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 | 18.05 | 18.43 | 0.57 | 3.19% | 17.98 | 18.47 | 607743 | 111033 | 1.11% |
| 2025-10-30 | 18.35 | 17.86 | -0.52 | -2.83% | 17.81 | 18.35 | 555560 | 99944 | 1.01% |
| 2025-10-29 | 18.26 | 18.38 | 0.12 | 0.66% | 18.06 | 18.44 | 410828 | 74928 | 0.75% |
| 2025-10-28 | 18.36 | 18.26 | -0.12 | -0.65% | 18.18 | 18.48 | 454465 | 83334 | 0.83% |
| 2025-10-27 | 18.44 | 18.38 | 0.08 | 0.44% | 18.02 | 18.59 | 688665 | 126083 | 1.26% |
| 2025-10-24 | 18.42 | 18.30 | -0.12 | -0.65% | 18.19 | 18.50 | 337944 | 61846 | 0.62% |
| 2025-10-23 | 18.55 | 18.42 | -0.24 | -1.29% | 18.15 | 18.60 | 409969 | 75029 | 0.75% |
| 2025-10-22 | 18.80 | 18.66 | -0.18 | -0.96% | 18.50 | 19.05 | 477724 | 89520 | 0.87% |
| 2025-10-21 | 19.20 | 18.84 | -0.43 | -2.23% | 18.73 | 19.27 | 587709 | 111088 | 1.07% |
| 2025-10-20 | 19.20 | 19.27 | 0.09 | 0.47% | 19.04 | 19.77 | 555816 | 107611 | 1.01% |
| 2025-10-17 | 19.98 | 19.18 | -0.74 | -3.71% | 19.10 | 20.12 | 748089 | 146217 | 1.36% |
| 2025-10-16 | 19.40 | 19.92 | 0.31 | 1.58% | 19.32 | 20.31 | 1140467 | 226965 | 2.08% |
| 2025-10-15 | 19.80 | 19.61 | 0.57 | 2.99% | 19.33 | 20.12 | 1615874 | 318878 | 2.95% |
| 2025-10-14 | 18.60 | 19.04 | 0.67 | 3.65% | 18.50 | 19.18 | 1029467 | 194786 | 1.88% |
| 2025-10-13 | 17.60 | 18.37 | 0.25 | 1.38% | 17.30 | 18.49 | 533376 | 96424 | 0.97% |
| 2025-10-10 | 18.40 | 18.12 | -0.10 | -0.55% | 18.06 | 18.50 | 492845 | 90102 | 0.90% |
| 2025-10-09 | 18.00 | 18.22 | -0.33 | -1.78% | 17.99 | 18.50 | 687413 | 125059 | 1.25% |
| 2025-09-30 | 18.87 | 18.55 | -0.33 | -1.75% | 18.40 | 18.96 | 498806 | 92542 | 0.91% |
| 2025-09-29 | 18.35 | 18.88 | 0.31 | 1.67% | 18.02 | 19.09 | 629636 | 116390 | 1.15% |
| 2025-09-26 | 18.48 | 18.57 | 0.08 | 0.43% | 18.43 | 18.86 | 439427 | 82070 | 0.80% |
| 2025-09-25 | 18.95 | 18.49 | -0.47 | -2.48% | 18.46 | 18.95 | 569417 | 105965 | 1.04% |
| 2025-09-24 | 18.26 | 18.96 | 0.69 | 3.78% | 18.20 | 19.06 | 601238 | 113270 | 1.10% |
| 2025-09-23 | 19.34 | 18.27 | -1.13 | -5.82% | 18.00 | 19.55 | 985078 | 182953 | 1.80% |
| 2025-09-22 | 19.61 | 19.40 | -0.24 | -1.22% | 18.68 | 19.61 | 529867 | 101197 | 0.97% |
| 2025-09-19 | 19.19 | 19.64 | 0.45 | 2.34% | 19.01 | 19.93 | 626233 | 122695 | 1.14% |
| 2025-09-18 | 19.69 | 19.19 | -0.46 | -2.34% | 19.03 | 19.85 | 800101 | 155496 | 1.46% |
| 2025-09-17 | 19.70 | 19.65 | -0.16 | -0.81% | 19.41 | 19.80 | 538724 | 105557 | 0.98% |
| 2025-09-16 | 20.03 | 19.81 | -0.05 | -0.25% | 19.66 | 20.11 | 480685 | 95499 | 0.88% |
| 2025-09-15 | 19.71 | 19.86 | 0.10 | 0.51% | 19.62 | 20.10 | 489024 | 97118 | 0.89% |
| 2025-09-12 | 20.00 | 19.76 | -0.40 | -1.98% | 19.58 | 20.10 | 561672 | 111222 | 1.02% |
| 2025-09-11 | 19.40 | 20.16 | 0.76 | 3.92% | 19.27 | 20.30 | 606843 | 120876 | 1.11% |
| 2025-09-10 | 19.52 | 19.40 | -0.21 | -1.07% | 19.32 | 19.73 | 452427 | 88250 | 0.83% |
| 2025-09-09 | 19.70 | 19.61 | -0.26 | -1.31% | 19.55 | 20.18 | 427974 | 84625 | 0.78% |
