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 | 18.07 | 18.26 | 0.20 | 1.11% | 18.03 | 18.35 | 44998 | 8177 | 3.07% |
| 2025-10-30 | 18.16 | 18.06 | -0.08 | -0.44% | 18.05 | 18.44 | 40710 | 7420 | 2.78% |
| 2025-10-29 | 18.54 | 18.14 | -0.40 | -2.16% | 18.08 | 18.56 | 48912 | 8914 | 3.34% |
| 2025-10-28 | 18.66 | 18.54 | -0.11 | -0.59% | 18.50 | 18.77 | 39865 | 7420 | 2.72% |
| 2025-10-27 | 18.77 | 18.65 | 0.02 | 0.11% | 18.46 | 18.79 | 47525 | 8849 | 3.25% |
| 2025-10-24 | 18.66 | 18.63 | -0.07 | -0.37% | 18.52 | 18.81 | 43997 | 8202 | 3.00% |
| 2025-10-23 | 18.49 | 18.70 | 0.03 | 0.16% | 18.25 | 18.78 | 48662 | 9015 | 3.32% |
| 2025-10-22 | 18.62 | 18.67 | 0.08 | 0.43% | 18.42 | 18.80 | 53716 | 10014 | 3.67% |
| 2025-10-21 | 18.03 | 18.59 | 0.23 | 1.25% | 18.03 | 18.86 | 70511 | 13113 | 4.82% |
| 2025-10-20 | 18.30 | 18.36 | -0.05 | -0.27% | 18.11 | 18.48 | 65666 | 11976 | 4.48% |
| 2025-10-17 | 18.72 | 18.41 | -0.27 | -1.45% | 18.35 | 18.82 | 51302 | 9507 | 3.50% |
| 2025-10-16 | 19.16 | 18.68 | -0.44 | -2.30% | 18.59 | 19.24 | 63710 | 11969 | 4.35% |
| 2025-10-15 | 19.34 | 19.12 | -0.22 | -1.14% | 19.03 | 19.40 | 70152 | 13448 | 4.79% |
| 2025-10-14 | 19.40 | 19.34 | -0.02 | -0.10% | 19.29 | 19.99 | 118227 | 23086 | 8.07% |
| 2025-10-13 | 18.18 | 19.36 | 0.36 | 1.89% | 18.02 | 19.50 | 134755 | 25807 | 9.20% |
| 2025-10-10 | 18.57 | 19.00 | 0.50 | 2.70% | 18.57 | 19.35 | 141460 | 26883 | 9.66% |
| 2025-10-09 | 17.83 | 18.50 | 0.83 | 4.70% | 17.83 | 18.69 | 119120 | 21921 | 8.14% |
| 2025-09-30 | 17.63 | 17.67 | 0.01 | 0.06% | 17.57 | 17.72 | 23605 | 4166 | 1.61% |
| 2025-09-29 | 17.36 | 17.66 | 0.29 | 1.67% | 17.09 | 17.79 | 36068 | 6327 | 2.46% |
| 2025-09-26 | 17.21 | 17.37 | 0.20 | 1.16% | 17.08 | 17.50 | 35853 | 6233 | 2.45% |
| 2025-09-25 | 17.31 | 17.17 | -0.13 | -0.75% | 17.16 | 17.58 | 34488 | 5992 | 2.36% |
| 2025-09-24 | 17.18 | 17.30 | 0.21 | 1.23% | 16.91 | 17.33 | 30371 | 5231 | 2.07% |
| 2025-09-23 | 17.40 | 17.09 | -0.30 | -1.73% | 16.68 | 17.46 | 52680 | 8948 | 3.60% |
| 2025-09-22 | 17.69 | 17.39 | -0.26 | -1.47% | 17.25 | 17.75 | 33283 | 5795 | 2.27% |
| 2025-09-19 | 17.63 | 17.65 | 0.00 | 0.00% | 17.38 | 17.78 | 39766 | 6975 | 2.72% |
| 2025-09-18 | 18.10 | 17.65 | -0.44 | -2.43% | 17.49 | 18.25 | 62568 | 11201 | 4.27% |
| 2025-09-17 | 18.18 | 18.09 | -0.11 | -0.60% | 18.06 | 18.38 | 37185 | 6762 | 2.54% |
| 2025-09-16 | 18.12 | 18.20 | 0.03 | 0.17% | 17.90 | 18.29 | 40181 | 7258 | 2.74% |
| 2025-09-15 | 17.95 | 18.17 | 0.14 | 0.78% | 17.82 | 18.19 | 45525 | 8193 | 3.11% |
| 2025-09-12 | 18.40 | 18.03 | -0.42 | -2.28% | 18.00 | 18.40 | 73297 | 13293 | 5.01% |
| 2025-09-11 | 18.39 | 18.45 | -0.21 | -1.13% | 18.13 | 18.58 | 125623 | 22979 | 8.58% |
| 2025-09-10 | 17.85 | 18.66 | 0.81 | 4.54% | 17.80 | 18.69 | 145821 | 26808 | 9.96% |
