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 | 17.05 | 18.57 | 1.25 | 7.22% | 17.01 | 18.98 | 298477 | 54169 | 12.40% |
| 2025-10-30 | 16.25 | 17.32 | 0.81 | 4.91% | 16.25 | 17.52 | 200483 | 33996 | 8.33% |
| 2025-10-29 | 16.07 | 16.51 | 0.33 | 2.04% | 15.88 | 16.93 | 154714 | 25479 | 6.43% |
| 2025-10-28 | 16.00 | 16.18 | 0.12 | 0.75% | 15.62 | 16.23 | 91712 | 14673 | 3.81% |
| 2025-10-27 | 16.06 | 16.06 | 0.05 | 0.31% | 16.00 | 16.45 | 123794 | 20023 | 5.14% |
| 2025-10-24 | 16.36 | 16.01 | -0.35 | -2.14% | 16.01 | 16.88 | 130905 | 21423 | 5.44% |
| 2025-10-23 | 17.36 | 16.36 | -1.04 | -5.98% | 16.10 | 17.44 | 139873 | 23180 | 5.81% |
| 2025-10-22 | 17.80 | 17.40 | -0.90 | -4.92% | 17.36 | 17.98 | 139726 | 24624 | 5.80% |
| 2025-10-21 | 17.37 | 18.30 | 0.76 | 4.33% | 16.89 | 18.35 | 214619 | 37682 | 8.91% |
| 2025-10-20 | 18.31 | 17.54 | -0.70 | -3.84% | 17.08 | 18.76 | 171436 | 30533 | 7.12% |
| 2025-10-17 | 19.21 | 18.24 | -1.26 | -6.46% | 18.17 | 19.31 | 178342 | 33227 | 7.41% |
| 2025-10-16 | 19.28 | 19.50 | -0.12 | -0.61% | 19.02 | 19.95 | 221719 | 43209 | 9.21% |
| 2025-10-15 | 19.00 | 19.62 | 0.27 | 1.40% | 18.52 | 19.97 | 246818 | 47687 | 10.25% |
| 2025-10-14 | 18.82 | 19.35 | 0.99 | 5.39% | 18.50 | 19.70 | 264409 | 50586 | 10.98% |
| 2025-10-13 | 17.60 | 18.36 | -0.30 | -1.61% | 17.60 | 18.92 | 157127 | 28792 | 6.53% |
| 2025-10-10 | 18.23 | 18.66 | 0.43 | 2.36% | 18.12 | 19.63 | 244907 | 46085 | 10.17% |
| 2025-10-09 | 18.08 | 18.23 | 0.56 | 3.17% | 17.83 | 18.40 | 135662 | 24522 | 5.63% |
| 2025-09-30 | 17.89 | 17.67 | -0.26 | -1.45% | 17.66 | 18.19 | 129221 | 23162 | 5.37% |
| 2025-09-29 | 17.67 | 17.93 | 0.48 | 2.75% | 17.38 | 18.13 | 156903 | 27982 | 6.52% |
| 2025-09-26 | 18.15 | 17.45 | -0.87 | -4.75% | 17.45 | 18.75 | 217880 | 39407 | 9.05% |
| 2025-09-25 | 18.78 | 18.32 | -0.73 | -3.83% | 18.23 | 19.13 | 258088 | 48022 | 10.72% |
| 2025-09-24 | 20.80 | 19.05 | -2.31 | -10.81% | 18.90 | 21.17 | 376786 | 73236 | 15.65% |
| 2025-09-23 | 21.51 | 21.36 | -1.05 | -4.69% | 20.70 | 21.88 | 357154 | 75940 | 14.83% |
| 2025-09-22 | 21.00 | 22.41 | 2.15 | 10.61% | 20.61 | 22.63 | 464722 | 100990 | 19.30% |
| 2025-09-19 | 16.80 | 20.26 | 3.38 | 20.02% | 16.70 | 20.26 | 374561 | 71342 | 15.56% |
| 2025-09-18 | 16.68 | 16.88 | 0.13 | 0.78% | 16.62 | 17.40 | 150063 | 25460 | 6.23% |
| 2025-09-17 | 17.65 | 16.75 | -1.00 | -5.63% | 16.70 | 17.78 | 158906 | 27293 | 6.60% |
| 2025-09-16 | 17.61 | 17.75 | 0.23 | 1.31% | 17.33 | 17.90 | 125079 | 22094 | 5.19% |
| 2025-09-15 | 17.10 | 17.52 | 0.21 | 1.21% | 16.96 | 17.90 | 124587 | 21678 | 5.17% |
| 2025-09-12 | 17.20 | 17.31 | 0.08 | 0.46% | 17.00 | 17.59 | 131289 | 22680 | 5.45% |
| 2025-09-11 | 17.15 | 17.23 | -0.17 | -0.98% | 16.64 | 17.78 | 199042 | 34198 | 8.27% |
| 2025-09-10 | 17.61 | 17.40 | -1.13 | -6.10% | 16.83 | 18.20 | 290995 | 50919 | 12.08% |
| 2025-09-09 | 17.90 | 18.53 | 0.36 | 1.98% | 17.78 | 18.63 | 217380 | 39691 | 9.03% |
