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 | 17.81 | 18.13 | 0.45 | 2.55% | 17.79 | 18.17 | 126717 | 22901 | 5.32% |
| 2025-10-30 | 17.84 | 17.68 | -0.34 | -1.89% | 17.65 | 18.09 | 107406 | 19075 | 4.51% |
| 2025-10-29 | 17.78 | 18.02 | 0.13 | 0.73% | 17.64 | 18.08 | 98151 | 17499 | 4.12% |
| 2025-10-28 | 17.91 | 17.89 | -0.15 | -0.83% | 17.72 | 18.21 | 107223 | 19216 | 4.50% |
| 2025-10-27 | 17.68 | 18.04 | 0.26 | 1.46% | 17.68 | 18.13 | 103097 | 18530 | 4.32% |
| 2025-10-24 | 18.22 | 17.78 | -0.46 | -2.52% | 17.69 | 18.35 | 140079 | 25143 | 5.88% |
| 2025-10-23 | 18.50 | 18.24 | -0.38 | -2.04% | 17.67 | 18.61 | 153353 | 27624 | 6.43% |
| 2025-10-22 | 19.33 | 18.62 | -1.50 | -7.46% | 18.61 | 19.45 | 247616 | 46753 | 10.39% |
| 2025-10-21 | 20.22 | 20.12 | 0.01 | 0.05% | 19.82 | 21.05 | 213574 | 43470 | 8.96% |
| 2025-10-20 | 19.80 | 20.17 | -0.82 | -3.91% | 19.10 | 20.71 | 248944 | 49040 | 10.44% |
| 2025-10-17 | 22.10 | 20.99 | -0.67 | -3.09% | 20.76 | 22.68 | 281951 | 61844 | 11.83% |
| 2025-10-16 | 21.39 | 21.66 | -0.13 | -0.60% | 21.38 | 22.56 | 302100 | 66454 | 12.67% |
| 2025-10-15 | 21.36 | 21.79 | 0.50 | 2.35% | 20.81 | 21.98 | 316806 | 68038 | 13.29% |
| 2025-10-14 | 20.89 | 21.29 | 0.81 | 3.96% | 20.80 | 22.18 | 387246 | 82863 | 16.24% |
| 2025-10-13 | 19.20 | 20.48 | 0.34 | 1.69% | 19.02 | 20.69 | 179979 | 36270 | 7.55% |
| 2025-10-10 | 20.77 | 20.14 | -0.85 | -4.05% | 20.11 | 21.39 | 193710 | 39881 | 8.13% |
| 2025-10-09 | 20.65 | 20.99 | 1.16 | 5.85% | 20.11 | 21.26 | 258059 | 53241 | 10.82% |
| 2025-09-30 | 20.30 | 19.83 | 0.00 | 0.00% | 19.82 | 20.65 | 158628 | 32007 | 6.65% |
| 2025-09-29 | 20.10 | 19.83 | -0.16 | -0.80% | 19.15 | 20.30 | 147636 | 29142 | 6.19% |
| 2025-09-26 | 19.79 | 19.99 | 0.20 | 1.01% | 19.63 | 20.67 | 159688 | 32310 | 6.70% |
| 2025-09-25 | 20.21 | 19.79 | -0.60 | -2.94% | 19.56 | 20.42 | 159976 | 31760 | 6.71% |
| 2025-09-24 | 20.10 | 20.39 | -0.08 | -0.39% | 19.55 | 20.66 | 156720 | 31784 | 6.57% |
| 2025-09-23 | 20.94 | 20.47 | -0.39 | -1.87% | 20.19 | 21.43 | 211472 | 44056 | 8.87% |
| 2025-09-22 | 20.56 | 20.86 | 0.62 | 3.06% | 19.92 | 20.93 | 205488 | 41955 | 8.62% |
| 2025-09-19 | 19.53 | 20.24 | 0.53 | 2.69% | 19.53 | 20.46 | 195467 | 39206 | 8.20% |
| 2025-09-18 | 20.62 | 19.71 | -1.33 | -6.32% | 19.51 | 20.62 | 247037 | 49616 | 10.36% |
| 2025-09-17 | 21.51 | 21.04 | -0.86 | -3.93% | 21.03 | 21.90 | 224370 | 47582 | 9.41% |
| 2025-09-16 | 22.07 | 21.90 | 0.29 | 1.34% | 21.01 | 22.21 | 267386 | 57594 | 11.22% |
| 2025-09-15 | 22.12 | 21.61 | -1.08 | -4.76% | 21.50 | 22.36 | 249364 | 54213 | 10.46% |
| 2025-09-12 | 21.86 | 22.69 | 0.85 | 3.89% | 21.50 | 23.29 | 357610 | 80653 | 15.00% |
| 2025-09-11 | 22.40 | 21.84 | -0.98 | -4.29% | 21.20 | 22.40 | 334228 | 72252 | 14.02% |
| 2025-09-10 | 22.37 | 22.82 | -1.19 | -4.96% | 22.05 | 23.40 | 377606 | 85901 | 15.84% |
