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 | 18.75 | 18.97 | 0.31 | 1.66% | 18.71 | 19.13 | 19958 | 3789 | 3.92% |
| 2025-10-30 | 18.79 | 18.66 | -0.03 | -0.16% | 18.60 | 18.97 | 17288 | 3246 | 3.40% |
| 2025-10-29 | 18.96 | 18.69 | -0.27 | -1.42% | 18.57 | 19.04 | 26709 | 5015 | 5.25% |
| 2025-10-28 | 18.79 | 18.96 | 0.44 | 2.38% | 18.67 | 19.23 | 27237 | 5174 | 5.35% |
| 2025-10-27 | 18.46 | 18.52 | 0.13 | 0.71% | 18.16 | 18.75 | 17372 | 3203 | 3.41% |
| 2025-10-24 | 18.12 | 18.39 | 0.26 | 1.43% | 18.12 | 18.65 | 20837 | 3836 | 4.09% |
| 2025-10-23 | 18.00 | 18.13 | 0.03 | 0.17% | 17.82 | 18.15 | 13601 | 2449 | 2.67% |
| 2025-10-22 | 17.85 | 18.10 | 0.25 | 1.40% | 17.71 | 18.10 | 16261 | 2927 | 3.20% |
| 2025-10-21 | 17.56 | 17.85 | 0.30 | 1.71% | 17.40 | 17.87 | 17893 | 3160 | 3.52% |
| 2025-10-20 | 17.20 | 17.55 | 0.36 | 2.09% | 17.10 | 17.55 | 14471 | 2519 | 2.84% |
| 2025-10-17 | 17.25 | 17.19 | -0.10 | -0.58% | 17.15 | 17.52 | 13817 | 2390 | 2.71% |
| 2025-10-16 | 17.49 | 17.29 | -0.20 | -1.14% | 17.23 | 17.60 | 11461 | 1993 | 2.25% |
| 2025-10-15 | 17.46 | 17.49 | 0.03 | 0.17% | 17.36 | 17.65 | 13126 | 2298 | 2.58% |
| 2025-10-14 | 17.31 | 17.46 | 0.20 | 1.16% | 17.28 | 17.55 | 14362 | 2504 | 2.82% |
| 2025-10-13 | 17.00 | 17.26 | -0.15 | -0.86% | 16.40 | 17.40 | 21556 | 3690 | 4.24% |
| 2025-10-10 | 17.19 | 17.41 | 0.21 | 1.22% | 17.10 | 17.52 | 12986 | 2258 | 2.55% |
| 2025-10-09 | 17.45 | 17.20 | -0.16 | -0.92% | 17.20 | 17.64 | 13598 | 2361 | 2.67% |
| 2025-09-30 | 17.40 | 17.36 | 0.02 | 0.12% | 17.24 | 17.66 | 15101 | 2640 | 2.97% |
| 2025-09-29 | 17.14 | 17.34 | 0.21 | 1.23% | 16.86 | 17.47 | 13824 | 2386 | 2.72% |
| 2025-09-26 | 16.85 | 17.13 | 0.19 | 1.12% | 16.80 | 17.31 | 12017 | 2054 | 2.36% |
| 2025-09-25 | 17.44 | 16.94 | -0.33 | -1.91% | 16.91 | 17.50 | 17011 | 2922 | 3.34% |
| 2025-09-24 | 16.76 | 17.27 | 0.40 | 2.37% | 16.51 | 17.48 | 19977 | 3425 | 3.93% |
| 2025-09-23 | 16.93 | 16.87 | -0.14 | -0.82% | 16.15 | 17.01 | 29665 | 4917 | 5.83% |
| 2025-09-22 | 17.22 | 17.01 | -0.24 | -1.39% | 16.87 | 17.30 | 11711 | 1990 | 2.30% |
| 2025-09-19 | 17.49 | 17.25 | -0.32 | -1.82% | 16.91 | 17.59 | 17601 | 3024 | 3.46% |
| 2025-09-18 | 17.87 | 17.57 | -0.22 | -1.24% | 17.30 | 17.98 | 14024 | 2478 | 2.76% |
| 2025-09-17 | 18.03 | 17.79 | -0.16 | -0.89% | 17.77 | 18.03 | 9094 | 1628 | 1.79% |
| 2025-09-16 | 17.74 | 17.95 | 0.26 | 1.47% | 17.56 | 18.03 | 15534 | 2781 | 3.05% |
| 2025-09-15 | 17.82 | 17.69 | -0.20 | -1.12% | 17.62 | 17.88 | 10621 | 1881 | 2.09% |
| 2025-09-12 | 17.96 | 17.89 | -0.01 | -0.06% | 17.73 | 17.97 | 10080 | 1801 | 1.98% |
| 2025-09-11 | 17.87 | 17.90 | 0.05 | 0.28% | 17.50 | 17.95 | 14368 | 2551 | 2.82% |
| 2025-09-10 | 17.70 | 17.85 | 0.15 | 0.85% | 17.59 | 17.90 | 11893 | 2112 | 2.34% |
| 2025-09-09 | 17.72 | 17.70 | -0.05 | -0.28% | 17.58 | 17.85 | 19452 | 3447 | 3.82% |
