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 | 17.49 | 18.21 | 0.73 | 4.18% | 17.42 | 18.22 | 56284 | 10099 | 3.25% |
| 2025-10-30 | 17.72 | 17.48 | -0.23 | -1.30% | 17.43 | 17.74 | 28185 | 4949 | 1.63% |
| 2025-10-29 | 17.87 | 17.71 | -0.16 | -0.90% | 17.49 | 17.87 | 28259 | 4979 | 1.63% |
| 2025-10-28 | 17.78 | 17.87 | 0.01 | 0.06% | 17.78 | 17.99 | 28561 | 5115 | 1.65% |
| 2025-10-27 | 17.89 | 17.86 | 0.00 | 0.00% | 17.62 | 17.98 | 39361 | 6990 | 2.27% |
| 2025-10-24 | 17.73 | 17.86 | -0.02 | -0.11% | 17.64 | 17.99 | 47391 | 8436 | 2.73% |
| 2025-10-23 | 17.39 | 17.88 | 0.56 | 3.23% | 17.22 | 17.98 | 82456 | 14641 | 4.76% |
| 2025-10-22 | 17.24 | 17.32 | 0.02 | 0.12% | 17.17 | 17.54 | 30730 | 5344 | 1.77% |
| 2025-10-21 | 16.98 | 17.30 | 0.37 | 2.19% | 16.74 | 17.30 | 27438 | 4688 | 1.58% |
| 2025-10-20 | 16.87 | 16.93 | 0.23 | 1.38% | 16.77 | 17.04 | 24381 | 4119 | 1.41% |
| 2025-10-17 | 16.91 | 16.70 | -0.27 | -1.59% | 16.70 | 17.14 | 20290 | 3428 | 1.17% |
| 2025-10-16 | 17.15 | 16.97 | -0.26 | -1.51% | 16.92 | 17.29 | 21141 | 3610 | 1.22% |
| 2025-10-15 | 16.94 | 17.23 | 0.33 | 1.95% | 16.87 | 17.28 | 21859 | 3749 | 1.26% |
| 2025-10-14 | 17.08 | 16.90 | -0.18 | -1.05% | 16.88 | 17.30 | 27746 | 4745 | 1.60% |
| 2025-10-13 | 16.70 | 17.08 | -0.14 | -0.81% | 16.21 | 17.13 | 35914 | 6040 | 2.07% |
| 2025-10-10 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.40 | 26962 | 4652 | 1.56% |
| 2025-10-09 | 17.55 | 17.32 | -0.28 | -1.59% | 17.27 | 17.60 | 32058 | 5571 | 1.85% |
| 2025-09-30 | 17.44 | 17.60 | 0.26 | 1.50% | 17.35 | 17.66 | 31446 | 5508 | 1.81% |
| 2025-09-29 | 17.35 | 17.34 | -0.02 | -0.12% | 16.97 | 17.40 | 30081 | 5183 | 1.74% |
| 2025-09-26 | 17.51 | 17.36 | -0.18 | -1.03% | 17.15 | 17.53 | 29692 | 5152 | 1.71% |
| 2025-09-25 | 17.57 | 17.54 | -0.01 | -0.06% | 17.47 | 17.85 | 36286 | 6409 | 2.09% |
| 2025-09-24 | 17.17 | 17.55 | 0.21 | 1.21% | 17.10 | 17.59 | 34376 | 5998 | 1.98% |
| 2025-09-23 | 17.89 | 17.34 | -0.57 | -3.18% | 16.90 | 17.89 | 54855 | 9462 | 3.16% |
| 2025-09-22 | 18.19 | 17.91 | -0.65 | -3.50% | 17.63 | 18.19 | 61043 | 10912 | 3.52% |
| 2025-09-19 | 18.10 | 18.56 | 0.41 | 2.26% | 17.95 | 18.59 | 49371 | 9058 | 2.85% |
| 2025-09-18 | 18.66 | 18.15 | -0.55 | -2.94% | 17.94 | 18.76 | 61071 | 11213 | 3.52% |
| 2025-09-17 | 19.00 | 18.70 | -0.35 | -1.84% | 18.62 | 19.00 | 50790 | 9500 | 2.93% |
| 2025-09-16 | 19.13 | 19.05 | -0.03 | -0.16% | 18.93 | 19.49 | 61760 | 11833 | 3.56% |
| 2025-09-15 | 18.88 | 19.08 | 0.20 | 1.06% | 18.45 | 19.20 | 68397 | 12906 | 3.95% |
| 2025-09-12 | 18.80 | 18.88 | -0.02 | -0.11% | 18.62 | 18.99 | 52914 | 9949 | 3.05% |
| 2025-09-11 | 18.53 | 18.90 | 0.38 | 2.05% | 18.20 | 18.90 | 49065 | 9038 | 2.83% |
| 2025-09-10 | 18.04 | 18.52 | 0.48 | 2.66% | 18.04 | 18.69 | 57627 | 10618 | 3.32% |
| 2025-09-09 | 18.39 | 18.04 | -0.34 | -1.85% | 17.93 | 18.39 | 36201 | 6569 | 2.09% |
