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 | 18.76 | 18.36 | -0.42 | -2.24% | 18.24 | 18.84 | 108634 | 20036 | 8.09% |
| 2025-10-30 | 19.40 | 18.78 | -0.54 | -2.80% | 18.65 | 19.40 | 155896 | 29465 | 11.60% |
| 2025-10-29 | 18.36 | 19.32 | 0.75 | 4.04% | 18.27 | 20.00 | 253935 | 49012 | 18.90% |
| 2025-10-28 | 17.58 | 18.57 | 0.87 | 4.92% | 17.41 | 19.20 | 173224 | 32019 | 12.89% |
| 2025-10-27 | 17.90 | 17.70 | 0.12 | 0.68% | 17.62 | 17.98 | 68823 | 12224 | 5.12% |
| 2025-10-24 | 17.98 | 17.58 | -0.37 | -2.06% | 17.58 | 18.33 | 95056 | 16998 | 7.08% |
| 2025-10-23 | 18.02 | 17.95 | -0.34 | -1.86% | 17.54 | 18.10 | 84484 | 14994 | 6.29% |
| 2025-10-22 | 18.40 | 18.29 | -0.40 | -2.14% | 18.00 | 18.66 | 120357 | 21974 | 8.96% |
| 2025-10-21 | 18.99 | 18.69 | -0.29 | -1.53% | 18.40 | 19.21 | 147780 | 27550 | 11.00% |
| 2025-10-20 | 17.57 | 18.98 | 1.41 | 8.03% | 17.57 | 20.60 | 227842 | 43247 | 16.96% |
| 2025-10-17 | 18.36 | 17.57 | -1.13 | -6.04% | 17.42 | 18.50 | 119845 | 21445 | 8.92% |
| 2025-10-16 | 17.90 | 18.70 | 0.61 | 3.37% | 17.40 | 19.03 | 194177 | 35347 | 14.45% |
| 2025-10-15 | 18.48 | 18.09 | -0.30 | -1.63% | 17.79 | 18.48 | 142845 | 25714 | 10.63% |
| 2025-10-14 | 17.35 | 18.39 | 1.57 | 9.33% | 17.00 | 18.39 | 232606 | 41862 | 17.31% |
| 2025-10-13 | 16.44 | 16.82 | -0.12 | -0.71% | 16.00 | 16.89 | 47577 | 7906 | 3.54% |
| 2025-10-10 | 16.48 | 16.94 | 0.38 | 2.29% | 16.45 | 17.15 | 72885 | 12321 | 5.43% |
| 2025-10-09 | 16.18 | 16.56 | 0.38 | 2.35% | 16.17 | 16.65 | 43628 | 7187 | 3.25% |
| 2025-09-30 | 16.40 | 16.18 | -0.18 | -1.10% | 16.11 | 16.49 | 34074 | 5550 | 2.54% |
| 2025-09-29 | 16.17 | 16.36 | 0.20 | 1.24% | 15.90 | 16.46 | 38271 | 6232 | 2.85% |
| 2025-09-26 | 16.13 | 16.16 | 0.07 | 0.44% | 15.90 | 16.34 | 39100 | 6323 | 2.91% |
| 2025-09-25 | 16.52 | 16.09 | -0.40 | -2.43% | 16.08 | 16.68 | 49674 | 8118 | 3.70% |
| 2025-09-24 | 16.43 | 16.49 | 0.02 | 0.12% | 16.31 | 16.62 | 37602 | 6198 | 2.80% |
| 2025-09-23 | 16.69 | 16.47 | -0.24 | -1.44% | 16.06 | 16.69 | 51895 | 8475 | 3.86% |
| 2025-09-22 | 16.70 | 16.71 | 0.07 | 0.42% | 16.33 | 16.75 | 36396 | 6022 | 2.71% |
| 2025-09-19 | 16.77 | 16.64 | -0.26 | -1.54% | 16.57 | 17.00 | 38464 | 6434 | 2.86% |
| 2025-09-18 | 17.23 | 16.90 | -0.28 | -1.63% | 16.68 | 17.35 | 61268 | 10440 | 4.56% |
| 2025-09-17 | 17.16 | 17.18 | -0.14 | -0.81% | 17.11 | 17.47 | 46882 | 8102 | 3.49% |
| 2025-09-16 | 17.31 | 17.32 | -0.05 | -0.29% | 16.95 | 17.45 | 53305 | 9155 | 3.97% |
| 2025-09-15 | 17.77 | 17.37 | -0.01 | -0.06% | 17.30 | 17.79 | 61337 | 10752 | 4.57% |
| 2025-09-12 | 17.11 | 17.38 | 0.27 | 1.58% | 16.94 | 17.79 | 80640 | 14099 | 6.00% |
| 2025-09-11 | 16.74 | 17.11 | 0.37 | 2.21% | 16.40 | 17.13 | 54280 | 9145 | 4.04% |
| 2025-09-10 | 16.70 | 16.74 | -0.03 | -0.18% | 16.54 | 16.90 | 38090 | 6366 | 2.84% |
| 2025-09-09 | 17.21 | 16.77 | -0.51 | -2.95% | 16.73 | 17.21 | 49505 | 8399 | 3.69% |