| 2025-09-08 | 17.30 | 17.75 | 0.50 | 2.90% | 16.94 | 17.78 | 19656 | 3439 | 3.86% |
| 2025-09-05 | 17.34 | 17.25 | 0.10 | 0.58% | 16.92 | 17.40 | 18219 | 3135 | 3.58% |
| 2025-09-04 | 16.91 | 17.15 | 0.20 | 1.18% | 16.83 | 17.37 | 24611 | 4224 | 4.84% |
| 2025-09-03 | 17.40 | 16.95 | -0.36 | -2.08% | 16.81 | 17.46 | 16026 | 2738 | 3.15% |
| 2025-09-02 | 17.67 | 17.31 | -0.08 | -0.46% | 16.87 | 17.67 | 24081 | 4132 | 4.73% |
| 2025-09-01 | 16.89 | 17.39 | 0.59 | 3.51% | 16.81 | 17.75 | 33678 | 5844 | 6.62% |
| 2025-08-29 | 17.14 | 16.80 | -0.26 | -1.52% | 16.70 | 17.39 | 28304 | 4803 | 5.56% |
| 2025-08-28 | 17.30 | 17.06 | -0.29 | -1.67% | 16.45 | 17.75 | 36404 | 6204 | 7.15% |
| 2025-08-27 | 18.20 | 17.35 | -0.81 | -4.46% | 17.30 | 18.20 | 28745 | 5106 | 5.65% |
| 2025-08-26 | 17.91 | 18.16 | 0.25 | 1.40% | 17.80 | 18.22 | 26042 | 4712 | 5.12% |
| 2025-08-25 | 18.46 | 17.91 | -0.43 | -2.34% | 17.90 | 18.46 | 34281 | 6218 | 6.74% |
| 2025-08-22 | 18.57 | 18.34 | -0.29 | -1.56% | 18.30 | 18.80 | 18978 | 3504 | 3.73% |
| 2025-08-21 | 18.55 | 18.63 | 0.09 | 0.49% | 18.27 | 18.70 | 14398 | 2670 | 2.83% |
| 2025-08-20 | 18.22 | 18.54 | 0.21 | 1.15% | 18.13 | 18.54 | 18928 | 3471 | 3.72% |
| 2025-08-19 | 17.82 | 18.33 | 0.59 | 3.33% | 17.68 | 18.49 | 28216 | 5114 | 5.54% |
| 2025-08-18 | 17.79 | 17.74 | 0.00 | 0.00% | 17.73 | 18.18 | 34802 | 6208 | 6.84% |
| 2025-08-15 | 18.27 | 17.74 | -0.53 | -2.90% | 17.38 | 18.48 | 33601 | 6055 | 6.60% |
| 2025-08-14 | 18.77 | 18.27 | -0.41 | -2.19% | 18.27 | 18.83 | 18691 | 3458 | 3.67% |
| 2025-08-13 | 18.99 | 18.68 | -0.23 | -1.22% | 18.59 | 19.05 | 17792 | 3333 | 3.50% |
| 2025-08-12 | 19.01 | 18.91 | 0.04 | 0.21% | 18.73 | 19.05 | 16828 | 3182 | 3.31% |
| 2025-08-11 | 18.71 | 18.87 | 0.16 | 0.86% | 18.38 | 19.00 | 19347 | 3647 | 3.80% |
| 2025-08-08 | 18.52 | 18.71 | 0.20 | 1.08% | 18.26 | 18.72 | 21386 | 3961 | 4.20% |
| 2025-08-07 | 18.74 | 18.51 | -0.05 | -0.27% | 18.42 | 18.74 | 13888 | 2570 | 2.73% |
| 2025-08-06 | 18.67 | 18.56 | 0.08 | 0.43% | 18.41 | 18.71 | 11726 | 2172 | 2.30% |
| 2025-08-05 | 18.25 | 18.48 | 0.23 | 1.26% | 18.20 | 18.50 | 13393 | 2467 | 2.63% |
| 2025-08-04 | 18.20 | 18.25 | 0.04 | 0.22% | 17.81 | 18.28 | 14023 | 2547 | 2.76% |
| 2025-08-01 | 18.02 | 18.21 | 0.27 | 1.51% | 17.98 | 18.35 | 16436 | 2984 | 3.23% |
| 2025-07-31 | 18.36 | 17.94 | -0.41 | -2.23% | 17.91 | 18.54 | 15070 | 2729 | 2.96% |
| 2025-07-30 | 18.22 | 18.35 | 0.22 | 1.21% | 18.10 | 18.56 | 17575 | 3213 | 3.45% |
| 2025-07-29 | 18.39 | 18.13 | -0.10 | -0.55% | 18.04 | 18.39 | 13795 | 2509 | 2.71% |
| 2025-07-28 | 18.14 | 18.23 | 0.09 | 0.50% | 18.06 | 18.29 | 14440 | 2624 | 2.84% |
| 2025-07-25 | 17.84 | 18.14 | 0.34 | 1.91% | 17.74 | 18.33 | 18373 | 3309 | 3.61% |
| 2025-07-24 | 17.89 | 17.80 | 0.00 | 0.00% | 17.74 | 17.97 | 14014 | 2500 | 2.75% |