| 2025-09-08 | 18.19 | 18.38 | 0.23 | 1.27% | 18.10 | 18.45 | 34451 | 6303 | 1.99% |
| 2025-09-05 | 17.99 | 18.15 | 0.37 | 2.08% | 17.70 | 18.18 | 39288 | 7077 | 2.27% |
| 2025-09-04 | 17.61 | 17.78 | 0.17 | 0.97% | 17.54 | 18.01 | 44076 | 7851 | 2.54% |
| 2025-09-03 | 18.13 | 17.61 | -0.51 | -2.81% | 17.56 | 18.37 | 42004 | 7526 | 2.42% |
| 2025-09-02 | 18.86 | 18.12 | -0.74 | -3.92% | 17.80 | 18.88 | 60139 | 10969 | 3.47% |
| 2025-09-01 | 18.59 | 18.86 | 0.24 | 1.29% | 18.58 | 18.97 | 47422 | 8920 | 2.74% |
| 2025-08-29 | 19.25 | 18.62 | -0.72 | -3.72% | 18.60 | 19.25 | 77043 | 14475 | 4.44% |
| 2025-08-28 | 20.06 | 19.34 | -0.97 | -4.78% | 18.59 | 20.16 | 158795 | 30794 | 9.16% |
| 2025-08-27 | 19.93 | 20.31 | 0.32 | 1.60% | 19.83 | 20.96 | 182426 | 37170 | 10.52% |
| 2025-08-26 | 19.90 | 19.99 | -0.01 | -0.05% | 19.76 | 20.26 | 86561 | 17328 | 4.99% |
| 2025-08-25 | 19.76 | 20.00 | 0.36 | 1.83% | 19.55 | 20.00 | 98237 | 19455 | 5.67% |
| 2025-08-22 | 19.47 | 19.64 | 0.15 | 0.77% | 19.42 | 19.66 | 60836 | 11912 | 3.51% |
| 2025-08-21 | 19.74 | 19.49 | -0.24 | -1.22% | 19.41 | 19.83 | 78150 | 15362 | 4.51% |
| 2025-08-20 | 19.58 | 19.73 | -0.02 | -0.10% | 19.40 | 19.73 | 67961 | 13315 | 3.92% |
| 2025-08-19 | 19.88 | 19.75 | -0.17 | -0.85% | 19.54 | 19.88 | 89132 | 17566 | 5.14% |
| 2025-08-18 | 19.38 | 19.92 | 0.62 | 3.21% | 19.37 | 20.04 | 147519 | 29179 | 8.51% |
| 2025-08-15 | 19.01 | 19.30 | 0.30 | 1.58% | 18.97 | 19.30 | 66120 | 12679 | 3.81% |
| 2025-08-14 | 19.60 | 19.00 | -0.39 | -2.01% | 18.99 | 19.68 | 87778 | 16925 | 5.06% |
| 2025-08-13 | 19.50 | 19.39 | 0.01 | 0.05% | 19.33 | 19.52 | 67286 | 13068 | 3.88% |
| 2025-08-12 | 19.60 | 19.38 | -0.31 | -1.57% | 19.28 | 19.67 | 78912 | 15319 | 4.55% |
| 2025-08-11 | 19.30 | 19.69 | 0.07 | 0.36% | 19.10 | 19.76 | 96857 | 18916 | 5.59% |
| 2025-08-08 | 20.38 | 19.62 | -0.72 | -3.54% | 19.40 | 20.43 | 135313 | 26672 | 7.80% |
| 2025-08-07 | 20.79 | 20.34 | -0.36 | -1.74% | 20.28 | 20.85 | 95116 | 19465 | 5.49% |
| 2025-08-06 | 21.13 | 20.70 | -0.45 | -2.13% | 20.48 | 21.17 | 142640 | 29560 | 8.23% |
| 2025-08-05 | 21.05 | 21.15 | -0.03 | -0.14% | 20.80 | 21.48 | 131431 | 27609 | 7.58% |
| 2025-08-04 | 22.01 | 21.18 | -0.64 | -2.93% | 21.10 | 22.38 | 163501 | 34933 | 9.43% |
| 2025-08-01 | 21.63 | 21.82 | -0.17 | -0.77% | 21.41 | 22.20 | 171838 | 37419 | 9.91% |
| 2025-07-31 | 22.00 | 21.99 | -0.31 | -1.39% | 21.72 | 22.79 | 236621 | 52488 | 13.65% |
| 2025-07-30 | 21.46 | 22.30 | 0.65 | 3.00% | 21.20 | 23.65 | 288558 | 64413 | 16.64% |
| 2025-07-29 | 21.31 | 21.65 | 0.33 | 1.55% | 20.64 | 21.92 | 224690 | 47640 | 12.96% |
| 2025-07-28 | 20.83 | 21.32 | 1.26 | 6.28% | 20.83 | 21.99 | 297080 | 63497 | 17.14% |
| 2025-07-25 | 19.06 | 20.06 | 1.12 | 5.91% | 18.89 | 21.00 | 241439 | 48179 | 13.93% |
| 2025-07-24 | 18.52 | 18.94 | 0.36 | 1.94% | 18.51 | 18.94 | 54901 | 10330 | 3.17% |