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 | 17.99 | 18.10 | 0.18 | 1.00% | 17.95 | 18.23 | 21627 | 3918 | 1.26% |
| 2025-10-30 | 18.27 | 17.92 | -0.34 | -1.86% | 17.84 | 18.27 | 29385 | 5295 | 1.72% |
| 2025-10-29 | 18.23 | 18.26 | 0.04 | 0.22% | 17.91 | 18.70 | 31291 | 5700 | 1.83% |
| 2025-10-28 | 18.45 | 18.22 | -0.20 | -1.09% | 18.11 | 18.46 | 27164 | 4959 | 1.59% |
| 2025-10-27 | 18.95 | 18.42 | -0.53 | -2.80% | 18.20 | 19.05 | 58628 | 10819 | 3.42% |
| 2025-10-24 | 18.28 | 18.95 | 0.78 | 4.29% | 18.10 | 19.00 | 79002 | 14815 | 4.61% |
| 2025-10-23 | 17.98 | 18.17 | 0.13 | 0.72% | 17.68 | 18.18 | 33570 | 6012 | 1.96% |
| 2025-10-22 | 18.00 | 18.04 | 0.05 | 0.28% | 17.77 | 18.18 | 39611 | 7142 | 2.31% |
| 2025-10-21 | 17.32 | 17.99 | 0.67 | 3.87% | 17.24 | 18.18 | 48677 | 8659 | 2.84% |
| 2025-10-20 | 17.69 | 17.32 | -0.41 | -2.31% | 17.17 | 17.85 | 33353 | 5818 | 1.95% |
| 2025-10-17 | 17.30 | 17.73 | 0.24 | 1.37% | 17.30 | 18.07 | 51657 | 9223 | 3.02% |
| 2025-10-16 | 17.48 | 17.49 | -0.08 | -0.46% | 17.30 | 18.11 | 51706 | 9186 | 3.02% |
| 2025-10-15 | 17.19 | 17.57 | 0.55 | 3.23% | 16.91 | 17.84 | 57650 | 10110 | 3.37% |
| 2025-10-14 | 16.93 | 17.02 | 0.23 | 1.37% | 16.79 | 17.50 | 49635 | 8500 | 2.90% |
| 2025-10-13 | 16.50 | 16.79 | -0.16 | -0.94% | 16.26 | 16.95 | 20877 | 3491 | 1.22% |
| 2025-10-10 | 16.85 | 16.95 | 0.06 | 0.36% | 16.77 | 17.04 | 17581 | 2978 | 1.03% |
| 2025-10-09 | 16.91 | 16.89 | 0.00 | 0.00% | 16.69 | 17.02 | 28987 | 4867 | 1.69% |
| 2025-09-30 | 16.92 | 16.89 | -0.03 | -0.18% | 16.77 | 17.00 | 19491 | 3289 | 1.14% |
| 2025-09-29 | 17.24 | 16.92 | -0.32 | -1.86% | 16.74 | 17.25 | 19329 | 3269 | 1.13% |
| 2025-09-26 | 16.99 | 17.24 | 0.25 | 1.47% | 16.83 | 17.45 | 32616 | 5614 | 1.91% |
| 2025-09-25 | 16.87 | 16.99 | 0.03 | 0.18% | 16.85 | 17.12 | 26136 | 4436 | 1.53% |
| 2025-09-24 | 16.70 | 16.96 | 0.11 | 0.65% | 16.66 | 17.06 | 27266 | 4615 | 1.59% |
| 2025-09-23 | 17.50 | 16.85 | -0.70 | -3.99% | 16.58 | 17.68 | 54579 | 9281 | 3.19% |
| 2025-09-22 | 17.74 | 17.55 | -0.33 | -1.85% | 17.24 | 17.90 | 41847 | 7323 | 2.44% |
| 2025-09-19 | 17.72 | 17.88 | 0.01 | 0.06% | 17.65 | 18.05 | 34571 | 6170 | 2.02% |
| 2025-09-18 | 18.08 | 17.87 | -0.23 | -1.27% | 17.60 | 18.38 | 55633 | 10005 | 3.25% |
| 2025-09-17 | 17.86 | 18.10 | 0.21 | 1.17% | 17.70 | 18.20 | 45039 | 8083 | 2.63% |
| 2025-09-16 | 18.38 | 17.89 | -0.20 | -1.11% | 17.53 | 18.38 | 53066 | 9482 | 3.10% |
| 2025-09-15 | 19.10 | 18.09 | -0.37 | -2.00% | 17.97 | 19.50 | 87042 | 16243 | 5.08% |
| 2025-09-12 | 18.22 | 18.46 | 0.32 | 1.76% | 17.95 | 18.75 | 56791 | 10412 | 3.32% |
| 2025-09-11 | 18.15 | 18.14 | 0.04 | 0.22% | 17.78 | 18.18 | 32585 | 5860 | 1.90% |
| 2025-09-10 | 18.46 | 18.10 | -0.37 | -2.00% | 18.01 | 18.64 | 35648 | 6474 | 2.08% |
| 2025-09-09 | 18.36 | 18.47 | 0.07 | 0.38% | 18.31 | 18.88 | 77110 | 14389 | 4.50% |
