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 | 18.42 | 18.02 | -0.43 | -2.33% | 17.93 | 18.51 | 110592 | 20023 | 5.33% |
| 2025-10-30 | 18.54 | 18.45 | -0.08 | -0.43% | 18.27 | 18.83 | 149691 | 27758 | 7.21% |
| 2025-10-29 | 18.21 | 18.53 | 0.22 | 1.20% | 18.17 | 18.79 | 132526 | 24493 | 6.39% |
| 2025-10-28 | 18.21 | 18.31 | 0.00 | 0.00% | 18.06 | 18.50 | 125390 | 22914 | 6.04% |
| 2025-10-27 | 17.32 | 18.31 | 0.96 | 5.53% | 17.30 | 18.98 | 263938 | 47927 | 12.72% |
| 2025-10-24 | 16.68 | 17.35 | 0.77 | 4.64% | 16.62 | 17.78 | 172652 | 29950 | 8.32% |
| 2025-10-23 | 16.54 | 16.58 | -0.02 | -0.12% | 16.40 | 16.67 | 50312 | 8303 | 2.42% |
| 2025-10-22 | 16.44 | 16.60 | 0.11 | 0.67% | 16.32 | 17.02 | 82434 | 13715 | 3.97% |
| 2025-10-21 | 16.26 | 16.49 | 0.21 | 1.29% | 16.16 | 16.59 | 48501 | 7979 | 2.34% |
| 2025-10-20 | 16.14 | 16.28 | 0.32 | 2.01% | 16.11 | 16.35 | 45220 | 7334 | 2.18% |
| 2025-10-17 | 16.64 | 15.96 | -0.69 | -4.14% | 15.96 | 16.65 | 82356 | 13396 | 3.97% |
| 2025-10-16 | 16.94 | 16.65 | -0.30 | -1.77% | 16.62 | 17.04 | 51736 | 8683 | 2.49% |
| 2025-10-15 | 16.76 | 16.95 | 0.19 | 1.13% | 16.56 | 16.98 | 57181 | 9608 | 2.76% |
| 2025-10-14 | 17.41 | 16.76 | -0.50 | -2.90% | 16.70 | 17.52 | 92543 | 15776 | 4.46% |
| 2025-10-13 | 16.69 | 17.26 | -0.30 | -1.71% | 16.29 | 17.34 | 90026 | 15279 | 4.34% |
| 2025-10-10 | 18.00 | 17.56 | -0.41 | -2.28% | 17.50 | 18.00 | 88574 | 15636 | 4.27% |
| 2025-10-09 | 17.98 | 17.97 | 0.09 | 0.50% | 17.86 | 18.21 | 84177 | 15179 | 4.06% |
| 2025-09-30 | 17.60 | 17.88 | 0.25 | 1.42% | 17.59 | 18.07 | 68343 | 12229 | 3.29% |
| 2025-09-29 | 17.50 | 17.63 | 0.18 | 1.03% | 17.31 | 17.79 | 60992 | 10717 | 2.94% |
| 2025-09-26 | 18.00 | 17.45 | -0.65 | -3.59% | 17.43 | 18.00 | 90209 | 15961 | 4.35% |
| 2025-09-25 | 18.38 | 18.10 | -0.23 | -1.25% | 17.94 | 18.45 | 94271 | 17132 | 4.54% |
| 2025-09-24 | 17.76 | 18.33 | 0.42 | 2.35% | 17.62 | 18.39 | 114208 | 20760 | 5.50% |
| 2025-09-23 | 18.23 | 17.94 | -0.28 | -1.54% | 17.38 | 18.36 | 104261 | 18510 | 5.02% |
| 2025-09-22 | 18.03 | 18.22 | 0.16 | 0.89% | 17.93 | 18.45 | 92718 | 16878 | 4.47% |
| 2025-09-19 | 18.38 | 18.06 | -0.12 | -0.66% | 17.86 | 18.48 | 107972 | 19497 | 5.20% |
| 2025-09-18 | 17.71 | 18.18 | 0.44 | 2.48% | 17.69 | 18.87 | 238439 | 43577 | 11.49% |
| 2025-09-17 | 17.42 | 17.74 | 0.24 | 1.37% | 17.40 | 17.86 | 101225 | 17933 | 4.88% |
| 2025-09-16 | 17.23 | 17.50 | 0.21 | 1.21% | 17.17 | 17.51 | 69033 | 11983 | 3.33% |
| 2025-09-15 | 17.50 | 17.29 | -0.16 | -0.92% | 17.23 | 17.50 | 53837 | 9313 | 2.59% |
| 2025-09-12 | 17.52 | 17.45 | -0.19 | -1.08% | 17.39 | 17.67 | 100791 | 17656 | 4.86% |
| 2025-09-11 | 17.27 | 17.64 | 0.37 | 2.14% | 17.03 | 17.76 | 152023 | 26540 | 7.33% |
| 2025-09-10 | 17.10 | 17.27 | 0.17 | 0.99% | 16.88 | 17.36 | 74132 | 12682 | 3.57% |
| 2025-09-09 | 17.31 | 17.10 | -0.30 | -1.72% | 16.95 | 17.36 | 66492 | 11392 | 3.20% |
