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 | 16.96 | 17.14 | 0.17 | 1.00% | 16.96 | 17.22 | 28006 | 4797 | 1.17% |
| 2025-10-30 | 17.04 | 16.97 | -0.12 | -0.70% | 16.94 | 17.14 | 25018 | 4262 | 1.05% |
| 2025-10-29 | 17.64 | 17.09 | -0.39 | -2.23% | 16.95 | 17.64 | 63245 | 10859 | 2.65% |
| 2025-10-28 | 17.67 | 17.48 | -0.27 | -1.52% | 17.46 | 17.78 | 42577 | 7492 | 1.78% |
| 2025-10-27 | 17.48 | 17.75 | 0.33 | 1.89% | 17.36 | 17.85 | 62717 | 11077 | 2.62% |
| 2025-10-24 | 17.51 | 17.42 | -0.05 | -0.29% | 17.40 | 17.54 | 21897 | 3821 | 0.92% |
| 2025-10-23 | 17.48 | 17.47 | -0.11 | -0.63% | 17.34 | 17.51 | 29904 | 5211 | 1.25% |
| 2025-10-22 | 17.60 | 17.58 | -0.11 | -0.62% | 17.46 | 17.68 | 35482 | 6233 | 1.48% |
| 2025-10-21 | 17.39 | 17.69 | 0.19 | 1.09% | 17.36 | 17.80 | 73066 | 12850 | 3.06% |
| 2025-10-20 | 16.86 | 17.50 | 0.65 | 3.86% | 16.86 | 17.60 | 81382 | 14069 | 3.40% |
| 2025-10-17 | 16.66 | 16.85 | 0.26 | 1.57% | 16.62 | 17.29 | 64405 | 10956 | 2.69% |
| 2025-10-16 | 16.90 | 16.59 | -0.33 | -1.95% | 16.56 | 16.93 | 33425 | 5594 | 1.40% |
| 2025-10-15 | 16.78 | 16.92 | 0.13 | 0.77% | 16.65 | 16.92 | 25319 | 4260 | 1.06% |
| 2025-10-14 | 16.98 | 16.79 | -0.14 | -0.83% | 16.75 | 17.06 | 29867 | 5046 | 1.25% |
| 2025-10-13 | 16.78 | 16.93 | -0.18 | -1.05% | 16.56 | 17.04 | 42319 | 7117 | 1.77% |
| 2025-10-10 | 17.21 | 17.11 | -0.15 | -0.87% | 17.07 | 17.29 | 35428 | 6079 | 1.48% |
| 2025-10-09 | 17.25 | 17.26 | 0.05 | 0.29% | 17.10 | 17.35 | 37669 | 6493 | 1.58% |
| 2025-09-30 | 17.25 | 17.21 | 0.02 | 0.12% | 17.18 | 17.43 | 31725 | 5481 | 1.33% |
| 2025-09-29 | 17.26 | 17.19 | -0.07 | -0.41% | 16.93 | 17.28 | 34524 | 5913 | 1.44% |
| 2025-09-26 | 17.11 | 17.26 | 0.11 | 0.64% | 16.90 | 17.56 | 45553 | 7834 | 1.91% |
| 2025-09-25 | 17.24 | 17.15 | -0.05 | -0.29% | 17.14 | 17.36 | 29251 | 5045 | 1.22% |
| 2025-09-24 | 17.06 | 17.20 | 0.06 | 0.35% | 17.02 | 17.28 | 30364 | 5218 | 1.27% |
| 2025-09-23 | 17.82 | 17.14 | -0.68 | -3.82% | 16.96 | 17.82 | 55302 | 9542 | 2.31% |
| 2025-09-22 | 18.10 | 17.82 | -0.32 | -1.76% | 17.74 | 18.16 | 38016 | 6805 | 1.59% |
| 2025-09-19 | 17.95 | 18.14 | 0.19 | 1.06% | 17.76 | 18.23 | 55524 | 9990 | 2.32% |
| 2025-09-18 | 18.04 | 17.95 | -0.09 | -0.50% | 17.91 | 18.05 | 36815 | 6614 | 1.54% |
| 2025-09-17 | 18.08 | 18.04 | -0.07 | -0.39% | 17.99 | 18.14 | 34656 | 6253 | 1.45% |
| 2025-09-16 | 18.15 | 18.11 | 0.19 | 1.06% | 17.91 | 18.15 | 30614 | 5514 | 1.28% |
| 2025-09-15 | 18.01 | 17.92 | -0.16 | -0.88% | 17.91 | 18.05 | 38478 | 6904 | 1.61% |
| 2025-09-12 | 18.23 | 18.08 | -0.16 | -0.88% | 18.03 | 18.36 | 51208 | 9298 | 2.14% |
| 2025-09-11 | 18.05 | 18.24 | 0.22 | 1.22% | 17.91 | 18.25 | 55376 | 10021 | 2.32% |
| 2025-09-10 | 18.15 | 18.02 | -0.42 | -2.28% | 18.01 | 18.24 | 61979 | 11206 | 2.59% |
| 2025-09-09 | 18.60 | 18.44 | -0.20 | -1.07% | 18.39 | 18.70 | 48055 | 8903 | 2.01% |