| 2025-09-08 | 17.38 | 18.40 | 1.00 | 5.75% | 17.33 | 19.00 | 91633 | 16829 | 5.35% |
| 2025-09-05 | 17.30 | 17.40 | 0.15 | 0.87% | 17.11 | 17.41 | 20604 | 3559 | 1.20% |
| 2025-09-04 | 17.11 | 17.25 | 0.14 | 0.82% | 17.01 | 17.55 | 26884 | 4651 | 1.57% |
| 2025-09-03 | 17.46 | 17.11 | -0.31 | -1.78% | 17.10 | 17.54 | 19814 | 3432 | 1.16% |
| 2025-09-02 | 17.87 | 17.42 | -0.36 | -2.02% | 17.40 | 17.87 | 27755 | 4870 | 1.62% |
| 2025-09-01 | 17.76 | 17.78 | 0.01 | 0.06% | 17.57 | 17.85 | 26488 | 4699 | 1.55% |
| 2025-08-29 | 17.27 | 17.77 | 0.45 | 2.60% | 17.23 | 17.84 | 49464 | 8728 | 2.89% |
| 2025-08-28 | 17.24 | 17.32 | 0.17 | 0.99% | 16.82 | 17.46 | 40767 | 7002 | 2.38% |
| 2025-08-27 | 17.98 | 17.15 | -0.83 | -4.62% | 17.12 | 17.98 | 71738 | 12599 | 4.19% |
| 2025-08-26 | 17.84 | 17.98 | 0.03 | 0.17% | 17.60 | 18.14 | 46720 | 8387 | 2.73% |
| 2025-08-25 | 18.05 | 17.95 | -0.13 | -0.72% | 17.70 | 18.19 | 66103 | 11843 | 3.86% |
| 2025-08-22 | 18.64 | 18.08 | -0.56 | -3.00% | 17.88 | 18.69 | 80974 | 14679 | 4.73% |
| 2025-08-21 | 18.64 | 18.64 | -0.01 | -0.05% | 18.55 | 18.84 | 39181 | 7321 | 2.29% |
| 2025-08-20 | 18.60 | 18.65 | 0.07 | 0.38% | 18.42 | 18.83 | 40291 | 7494 | 2.35% |
| 2025-08-19 | 18.65 | 18.58 | -0.06 | -0.32% | 18.48 | 18.80 | 36895 | 6864 | 2.16% |
| 2025-08-18 | 18.76 | 18.64 | -0.14 | -0.75% | 18.54 | 18.92 | 55202 | 10308 | 3.22% |
| 2025-08-15 | 18.59 | 18.78 | 0.30 | 1.62% | 18.45 | 18.78 | 36283 | 6769 | 2.12% |
| 2025-08-14 | 19.22 | 18.48 | -0.68 | -3.55% | 18.44 | 19.46 | 61817 | 11705 | 3.61% |
| 2025-08-13 | 19.10 | 19.16 | 0.02 | 0.10% | 18.86 | 19.20 | 43670 | 8302 | 2.55% |
| 2025-08-12 | 18.88 | 19.14 | 0.26 | 1.38% | 18.75 | 19.50 | 51906 | 9933 | 3.03% |
| 2025-08-11 | 18.43 | 18.88 | 0.58 | 3.17% | 18.30 | 19.02 | 71227 | 13343 | 4.16% |
| 2025-08-08 | 18.47 | 18.30 | -0.21 | -1.13% | 18.17 | 18.47 | 43160 | 7902 | 2.52% |
| 2025-08-07 | 18.38 | 18.51 | 0.13 | 0.71% | 18.26 | 18.53 | 37454 | 6887 | 2.19% |
| 2025-08-06 | 18.39 | 18.38 | 0.03 | 0.16% | 18.16 | 18.47 | 30805 | 5634 | 1.80% |
| 2025-08-05 | 18.40 | 18.35 | -0.09 | -0.49% | 18.28 | 18.55 | 41703 | 7659 | 2.44% |
| 2025-08-04 | 18.04 | 18.44 | 0.26 | 1.43% | 17.71 | 18.58 | 60428 | 11009 | 3.53% |
| 2025-08-01 | 18.00 | 18.18 | 0.18 | 1.00% | 17.95 | 18.47 | 51920 | 9484 | 3.03% |
| 2025-07-31 | 18.27 | 18.00 | -0.16 | -0.88% | 17.88 | 18.42 | 47254 | 8568 | 2.76% |
| 2025-07-30 | 18.34 | 18.16 | -0.20 | -1.09% | 18.04 | 18.43 | 44088 | 8037 | 2.58% |
| 2025-07-29 | 18.23 | 18.36 | 0.14 | 0.77% | 18.00 | 18.36 | 40295 | 7328 | 2.35% |
| 2025-07-28 | 17.83 | 18.22 | 0.39 | 2.19% | 17.81 | 18.36 | 54059 | 9836 | 3.16% |
| 2025-07-25 | 17.90 | 17.83 | -0.09 | -0.50% | 17.74 | 18.08 | 29364 | 5254 | 1.72% |
| 2025-07-24 | 17.75 | 17.92 | 0.18 | 1.01% | 17.75 | 18.00 | 38552 | 6890 | 2.25% |