| 2025-09-08 | 17.30 | 17.40 | 0.08 | 0.46% | 17.13 | 17.42 | 80238 | 13862 | 3.87% |
| 2025-09-05 | 16.99 | 17.32 | 0.37 | 2.18% | 16.90 | 17.34 | 75730 | 12995 | 3.65% |
| 2025-09-04 | 17.17 | 16.95 | -0.09 | -0.53% | 16.65 | 17.42 | 95479 | 16343 | 4.60% |
| 2025-09-03 | 17.68 | 17.04 | -0.61 | -3.46% | 16.99 | 17.77 | 97664 | 16917 | 4.71% |
| 2025-09-02 | 18.55 | 17.65 | -0.92 | -4.95% | 17.46 | 18.55 | 161167 | 28709 | 7.77% |
| 2025-09-01 | 18.93 | 18.57 | -0.23 | -1.22% | 18.49 | 19.05 | 141258 | 26351 | 6.81% |
| 2025-08-29 | 18.75 | 18.80 | -0.37 | -1.93% | 18.00 | 19.48 | 264780 | 49544 | 12.54% |
| 2025-08-28 | 18.47 | 19.17 | 0.61 | 3.29% | 18.16 | 19.17 | 162425 | 30325 | 7.69% |
| 2025-08-27 | 18.99 | 18.56 | -0.43 | -2.26% | 18.37 | 19.13 | 168684 | 31734 | 7.99% |
| 2025-08-26 | 18.50 | 18.99 | 0.46 | 2.48% | 18.33 | 19.26 | 190026 | 35810 | 9.00% |
| 2025-08-25 | 18.29 | 18.53 | 0.34 | 1.87% | 18.16 | 18.61 | 123098 | 22649 | 5.83% |
| 2025-08-22 | 18.19 | 18.19 | 0.03 | 0.17% | 18.07 | 18.29 | 73989 | 13445 | 3.51% |
| 2025-08-21 | 18.55 | 18.16 | -0.26 | -1.41% | 18.00 | 18.58 | 96500 | 17605 | 4.57% |
| 2025-08-20 | 18.25 | 18.42 | 0.17 | 0.93% | 17.98 | 18.46 | 110926 | 20256 | 5.25% |
| 2025-08-19 | 18.19 | 18.25 | 0.04 | 0.22% | 17.92 | 18.28 | 86620 | 15705 | 4.10% |
| 2025-08-18 | 18.01 | 18.21 | 0.31 | 1.73% | 17.93 | 18.38 | 115320 | 20934 | 5.46% |
| 2025-08-15 | 17.45 | 17.90 | 0.44 | 2.52% | 17.45 | 17.97 | 82047 | 14588 | 3.89% |
| 2025-08-14 | 17.95 | 17.46 | -0.47 | -2.62% | 17.46 | 18.06 | 96494 | 17017 | 4.57% |
| 2025-08-13 | 17.86 | 17.93 | 0.03 | 0.17% | 17.76 | 18.04 | 79003 | 14143 | 3.74% |
| 2025-08-12 | 17.96 | 17.90 | -0.06 | -0.33% | 17.72 | 18.08 | 63844 | 11407 | 3.02% |
| 2025-08-11 | 17.97 | 17.96 | 0.12 | 0.67% | 17.86 | 18.10 | 64813 | 11657 | 3.07% |
| 2025-08-08 | 18.05 | 17.84 | -0.30 | -1.65% | 17.81 | 18.08 | 64212 | 11505 | 3.04% |
| 2025-08-07 | 18.38 | 18.14 | -0.22 | -1.20% | 17.98 | 18.38 | 93464 | 16950 | 4.43% |
| 2025-08-06 | 17.80 | 18.36 | 0.56 | 3.15% | 17.74 | 18.45 | 153701 | 27990 | 7.28% |
| 2025-08-05 | 17.90 | 17.80 | -0.06 | -0.34% | 17.69 | 18.01 | 78539 | 13981 | 3.72% |
| 2025-08-04 | 17.02 | 17.86 | 0.69 | 4.02% | 16.92 | 18.00 | 123855 | 21787 | 5.87% |
| 2025-08-01 | 17.04 | 17.17 | 0.07 | 0.41% | 16.93 | 17.25 | 52443 | 8976 | 2.48% |
| 2025-07-31 | 17.38 | 17.10 | -0.24 | -1.38% | 17.00 | 17.55 | 78926 | 13637 | 3.74% |
| 2025-07-30 | 17.51 | 17.34 | -0.27 | -1.53% | 17.16 | 17.63 | 71558 | 12434 | 3.39% |
| 2025-07-29 | 17.38 | 17.61 | 0.23 | 1.32% | 17.15 | 17.62 | 120565 | 20983 | 5.71% |
| 2025-07-28 | 16.87 | 17.38 | 0.52 | 3.08% | 16.85 | 17.64 | 136266 | 23512 | 6.46% |
| 2025-07-25 | 16.78 | 16.86 | 0.06 | 0.36% | 16.68 | 16.90 | 55695 | 9339 | 2.64% |
| 2025-07-24 | 16.67 | 16.80 | 0.22 | 1.33% | 16.59 | 16.80 | 60773 | 10148 | 2.88% |