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 | 20.23 | 20.08 | -0.19 | -0.94% | 19.89 | 20.23 | 40350 | 8086 | 3.72% |
| 2025-10-30 | 20.38 | 20.27 | -0.24 | -1.17% | 20.07 | 20.63 | 54930 | 11143 | 5.07% |
| 2025-10-29 | 20.89 | 20.51 | -0.38 | -1.82% | 20.25 | 20.92 | 68857 | 14092 | 6.35% |
| 2025-10-28 | 20.59 | 20.89 | 0.55 | 2.70% | 20.33 | 21.80 | 117452 | 24895 | 10.83% |
| 2025-10-27 | 18.96 | 20.34 | 1.42 | 7.51% | 18.96 | 21.40 | 102441 | 20650 | 9.45% |
| 2025-10-24 | 18.86 | 18.92 | 0.19 | 1.01% | 18.86 | 19.44 | 46910 | 8968 | 4.33% |
| 2025-10-23 | 19.05 | 18.73 | -0.26 | -1.37% | 18.60 | 19.34 | 44682 | 8423 | 4.12% |
| 2025-10-22 | 19.53 | 18.99 | -0.58 | -2.96% | 18.80 | 19.63 | 42191 | 8048 | 3.89% |
| 2025-10-21 | 19.48 | 19.57 | 0.11 | 0.57% | 19.11 | 19.81 | 43435 | 8474 | 4.01% |
| 2025-10-20 | 19.61 | 19.46 | -0.12 | -0.61% | 19.24 | 19.65 | 49195 | 9552 | 4.54% |
| 2025-10-17 | 19.55 | 19.58 | -0.09 | -0.46% | 19.15 | 20.20 | 68425 | 13410 | 6.31% |
| 2025-10-16 | 20.22 | 19.67 | -0.83 | -4.05% | 19.54 | 20.76 | 91998 | 18352 | 8.48% |
| 2025-10-15 | 19.91 | 20.50 | 0.88 | 4.49% | 19.73 | 20.93 | 123554 | 25112 | 11.39% |
| 2025-10-14 | 19.59 | 19.62 | 0.03 | 0.15% | 19.25 | 21.00 | 121120 | 24367 | 11.17% |
| 2025-10-13 | 18.23 | 19.59 | -0.26 | -1.31% | 18.22 | 19.70 | 68686 | 13192 | 6.33% |
| 2025-10-10 | 18.68 | 19.85 | 1.23 | 6.61% | 18.57 | 20.16 | 123370 | 24130 | 11.38% |
| 2025-10-09 | 18.98 | 18.62 | -0.35 | -1.85% | 18.43 | 19.09 | 58543 | 10909 | 5.40% |
| 2025-09-30 | 19.67 | 18.97 | -0.67 | -3.41% | 18.84 | 19.76 | 72200 | 13784 | 6.66% |
| 2025-09-29 | 19.16 | 19.64 | 0.48 | 2.51% | 18.79 | 19.86 | 121536 | 23482 | 11.21% |
| 2025-09-26 | 18.05 | 19.16 | 1.11 | 6.15% | 17.81 | 20.36 | 166999 | 31919 | 15.40% |
| 2025-09-25 | 18.10 | 18.05 | -0.07 | -0.39% | 17.86 | 18.18 | 47310 | 8519 | 4.36% |
| 2025-09-24 | 17.93 | 18.12 | 0.10 | 0.55% | 17.70 | 18.22 | 82991 | 14952 | 7.45% |
| 2025-09-23 | 16.87 | 18.02 | 1.02 | 6.00% | 16.43 | 18.33 | 114707 | 20219 | 10.29% |
| 2025-09-22 | 16.65 | 17.00 | 0.35 | 2.10% | 16.48 | 17.05 | 20214 | 3376 | 1.81% |
| 2025-09-19 | 16.78 | 16.65 | -0.04 | -0.24% | 16.60 | 16.89 | 15660 | 2614 | 1.40% |
| 2025-09-18 | 17.03 | 16.69 | -0.27 | -1.59% | 16.56 | 17.06 | 24303 | 4093 | 2.18% |
| 2025-09-17 | 17.06 | 16.96 | -0.12 | -0.70% | 16.91 | 17.15 | 15922 | 2708 | 1.43% |
| 2025-09-16 | 16.95 | 17.08 | 0.17 | 1.01% | 16.78 | 17.10 | 16813 | 2851 | 1.51% |
| 2025-09-15 | 16.89 | 16.91 | -0.03 | -0.18% | 16.77 | 16.98 | 17928 | 3028 | 1.61% |
| 2025-09-12 | 17.12 | 16.94 | -0.18 | -1.05% | 16.91 | 17.21 | 25574 | 4362 | 2.29% |
| 2025-09-11 | 16.91 | 17.12 | 0.24 | 1.42% | 16.66 | 17.14 | 17679 | 2998 | 1.59% |
| 2025-09-10 | 16.88 | 16.88 | -0.09 | -0.53% | 16.78 | 17.12 | 12886 | 2179 | 1.16% |