| 2025-09-08 | 16.91 | 17.28 | 0.29 | 1.71% | 16.90 | 17.30 | 52107 | 8934 | 3.88% |
| 2025-09-05 | 16.65 | 16.99 | 0.38 | 2.29% | 16.40 | 17.00 | 48473 | 8148 | 3.61% |
| 2025-09-04 | 17.20 | 16.61 | -0.72 | -4.15% | 16.31 | 17.29 | 73041 | 12317 | 5.44% |
| 2025-09-03 | 17.23 | 17.33 | 0.11 | 0.64% | 17.12 | 17.77 | 83956 | 14640 | 6.25% |
| 2025-09-02 | 17.50 | 17.22 | -0.22 | -1.26% | 16.85 | 17.58 | 66143 | 11357 | 4.92% |
| 2025-09-01 | 17.37 | 17.44 | 0.37 | 2.17% | 17.10 | 17.45 | 51565 | 8934 | 3.84% |
| 2025-08-29 | 17.51 | 17.07 | -0.44 | -2.51% | 17.03 | 17.55 | 63635 | 10933 | 4.74% |
| 2025-08-28 | 17.28 | 17.51 | 0.10 | 0.57% | 16.65 | 17.69 | 105697 | 18170 | 7.87% |
| 2025-08-27 | 18.25 | 17.41 | -0.77 | -4.24% | 17.40 | 18.57 | 124907 | 22465 | 9.30% |
| 2025-08-26 | 18.65 | 18.18 | -0.47 | -2.52% | 18.07 | 18.65 | 98632 | 18011 | 7.34% |
| 2025-08-25 | 18.29 | 18.65 | 0.26 | 1.41% | 18.00 | 18.79 | 144576 | 26676 | 10.76% |
| 2025-08-22 | 18.46 | 18.39 | -0.47 | -2.49% | 18.21 | 18.68 | 135917 | 24961 | 10.12% |
| 2025-08-21 | 18.96 | 18.86 | -0.10 | -0.53% | 18.34 | 19.48 | 195045 | 36642 | 14.52% |
| 2025-08-20 | 18.00 | 18.96 | 0.92 | 5.10% | 17.94 | 19.27 | 232975 | 43666 | 17.34% |
| 2025-08-19 | 18.30 | 18.04 | -0.04 | -0.22% | 17.87 | 18.35 | 96828 | 17501 | 7.21% |
| 2025-08-18 | 18.19 | 18.08 | 0.14 | 0.78% | 18.01 | 18.33 | 115202 | 20885 | 8.58% |
| 2025-08-15 | 17.40 | 17.94 | 0.60 | 3.46% | 17.40 | 18.03 | 121111 | 21530 | 9.02% |
| 2025-08-14 | 18.33 | 17.34 | -1.16 | -6.27% | 17.34 | 18.69 | 184211 | 32963 | 13.71% |
| 2025-08-13 | 18.70 | 18.50 | -0.38 | -2.01% | 18.30 | 18.96 | 178237 | 33026 | 13.27% |
| 2025-08-12 | 19.02 | 18.88 | -0.65 | -3.33% | 18.52 | 19.12 | 238159 | 44751 | 17.73% |
| 2025-08-11 | 18.34 | 19.53 | 0.75 | 3.99% | 18.00 | 19.85 | 357062 | 67532 | 26.58% |
| 2025-08-08 | 18.25 | 18.78 | 0.68 | 3.76% | 18.05 | 20.88 | 436719 | 84050 | 32.51% |
| 2025-08-07 | 17.85 | 18.10 | 0.41 | 2.32% | 17.51 | 18.44 | 326809 | 58725 | 24.33% |
| 2025-08-06 | 18.62 | 17.69 | -0.93 | -4.99% | 17.60 | 18.62 | 413372 | 74157 | 30.77% |
| 2025-08-05 | 15.57 | 18.62 | 3.10 | 19.97% | 15.51 | 18.62 | 319510 | 55863 | 23.78% |
| 2025-08-04 | 15.12 | 15.52 | 0.29 | 1.90% | 15.08 | 15.53 | 43217 | 6666 | 3.22% |
| 2025-08-01 | 15.01 | 15.23 | 0.19 | 1.26% | 14.90 | 15.26 | 32418 | 4908 | 2.41% |
| 2025-07-31 | 15.25 | 15.04 | -0.21 | -1.38% | 15.00 | 15.39 | 42988 | 6524 | 3.20% |
| 2025-07-30 | 15.54 | 15.25 | -0.31 | -1.99% | 15.09 | 15.55 | 47544 | 7267 | 3.54% |
| 2025-07-29 | 15.68 | 15.56 | -0.17 | -1.08% | 15.36 | 15.72 | 47042 | 7291 | 3.50% |
| 2025-07-28 | 15.55 | 15.73 | 0.21 | 1.35% | 15.46 | 15.80 | 53109 | 8329 | 3.95% |
| 2025-07-25 | 15.43 | 15.52 | 0.05 | 0.32% | 15.26 | 15.57 | 43088 | 6638 | 3.21% |
| 2025-07-24 | 15.48 | 15.47 | -0.01 | -0.06% | 15.37 | 15.61 | 49025 | 7581 | 3.65% |