| 2025-09-08 | 18.25 | 18.17 | -0.23 | -1.25% | 17.90 | 18.93 | 182896 | 33486 | 7.60% |
| 2025-09-05 | 18.08 | 18.40 | 0.21 | 1.15% | 17.91 | 18.50 | 207067 | 37765 | 8.60% |
| 2025-09-04 | 17.78 | 18.19 | 0.17 | 0.94% | 17.14 | 18.70 | 312586 | 56336 | 12.98% |
| 2025-09-03 | 16.89 | 18.02 | 1.16 | 6.88% | 16.67 | 19.30 | 331830 | 59489 | 13.78% |
| 2025-09-02 | 16.71 | 16.86 | 0.20 | 1.20% | 16.24 | 17.58 | 214809 | 36283 | 8.92% |
| 2025-09-01 | 16.50 | 16.66 | 0.03 | 0.18% | 16.47 | 17.26 | 123745 | 20795 | 5.14% |
| 2025-08-29 | 16.35 | 16.63 | 0.15 | 0.91% | 16.20 | 17.09 | 135108 | 22573 | 5.61% |
| 2025-08-28 | 17.48 | 16.48 | -1.12 | -6.36% | 16.03 | 17.83 | 216404 | 36148 | 8.99% |
| 2025-08-27 | 18.11 | 17.60 | -0.60 | -3.30% | 17.60 | 18.65 | 210913 | 38245 | 8.76% |
| 2025-08-26 | 17.28 | 18.20 | 0.92 | 5.32% | 17.12 | 19.09 | 297906 | 53897 | 12.37% |
| 2025-08-25 | 17.10 | 17.28 | 0.04 | 0.23% | 16.93 | 17.37 | 84341 | 14493 | 3.50% |
| 2025-08-22 | 17.59 | 17.24 | -0.20 | -1.15% | 17.20 | 17.68 | 80306 | 13959 | 3.34% |
| 2025-08-21 | 17.50 | 17.44 | -0.13 | -0.74% | 17.23 | 17.63 | 83217 | 14485 | 3.46% |
| 2025-08-20 | 17.90 | 17.57 | -0.48 | -2.66% | 17.45 | 18.05 | 120468 | 21281 | 5.00% |
| 2025-08-19 | 18.33 | 18.05 | 0.03 | 0.17% | 17.85 | 18.39 | 133148 | 24048 | 5.53% |
| 2025-08-18 | 18.50 | 18.02 | -0.37 | -2.01% | 17.92 | 18.75 | 199991 | 36360 | 8.31% |
| 2025-08-15 | 18.70 | 18.39 | 0.09 | 0.49% | 18.22 | 19.98 | 266872 | 50385 | 11.06% |
| 2025-08-14 | 18.68 | 18.30 | -0.63 | -3.33% | 18.26 | 19.57 | 262787 | 49500 | 10.89% |
| 2025-08-13 | 18.40 | 18.93 | 0.54 | 2.94% | 17.94 | 19.06 | 306211 | 56815 | 12.69% |
| 2025-08-12 | 19.10 | 18.39 | -0.70 | -3.67% | 18.02 | 19.53 | 352567 | 65277 | 14.61% |
| 2025-08-11 | 16.78 | 19.09 | 3.18 | 19.99% | 16.35 | 19.09 | 232237 | 42294 | 9.63% |
| 2025-08-08 | 16.00 | 15.91 | -0.23 | -1.43% | 15.68 | 16.36 | 179298 | 28560 | 7.43% |
| 2025-08-07 | 16.21 | 16.14 | -0.20 | -1.22% | 15.91 | 16.70 | 219518 | 35704 | 9.10% |
| 2025-08-06 | 15.59 | 16.34 | 0.90 | 5.83% | 15.50 | 16.49 | 231218 | 37055 | 9.58% |
| 2025-08-05 | 15.23 | 15.44 | 0.21 | 1.38% | 15.16 | 16.70 | 237932 | 37454 | 9.86% |
| 2025-08-04 | 14.65 | 15.23 | 0.66 | 4.53% | 14.41 | 15.36 | 230155 | 34843 | 9.54% |
| 2025-08-01 | 13.89 | 14.57 | 0.67 | 4.82% | 13.76 | 15.28 | 220820 | 32056 | 9.15% |
| 2025-07-31 | 13.97 | 13.90 | -0.19 | -1.35% | 13.80 | 14.14 | 64577 | 9016 | 2.68% |
| 2025-07-30 | 13.94 | 14.09 | 0.14 | 1.00% | 13.80 | 14.30 | 113085 | 15867 | 4.69% |
| 2025-07-29 | 14.34 | 13.95 | -0.37 | -2.58% | 13.85 | 14.40 | 104111 | 14570 | 4.32% |
| 2025-07-28 | 14.27 | 14.32 | 0.08 | 0.56% | 14.25 | 14.60 | 102796 | 14808 | 4.26% |
| 2025-07-25 | 14.16 | 14.24 | 0.06 | 0.42% | 14.00 | 14.31 | 73594 | 10437 | 3.05% |
| 2025-07-24 | 14.08 | 14.18 | 0.10 | 0.71% | 14.07 | 14.34 | 60767 | 8624 | 2.52% |