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 | 18.03 | 18.25 | 0.22 | 1.22% | 18.03 | 18.58 | 40044 | 7336 | 3.43% |
| 2025-10-30 | 18.75 | 18.03 | -0.71 | -3.79% | 18.00 | 18.75 | 57702 | 10594 | 4.95% |
| 2025-10-29 | 18.89 | 18.74 | -0.11 | -0.58% | 18.36 | 19.08 | 71829 | 13420 | 6.16% |
| 2025-10-28 | 19.50 | 18.85 | -0.73 | -3.73% | 18.53 | 19.53 | 107207 | 20265 | 9.19% |
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281 | 11.13% |
| 2025-10-24 | 18.00 | 18.20 | 0.26 | 1.45% | 17.87 | 18.25 | 28076 | 5090 | 2.41% |
| 2025-10-23 | 18.01 | 17.94 | -0.02 | -0.11% | 17.71 | 18.03 | 23156 | 4137 | 1.98% |
| 2025-10-22 | 18.00 | 17.96 | -0.05 | -0.28% | 17.90 | 18.45 | 39454 | 7163 | 3.38% |
| 2025-10-21 | 17.99 | 18.41 | 0.39 | 2.16% | 17.85 | 18.48 | 32594 | 5949 | 2.79% |
| 2025-10-20 | 17.97 | 18.02 | 0.19 | 1.07% | 17.92 | 18.18 | 24856 | 4486 | 2.13% |
| 2025-10-17 | 18.15 | 17.83 | -0.41 | -2.25% | 17.80 | 18.47 | 32343 | 5865 | 2.77% |
| 2025-10-16 | 18.43 | 18.24 | -0.19 | -1.03% | 18.17 | 18.76 | 39489 | 7262 | 3.38% |
| 2025-10-15 | 17.24 | 18.43 | 1.24 | 7.21% | 17.24 | 18.48 | 71577 | 12916 | 6.14% |
| 2025-10-14 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.60 | 32908 | 5715 | 2.82% |
| 2025-10-13 | 17.03 | 17.35 | -0.34 | -1.92% | 16.00 | 17.48 | 38580 | 6614 | 3.31% |
| 2025-10-10 | 17.66 | 17.69 | 0.05 | 0.28% | 17.48 | 18.04 | 31627 | 5611 | 2.71% |
| 2025-10-09 | 17.72 | 17.64 | -0.16 | -0.90% | 17.34 | 17.92 | 40711 | 7158 | 3.49% |
| 2025-09-30 | 17.59 | 17.80 | 0.17 | 0.96% | 17.56 | 17.90 | 34964 | 6208 | 3.00% |
| 2025-09-29 | 17.60 | 17.63 | -0.05 | -0.28% | 17.45 | 17.90 | 37006 | 6549 | 3.17% |
| 2025-09-26 | 17.90 | 17.68 | -0.22 | -1.23% | 17.61 | 18.07 | 43579 | 7788 | 3.74% |
| 2025-09-25 | 18.48 | 17.90 | -0.65 | -3.50% | 17.90 | 18.63 | 54346 | 9888 | 4.66% |
| 2025-09-24 | 18.46 | 18.55 | 0.01 | 0.05% | 18.25 | 18.70 | 42327 | 7814 | 3.63% |
| 2025-09-23 | 18.62 | 18.54 | -0.29 | -1.54% | 18.01 | 18.68 | 80965 | 14826 | 6.94% |
| 2025-09-22 | 19.77 | 18.83 | -1.07 | -5.38% | 18.63 | 20.00 | 116518 | 22254 | 9.99% |
| 2025-09-19 | 19.07 | 19.90 | 0.73 | 3.81% | 18.75 | 20.41 | 111065 | 21736 | 9.52% |
| 2025-09-18 | 19.39 | 19.17 | -0.24 | -1.24% | 18.98 | 20.45 | 104847 | 20697 | 8.99% |
| 2025-09-17 | 18.98 | 19.41 | 0.40 | 2.10% | 18.86 | 19.97 | 86802 | 17018 | 7.44% |
| 2025-09-16 | 18.66 | 19.01 | 0.35 | 1.88% | 18.50 | 19.10 | 59731 | 11230 | 5.12% |
| 2025-09-15 | 18.75 | 18.66 | -0.15 | -0.80% | 18.62 | 18.96 | 44998 | 8442 | 3.86% |
| 2025-09-12 | 19.10 | 18.81 | -0.29 | -1.52% | 18.61 | 19.13 | 44459 | 8380 | 3.81% |
| 2025-09-11 | 18.99 | 19.10 | 0.05 | 0.26% | 18.47 | 19.15 | 55794 | 10514 | 4.78% |
| 2025-09-10 | 18.70 | 19.05 | 0.28 | 1.49% | 18.46 | 19.30 | 72002 | 13569 | 6.17% |