| 2025-09-09 | 17.99 | 17.85 | -0.15 | -0.83% | 17.74 | 18.00 | 33706 | 6020 | 2.30% |
| 2025-09-08 | 17.60 | 18.00 | 0.38 | 2.16% | 17.52 | 18.00 | 51339 | 9161 | 3.51% |
| 2025-09-05 | 17.10 | 17.62 | 0.48 | 2.80% | 17.06 | 17.70 | 45610 | 7970 | 3.11% |
| 2025-09-04 | 17.05 | 17.14 | 0.12 | 0.71% | 16.97 | 17.42 | 42568 | 7340 | 2.91% |
| 2025-09-03 | 17.57 | 17.02 | -0.57 | -3.24% | 16.97 | 17.72 | 43561 | 7539 | 2.98% |
| 2025-09-02 | 17.78 | 17.59 | -0.20 | -1.12% | 17.30 | 17.81 | 52327 | 9163 | 3.57% |
| 2025-09-01 | 17.75 | 17.79 | 0.03 | 0.17% | 17.65 | 18.03 | 49094 | 8748 | 3.35% |
| 2025-08-29 | 17.49 | 17.76 | 0.27 | 1.54% | 17.36 | 17.98 | 66714 | 11819 | 4.56% |
| 2025-08-28 | 17.68 | 17.49 | -0.12 | -0.68% | 16.98 | 17.85 | 66038 | 11498 | 4.51% |
| 2025-08-27 | 18.12 | 17.61 | -0.50 | -2.76% | 17.60 | 18.17 | 66598 | 11937 | 4.55% |
| 2025-08-26 | 18.11 | 18.11 | -0.03 | -0.17% | 18.00 | 18.23 | 50530 | 9166 | 3.45% |
| 2025-08-25 | 18.36 | 18.14 | -0.02 | -0.11% | 18.02 | 18.39 | 79349 | 14419 | 5.42% |
| 2025-08-22 | 18.38 | 18.16 | 0.07 | 0.39% | 18.08 | 18.50 | 94594 | 17250 | 6.46% |
| 2025-08-21 | 18.04 | 18.09 | 0.04 | 0.22% | 17.92 | 18.18 | 70880 | 12793 | 4.84% |
| 2025-08-20 | 17.90 | 18.05 | 0.19 | 1.06% | 17.79 | 18.25 | 80616 | 14502 | 5.51% |
| 2025-08-19 | 17.56 | 17.86 | 0.31 | 1.77% | 17.49 | 17.87 | 67935 | 12053 | 4.64% |
| 2025-08-18 | 17.49 | 17.55 | 0.15 | 0.86% | 17.40 | 17.61 | 45177 | 7921 | 3.09% |
| 2025-08-15 | 17.18 | 17.40 | 0.15 | 0.87% | 17.16 | 17.46 | 36268 | 6301 | 2.48% |
| 2025-08-14 | 17.61 | 17.25 | -0.37 | -2.10% | 17.23 | 17.68 | 56756 | 9890 | 3.88% |
| 2025-08-13 | 17.78 | 17.62 | -0.14 | -0.79% | 17.60 | 17.80 | 53236 | 9413 | 3.64% |
| 2025-08-12 | 17.80 | 17.76 | -0.09 | -0.50% | 17.67 | 17.85 | 46341 | 8215 | 3.16% |
| 2025-08-11 | 17.94 | 17.85 | 0.14 | 0.79% | 17.80 | 18.03 | 71043 | 12713 | 4.85% |
| 2025-08-08 | 17.53 | 17.71 | 0.09 | 0.51% | 17.48 | 17.71 | 62017 | 10929 | 4.24% |
| 2025-08-07 | 17.68 | 17.62 | 0.10 | 0.57% | 17.44 | 17.69 | 58988 | 10362 | 4.03% |
| 2025-08-06 | 17.60 | 17.52 | -0.02 | -0.11% | 17.46 | 17.61 | 44956 | 7883 | 3.07% |
| 2025-08-05 | 17.47 | 17.54 | 0.09 | 0.52% | 17.45 | 17.61 | 42704 | 7480 | 2.92% |
| 2025-08-04 | 17.16 | 17.45 | 0.19 | 1.10% | 17.09 | 17.45 | 41085 | 7121 | 2.81% |
| 2025-08-01 | 17.27 | 17.26 | -0.02 | -0.12% | 17.16 | 17.33 | 42553 | 7341 | 2.91% |
| 2025-07-31 | 17.51 | 17.28 | -0.23 | -1.31% | 17.23 | 17.59 | 56426 | 9816 | 3.85% |
| 2025-07-30 | 17.61 | 17.51 | -0.18 | -1.02% | 17.35 | 17.68 | 78033 | 13662 | 5.33% |
| 2025-07-29 | 17.90 | 17.69 | -0.25 | -1.39% | 17.50 | 17.92 | 100500 | 17731 | 6.86% |
| 2025-07-28 | 17.78 | 17.94 | 0.14 | 0.79% | 17.67 | 18.02 | 95132 | 17015 | 6.50% |
| 2025-07-25 | 18.12 | 17.80 | -0.48 | -2.63% | 17.80 | 18.28 | 168109 | 30157 | 11.48% |