| 2025-09-09 | 23.55 | 24.01 | 0.95 | 4.12% | 23.44 | 26.54 | 587272 | 144305 | 24.63% |
| 2025-09-08 | 23.55 | 23.06 | -0.74 | -3.11% | 22.76 | 24.44 | 363966 | 84870 | 15.27% |
| 2025-09-05 | 22.50 | 23.80 | 0.68 | 2.94% | 21.58 | 24.99 | 566160 | 130859 | 23.75% |
| 2025-09-04 | 21.58 | 23.12 | 1.12 | 5.09% | 21.05 | 23.78 | 534768 | 118517 | 22.43% |
| 2025-09-03 | 22.30 | 22.00 | -0.46 | -2.05% | 21.48 | 24.57 | 547045 | 125065 | 22.95% |
| 2025-09-02 | 20.50 | 22.46 | 2.39 | 11.91% | 19.79 | 23.80 | 562612 | 121861 | 23.60% |
| 2025-09-01 | 19.07 | 20.07 | 1.35 | 7.21% | 18.98 | 20.29 | 352614 | 69881 | 14.79% |
| 2025-08-29 | 18.49 | 18.72 | 0.39 | 2.13% | 18.42 | 19.20 | 181062 | 34165 | 7.60% |
| 2025-08-28 | 18.59 | 18.33 | -0.07 | -0.38% | 17.61 | 19.04 | 137864 | 25235 | 5.78% |
| 2025-08-27 | 19.18 | 18.40 | -0.86 | -4.47% | 18.39 | 19.25 | 125251 | 23594 | 5.26% |
| 2025-08-26 | 19.30 | 19.26 | -0.08 | -0.41% | 19.20 | 19.46 | 103438 | 20009 | 4.34% |
| 2025-08-25 | 19.11 | 19.34 | 0.30 | 1.58% | 19.08 | 19.34 | 125498 | 24106 | 5.27% |
| 2025-08-22 | 19.19 | 19.04 | -0.15 | -0.78% | 18.68 | 19.19 | 123781 | 23389 | 5.19% |
| 2025-08-21 | 19.16 | 19.19 | 0.02 | 0.10% | 19.08 | 19.54 | 152855 | 29506 | 6.41% |
| 2025-08-20 | 18.67 | 19.17 | 0.43 | 2.29% | 18.53 | 19.35 | 194015 | 36992 | 8.14% |
| 2025-08-19 | 18.66 | 18.74 | 0.02 | 0.11% | 18.57 | 18.85 | 88597 | 16595 | 3.72% |
| 2025-08-18 | 18.60 | 18.72 | 0.07 | 0.38% | 18.58 | 18.78 | 115514 | 21575 | 4.85% |
| 2025-08-15 | 18.28 | 18.65 | 0.30 | 1.63% | 18.10 | 18.70 | 111925 | 20701 | 4.70% |
| 2025-08-14 | 18.94 | 18.35 | -0.65 | -3.42% | 18.31 | 18.94 | 135284 | 25215 | 5.68% |
| 2025-08-13 | 19.08 | 19.00 | -0.58 | -2.96% | 18.53 | 19.08 | 216240 | 40746 | 9.07% |
| 2025-08-12 | 19.78 | 19.58 | -0.37 | -1.85% | 19.50 | 19.97 | 141820 | 27907 | 5.95% |
| 2025-08-11 | 20.10 | 19.95 | -0.55 | -2.68% | 19.52 | 20.11 | 177965 | 35291 | 7.47% |
| 2025-08-08 | 20.82 | 20.50 | -0.43 | -2.05% | 20.28 | 21.06 | 261832 | 53871 | 10.99% |
| 2025-08-07 | 19.77 | 20.93 | 1.13 | 5.71% | 19.58 | 21.27 | 428917 | 88903 | 18.00% |
| 2025-08-06 | 19.23 | 19.80 | 0.56 | 2.91% | 19.17 | 20.00 | 190323 | 37401 | 7.99% |
| 2025-08-05 | 19.43 | 19.24 | -0.19 | -0.98% | 19.13 | 19.57 | 140042 | 27031 | 5.88% |
| 2025-08-04 | 19.30 | 19.43 | 0.70 | 3.74% | 18.78 | 19.51 | 215510 | 41473 | 9.04% |
| 2025-08-01 | 18.78 | 18.73 | -0.07 | -0.37% | 18.64 | 18.90 | 79696 | 14933 | 3.34% |
| 2025-07-31 | 19.42 | 18.80 | -0.72 | -3.69% | 18.72 | 19.42 | 153242 | 29118 | 6.43% |
| 2025-07-30 | 19.15 | 19.52 | 0.33 | 1.72% | 19.06 | 19.67 | 154615 | 30066 | 6.49% |
| 2025-07-29 | 19.22 | 19.19 | -0.15 | -0.78% | 18.95 | 19.25 | 77202 | 14741 | 3.24% |
| 2025-07-28 | 19.34 | 19.34 | -0.07 | -0.36% | 19.10 | 19.50 | 88808 | 17103 | 3.73% |
| 2025-07-25 | 19.46 | 19.41 | 0.01 | 0.05% | 19.32 | 19.79 | 107079 | 20923 | 4.49% |