| 2025-09-08 | 18.34 | 18.64 | 0.30 | 1.64% | 18.28 | 18.65 | 55876 | 10340 | 2.34% |
| 2025-09-05 | 18.25 | 18.34 | 0.09 | 0.49% | 18.09 | 18.35 | 49750 | 9093 | 2.08% |
| 2025-09-04 | 18.19 | 18.25 | 0.10 | 0.55% | 18.06 | 18.40 | 51759 | 9431 | 2.17% |
| 2025-09-03 | 18.49 | 18.15 | -0.32 | -1.73% | 18.06 | 18.54 | 62923 | 11468 | 2.63% |
| 2025-09-02 | 18.86 | 18.47 | -0.39 | -2.07% | 18.40 | 18.86 | 66072 | 12252 | 2.76% |
| 2025-09-01 | 19.10 | 18.86 | -0.24 | -1.26% | 18.83 | 19.12 | 73716 | 13936 | 3.08% |
| 2025-08-29 | 18.88 | 19.10 | 0.14 | 0.74% | 18.69 | 19.18 | 96312 | 18238 | 4.03% |
| 2025-08-28 | 19.03 | 18.96 | -0.19 | -0.99% | 18.50 | 19.20 | 93689 | 17690 | 3.92% |
| 2025-08-27 | 19.50 | 19.15 | -0.43 | -2.20% | 19.13 | 19.65 | 108465 | 21065 | 4.54% |
| 2025-08-26 | 19.50 | 19.58 | 0.04 | 0.20% | 19.42 | 19.63 | 99402 | 19426 | 4.16% |
| 2025-08-25 | 19.62 | 19.54 | -0.15 | -0.76% | 19.31 | 19.75 | 183676 | 35921 | 7.68% |
| 2025-08-22 | 19.78 | 19.69 | -0.17 | -0.86% | 19.55 | 19.85 | 129984 | 25548 | 5.44% |
| 2025-08-21 | 20.71 | 19.86 | -1.32 | -6.23% | 19.55 | 20.80 | 296393 | 59603 | 12.40% |
| 2025-08-20 | 21.43 | 21.18 | -0.37 | -1.72% | 20.79 | 21.45 | 143544 | 30245 | 6.00% |
| 2025-08-19 | 24.20 | 21.55 | -2.45 | -10.21% | 21.38 | 24.35 | 278152 | 62241 | 11.64% |
| 2025-08-18 | 25.30 | 24.00 | -1.26 | -4.99% | 23.73 | 25.30 | 163979 | 39803 | 6.86% |
| 2025-08-15 | 25.01 | 25.26 | 0.41 | 1.65% | 24.71 | 25.47 | 63804 | 16062 | 2.67% |
| 2025-08-14 | 25.60 | 24.85 | -0.75 | -2.93% | 24.60 | 25.77 | 65322 | 16531 | 2.73% |
| 2025-08-13 | 25.16 | 25.60 | 0.54 | 2.15% | 24.71 | 25.66 | 98754 | 24917 | 4.13% |
| 2025-08-12 | 24.24 | 25.06 | 0.94 | 3.90% | 24.12 | 25.18 | 101001 | 25102 | 4.23% |
| 2025-08-11 | 23.42 | 24.12 | 0.71 | 3.03% | 23.42 | 25.21 | 119493 | 29367 | 5.00% |
| 2025-08-08 | 23.10 | 23.41 | 0.05 | 0.21% | 22.51 | 23.68 | 131894 | 30584 | 5.52% |
| 2025-08-07 | 22.25 | 23.36 | 0.91 | 4.05% | 22.25 | 23.36 | 89586 | 20607 | 3.75% |
| 2025-08-06 | 22.33 | 22.45 | 0.06 | 0.27% | 22.13 | 22.68 | 51395 | 11501 | 2.15% |
| 2025-08-05 | 22.50 | 22.39 | -0.22 | -0.97% | 22.29 | 22.94 | 50701 | 11424 | 2.12% |
| 2025-08-04 | 22.60 | 22.61 | 0.16 | 0.71% | 21.96 | 22.74 | 62373 | 13927 | 2.61% |
| 2025-08-01 | 21.90 | 22.45 | 0.55 | 2.51% | 21.82 | 22.78 | 97283 | 21808 | 4.07% |
| 2025-07-31 | 21.00 | 21.90 | 0.83 | 3.94% | 20.96 | 22.25 | 102807 | 22413 | 4.30% |
| 2025-07-30 | 21.40 | 21.07 | -0.40 | -1.86% | 20.80 | 21.85 | 78416 | 16754 | 3.28% |
| 2025-07-29 | 21.55 | 21.47 | -0.05 | -0.23% | 21.10 | 21.70 | 50021 | 10669 | 2.09% |
| 2025-07-28 | 21.90 | 21.52 | -0.12 | -0.55% | 21.32 | 21.90 | 55263 | 11878 | 2.31% |
| 2025-07-25 | 20.76 | 21.64 | 0.89 | 4.29% | 20.63 | 22.39 | 159943 | 34765 | 6.69% |
| 2025-07-24 | 20.61 | 20.75 | 0.21 | 1.02% | 20.35 | 20.76 | 50202 | 10326 | 2.10% |