| 2025-09-08 | 20.21 | 19.87 | -0.33 | -1.63% | 19.78 | 20.65 | 528181 | 106179 | 0.96% |
| 2025-09-05 | 20.00 | 20.20 | 0.21 | 1.05% | 19.70 | 20.25 | 516229 | 103362 | 0.94% |
| 2025-09-04 | 20.10 | 19.99 | -0.15 | -0.74% | 19.62 | 20.67 | 678420 | 136209 | 1.24% |
| 2025-09-03 | 20.85 | 20.14 | -0.71 | -3.41% | 19.92 | 20.85 | 626219 | 126789 | 1.14% |
| 2025-09-02 | 22.33 | 20.85 | -1.64 | -7.29% | 20.58 | 22.33 | 896640 | 189741 | 1.64% |
| 2025-09-01 | 22.70 | 22.49 | -0.01 | -0.04% | 22.34 | 23.19 | 622262 | 140528 | 1.13% |
| 2025-08-29 | 21.80 | 22.50 | 0.75 | 3.45% | 21.80 | 22.74 | 842002 | 187812 | 1.54% |
| 2025-08-28 | 21.87 | 21.75 | -0.25 | -1.14% | 21.28 | 21.95 | 635679 | 137597 | 1.16% |
| 2025-08-27 | 22.38 | 22.00 | -0.35 | -1.57% | 21.96 | 22.95 | 686759 | 154029 | 1.25% |
| 2025-08-26 | 22.92 | 22.35 | -0.67 | -2.91% | 22.20 | 23.40 | 1036318 | 234250 | 1.89% |
| 2025-08-25 | 20.93 | 23.02 | 2.09 | 9.99% | 20.55 | 23.02 | 1597863 | 353010 | 2.91% |
| 2025-08-22 | 20.33 | 20.93 | 0.60 | 2.95% | 20.05 | 21.18 | 879211 | 180819 | 1.60% |
| 2025-08-21 | 20.71 | 20.33 | 0.38 | 1.90% | 20.24 | 21.90 | 1112628 | 233611 | 2.03% |
| 2025-08-20 | 20.20 | 19.95 | -0.30 | -1.48% | 19.78 | 20.48 | 625563 | 125236 | 1.14% |
| 2025-08-19 | 20.25 | 20.25 | 0.13 | 0.65% | 20.01 | 20.51 | 852463 | 172624 | 1.55% |
| 2025-08-18 | 19.12 | 20.12 | 1.05 | 5.51% | 19.12 | 20.45 | 1247584 | 249017 | 2.28% |
| 2025-08-15 | 19.56 | 19.07 | -0.51 | -2.60% | 18.76 | 19.56 | 936073 | 178022 | 1.71% |
| 2025-08-14 | 18.85 | 19.58 | 0.80 | 4.26% | 18.85 | 19.78 | 1463764 | 284389 | 2.67% |
| 2025-08-13 | 18.92 | 18.78 | -0.09 | -0.48% | 18.69 | 19.03 | 618486 | 116364 | 1.13% |
| 2025-08-12 | 19.24 | 18.87 | -0.30 | -1.56% | 18.60 | 19.28 | 719616 | 135416 | 1.31% |
| 2025-08-11 | 19.30 | 19.17 | -0.13 | -0.67% | 19.08 | 19.43 | 468038 | 90033 | 0.85% |
| 2025-08-08 | 19.51 | 19.30 | -0.17 | -0.87% | 19.21 | 19.63 | 453592 | 88004 | 0.83% |
| 2025-08-07 | 19.60 | 19.47 | -0.17 | -0.87% | 19.29 | 19.69 | 438512 | 85343 | 0.80% |
| 2025-08-06 | 19.95 | 19.64 | -0.27 | -1.36% | 19.44 | 19.95 | 507245 | 99586 | 0.93% |
| 2025-08-05 | 20.00 | 19.91 | -0.15 | -0.75% | 19.87 | 20.18 | 376126 | 75123 | 0.69% |
| 2025-08-04 | 20.40 | 20.06 | -0.44 | -2.15% | 19.74 | 20.49 | 691737 | 138692 | 1.26% |
| 2025-08-01 | 21.45 | 20.50 | -0.80 | -3.76% | 20.35 | 21.46 | 491995 | 101961 | 0.90% |
| 2025-07-31 | 21.01 | 21.30 | -0.35 | -1.62% | 20.99 | 21.63 | 360864 | 76915 | 0.66% |
| 2025-07-30 | 21.96 | 21.65 | -0.37 | -1.68% | 21.41 | 22.17 | 399335 | 86728 | 0.73% |
| 2025-07-29 | 22.01 | 22.02 | 0.04 | 0.18% | 21.80 | 22.30 | 455172 | 100070 | 0.83% |
| 2025-07-28 | 20.90 | 21.98 | 1.00 | 4.77% | 20.85 | 22.29 | 843503 | 183421 | 1.54% |
| 2025-07-25 | 20.46 | 20.98 | 0.77 | 3.81% | 20.46 | 21.50 | 715813 | 150835 | 1.31% |
| 2025-07-24 | 20.63 | 20.21 | -0.31 | -1.51% | 20.12 | 20.78 | 447149 | 90975 | 0.82% |