | 17.74 | 42522 | 7462 | 1.77% |
| 2025-08-21 | 17.55 | 17.31 | -0.24 | -1.37% | 17.30 | 17.74 | 34166 | 5984 | 1.42% |
| 2025-08-20 | 17.53 | 17.55 | 0.02 | 0.11% | 17.16 | 18.17 | 50409 | 8861 | 2.10% |
| 2025-08-19 | 17.52 | 17.53 | 0.01 | 0.06% | 17.41 | 17.85 | 36003 | 6343 | 1.50% |
| 2025-08-18 | 17.59 | 17.52 | -0.08 | -0.45% | 17.25 | 17.93 | 65753 | 11503 | 2.74% |
| 2025-08-15 | 17.56 | 17.60 | 0.04 | 0.23% | 17.40 | 17.81 | 41063 | 7220 | 1.71% |
| 2025-08-14 | 18.10 | 17.56 | -0.50 | -2.77% | 17.53 | 18.41 | 60360 | 10756 | 2.52% |
| 2025-08-13 | 18.04 | 18.06 | 0.02 | 0.11% | 17.68 | 18.70 | 84006 | 15341 | 3.50% |
| 2025-08-12 | 18.07 | 18.04 | 0.04 | 0.22% | 17.68 | 18.19 | 40168 | 7218 | 1.67% |
| 2025-08-11 | 17.35 | 18.00 | 0.65 | 3.75% | 17.27 | 18.45 | 72225 | 12940 | 3.01% |
| 2025-08-08 | 17.45 | 17.35 | -0.02 | -0.12% | 17.26 | 17.49 | 24901 | 4326 | 1.04% |
| 2025-08-07 | 17.54 | 17.37 | -0.21 | -1.19% | 17.27 | 17.68 | 30224 | 5254 | 1.26% |
| 2025-08-06 | 17.58 | 17.58 | 0.00 | 0.00% | 17.39 | 17.85 | 40801 | 7177 | 1.70% |
| 2025-08-05 | 17.69 | 17.58 | -0.12 | -0.68% | 17.20 | 17.75 | 42937 | 7515 | 1.79% |
| 2025-08-04 | 17.49 | 17.70 | 0.04 | 0.23% | 17.15 | 17.73 | 45349 | 7946 | 1.89% |
| 2025-08-01 | 16.91 | 17.66 | 0.63 | 3.70% | 16.91 | 17.69 | 60898 | 10547 | 2.54% |
| 2025-07-31 | 16.80 | 17.03 | 0.13 | 0.77% | 16.80 | 17.25 | 39326 | 6696 | 1.64% |
| 2025-07-30 | 16.63 | 16.90 | 0.15 | 0.90% | 16.09 | 16.90 | 60528 | 10036 | 2.52% |
| 2025-07-29 | 16.79 | 16.75 | -0.01 | -0.06% | 16.39 | 17.30 | 73696 | 12392 | 3.07% |
| 2025-07-28 | 16.62 | 16.76 | 0.28 | 1.70% | 16.35 | 16.80 | 33758 | 5608 | 1.41% |
| 2025-07-25 | 16.53 | 16.48 | -0.07 | -0.42% | 16.31 | 16.64 | 27325 | 4512 | 1.14% |
| 2025-07-24 | 16.55 | 16.55 | 0.03 | 0.18% | 15.98 | 16.60 | 39546 | 6458 | 1.65% |