| 2025-09-09 | 19.49 | 18.77 | -0.77 | -3.94% | 18.70 | 19.49 | 70581 | 13421 | 6.05% |
| 2025-09-08 | 19.12 | 19.54 | -0.02 | -0.10% | 19.11 | 19.89 | 80264 | 15638 | 6.88% |
| 2025-09-05 | 19.58 | 19.56 | 0.60 | 3.16% | 18.85 | 19.76 | 89630 | 17405 | 7.68% |
| 2025-09-04 | 19.47 | 18.96 | 0.04 | 0.21% | 18.60 | 19.52 | 82135 | 15711 | 7.04% |
| 2025-09-03 | 19.95 | 18.92 | -1.33 | -6.57% | 18.91 | 20.20 | 121696 | 23652 | 10.43% |
| 2025-09-02 | 19.45 | 20.25 | 0.83 | 4.27% | 18.81 | 20.69 | 187505 | 37277 | 16.07% |
| 2025-09-01 | 19.70 | 19.42 | 0.02 | 0.10% | 19.30 | 19.89 | 89520 | 17483 | 7.67% |
| 2025-08-29 | 20.00 | 19.40 | -0.75 | -3.72% | 19.35 | 20.96 | 157762 | 31613 | 13.52% |
| 2025-08-28 | 20.36 | 20.15 | -0.22 | -1.08% | 19.50 | 20.56 | 129818 | 25986 | 11.13% |
| 2025-08-27 | 21.30 | 20.37 | -1.36 | -6.26% | 20.21 | 21.37 | 206691 | 42763 | 17.72% |
| 2025-08-26 | 18.11 | 21.73 | 3.62 | 19.99% | 18.01 | 21.73 | 169248 | 33897 | 14.51% |
| 2025-08-25 | 18.38 | 18.11 | -0.23 | -1.25% | 18.00 | 18.42 | 45752 | 8298 | 3.92% |
| 2025-08-22 | 18.39 | 18.34 | -0.06 | -0.33% | 18.07 | 18.50 | 42704 | 7802 | 3.66% |
| 2025-08-21 | 18.23 | 18.40 | 0.22 | 1.21% | 17.91 | 18.88 | 74553 | 13708 | 6.39% |
| 2025-08-20 | 18.01 | 18.18 | 0.12 | 0.66% | 17.80 | 18.25 | 45798 | 8258 | 3.93% |
| 2025-08-19 | 17.70 | 18.06 | 0.34 | 1.92% | 17.60 | 18.07 | 48439 | 8661 | 4.15% |
| 2025-08-18 | 17.68 | 17.72 | 0.21 | 1.20% | 17.51 | 17.80 | 38359 | 6780 | 3.29% |
| 2025-08-15 | 17.23 | 17.51 | 0.21 | 1.21% | 17.23 | 17.57 | 26902 | 4704 | 2.31% |
| 2025-08-14 | 17.64 | 17.30 | -0.27 | -1.54% | 17.24 | 17.67 | 42589 | 7423 | 3.65% |
| 2025-08-13 | 17.66 | 17.57 | -0.07 | -0.40% | 17.41 | 17.80 | 32883 | 5775 | 2.82% |
| 2025-08-12 | 17.83 | 17.64 | -0.11 | -0.62% | 17.50 | 17.83 | 30379 | 5351 | 2.60% |
| 2025-08-11 | 17.47 | 17.75 | 0.32 | 1.84% | 17.40 | 17.80 | 42587 | 7532 | 3.65% |
| 2025-08-08 | 17.51 | 17.43 | -0.19 | -1.08% | 17.31 | 17.55 | 40773 | 7104 | 3.49% |
| 2025-08-07 | 17.44 | 17.62 | 0.11 | 0.63% | 17.40 | 18.06 | 64771 | 11444 | 5.55% |
| 2025-08-06 | 17.53 | 17.51 | 0.07 | 0.40% | 17.28 | 17.58 | 44326 | 7735 | 3.80% |
| 2025-08-05 | 17.04 | 17.44 | 0.43 | 2.53% | 16.88 | 17.55 | 58061 | 10063 | 4.98% |
| 2025-08-04 | 16.68 | 17.01 | 0.14 | 0.83% | 16.54 | 17.04 | 34737 | 5872 | 2.98% |
| 2025-08-01 | 16.86 | 16.87 | -0.07 | -0.41% | 16.72 | 17.14 | 41174 | 6956 | 3.53% |
| 2025-07-31 | 17.28 | 16.94 | -0.38 | -2.19% | 16.86 | 17.34 | 59902 | 10212 | 5.13% |
| 2025-07-30 | 17.68 | 17.32 | -0.36 | -2.04% | 17.15 | 17.70 | 66748 | 11580 | 5.72% |
| 2025-07-29 | 18.16 | 17.68 | -0.24 | -1.34% | 17.58 | 18.33 | 113520 | 20241 | 9.73% |
| 2025-07-28 | 16.79 | 17.92 | 1.13 | 6.73% | 16.70 | 17.98 | 132685 | 23197 | 11.37% |
| 2025-07-25 | 16.20 | 16.79 | 0.65 | 4.03% | 16.01 | 16.98 | 89492 | 14826 | 7.67% |