| 2025-09-09 | 17.04 | 16.97 | -0.11 | -0.64% | 16.88 | 17.26 | 23932 | 4084 | 2.15% |
| 2025-09-08 | 16.71 | 17.08 | 0.37 | 2.21% | 16.69 | 17.12 | 21340 | 3611 | 1.91% |
| 2025-09-05 | 16.51 | 16.71 | 0.20 | 1.21% | 16.45 | 16.80 | 20177 | 3367 | 1.81% |
| 2025-09-04 | 16.40 | 16.51 | 0.12 | 0.73% | 16.30 | 16.78 | 22559 | 3736 | 2.02% |
| 2025-09-03 | 16.86 | 16.39 | -0.47 | -2.79% | 16.38 | 17.12 | 22764 | 3800 | 2.04% |
| 2025-09-02 | 17.18 | 16.86 | -0.29 | -1.69% | 16.54 | 17.20 | 36594 | 6142 | 3.28% |
| 2025-09-01 | 17.31 | 17.15 | -0.15 | -0.87% | 17.05 | 17.48 | 29083 | 5020 | 2.61% |
| 2025-08-29 | 17.25 | 17.30 | 0.05 | 0.29% | 17.10 | 17.56 | 26294 | 4556 | 2.36% |
| 2025-08-28 | 17.39 | 17.25 | -0.11 | -0.63% | 16.65 | 17.73 | 36907 | 6343 | 3.31% |
| 2025-08-27 | 17.93 | 17.36 | -0.55 | -3.07% | 17.35 | 18.07 | 48511 | 8628 | 4.47% |
| 2025-08-26 | 17.87 | 17.91 | 0.10 | 0.56% | 17.71 | 18.04 | 25286 | 4537 | 2.33% |
| 2025-08-25 | 17.99 | 17.81 | -0.06 | -0.34% | 17.72 | 18.04 | 32978 | 5894 | 3.04% |
| 2025-08-22 | 18.15 | 17.87 | -0.31 | -1.71% | 17.75 | 18.26 | 36261 | 6510 | 3.34% |
| 2025-08-21 | 18.40 | 18.18 | -0.21 | -1.14% | 18.11 | 18.40 | 33480 | 6105 | 3.09% |
| 2025-08-20 | 18.00 | 18.39 | 0.34 | 1.88% | 17.96 | 18.48 | 44099 | 8049 | 4.07% |
| 2025-08-19 | 18.10 | 18.05 | 0.01 | 0.06% | 17.81 | 18.15 | 30950 | 5575 | 2.85% |
| 2025-08-18 | 18.37 | 18.04 | -0.11 | -0.61% | 18.00 | 18.50 | 47429 | 8609 | 4.37% |
| 2025-08-15 | 17.41 | 18.15 | 0.71 | 4.07% | 17.41 | 18.18 | 44241 | 7946 | 4.08% |
| 2025-08-14 | 18.07 | 17.44 | -0.53 | -2.95% | 17.41 | 18.08 | 27548 | 4867 | 2.54% |
| 2025-08-13 | 17.98 | 17.97 | 0.03 | 0.17% | 17.82 | 18.18 | 29578 | 5318 | 2.73% |
| 2025-08-12 | 18.03 | 17.94 | -0.14 | -0.77% | 17.83 | 18.16 | 25877 | 4651 | 2.39% |
| 2025-08-11 | 17.83 | 18.08 | 0.26 | 1.46% | 17.80 | 18.17 | 35232 | 6345 | 3.25% |
| 2025-08-08 | 17.61 | 17.82 | 0.15 | 0.85% | 17.46 | 17.85 | 28775 | 5094 | 2.65% |
| 2025-08-07 | 17.62 | 17.67 | 0.05 | 0.28% | 17.52 | 17.86 | 30648 | 5428 | 2.83% |
| 2025-08-06 | 17.66 | 17.62 | -0.01 | -0.06% | 17.45 | 17.67 | 29458 | 5175 | 2.72% |
| 2025-08-05 | 17.26 | 17.63 | 0.40 | 2.32% | 17.24 | 17.72 | 45961 | 8047 | 4.24% |
| 2025-08-04 | 17.03 | 17.23 | 0.11 | 0.64% | 16.90 | 17.24 | 23393 | 4015 | 2.16% |
| 2025-08-01 | 16.75 | 17.12 | 0.43 | 2.58% | 16.63 | 17.12 | 33352 | 5653 | 3.08% |
| 2025-07-31 | 16.89 | 16.69 | -0.20 | -1.18% | 16.60 | 16.97 | 21186 | 3553 | 1.95% |
| 2025-07-30 | 16.96 | 16.89 | -0.08 | -0.47% | 16.71 | 17.19 | 24978 | 4222 | 2.30% |
| 2025-07-29 | 17.15 | 16.97 | -0.25 | -1.45% | 16.89 | 17.21 | 23240 | 3948 | 2.14% |
| 2025-07-28 | 17.02 | 17.22 | 0.16 | 0.94% | 17.02 | 17.24 | 24352 | 4178 | 2.25% |
| 2025-07-25 | 17.05 | 17.06 | -0.05 | -0.29% | 16.85 | 17.10 | 28337 | 4809 | 2.61% |