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 | 18.43 | 18.83 | 0.37 | 2.00% | 18.31 | 18.99 | 28408 | 5311 | 5.67% |
| 2025-10-30 | 18.55 | 18.46 | -0.06 | -0.32% | 18.39 | 18.87 | 22568 | 4201 | 4.51% |
| 2025-10-29 | 19.41 | 18.52 | -0.66 | -3.44% | 18.44 | 19.68 | 25167 | 4701 | 5.03% |
| 2025-10-28 | 19.20 | 19.18 | -0.08 | -0.42% | 18.95 | 19.38 | 19200 | 3685 | 3.83% |
| 2025-10-27 | 19.08 | 19.26 | 0.16 | 0.84% | 18.81 | 19.46 | 29599 | 5680 | 5.91% |
| 2025-10-24 | 18.78 | 19.10 | 0.36 | 1.92% | 18.77 | 19.49 | 40172 | 7714 | 8.02% |
| 2025-10-23 | 18.58 | 18.74 | 0.23 | 1.24% | 18.22 | 18.77 | 19908 | 3685 | 3.98% |
| 2025-10-22 | 18.58 | 18.51 | -0.06 | -0.32% | 18.34 | 18.72 | 19999 | 3705 | 3.99% |
| 2025-10-21 | 18.41 | 18.57 | 0.18 | 0.98% | 18.23 | 18.57 | 21644 | 3985 | 4.32% |
| 2025-10-20 | 18.24 | 18.39 | 0.29 | 1.60% | 18.01 | 18.59 | 22943 | 4199 | 4.58% |
| 2025-10-17 | 18.03 | 18.10 | -0.14 | -0.77% | 17.89 | 18.32 | 20377 | 3693 | 4.07% |
| 2025-10-16 | 18.35 | 18.24 | -0.16 | -0.87% | 18.03 | 18.58 | 21132 | 3854 | 4.22% |
| 2025-10-15 | 17.97 | 18.40 | 0.36 | 2.00% | 17.91 | 18.88 | 28738 | 5295 | 5.74% |
| 2025-10-14 | 17.71 | 18.04 | 0.02 | 0.11% | 17.71 | 18.76 | 23179 | 4221 | 4.63% |
| 2025-10-13 | 17.87 | 18.02 | -0.19 | -1.04% | 17.35 | 18.39 | 29972 | 5371 | 5.98% |
| 2025-10-10 | 18.38 | 18.21 | 0.19 | 1.05% | 18.03 | 18.46 | 28484 | 5197 | 5.69% |
| 2025-10-09 | 17.63 | 18.02 | 0.39 | 2.21% | 17.63 | 18.80 | 43373 | 7895 | 8.66% |
| 2025-09-30 | 18.09 | 17.63 | -0.46 | -2.54% | 17.58 | 18.09 | 26678 | 4729 | 5.33% |
| 2025-09-29 | 17.53 | 18.09 | 0.42 | 2.38% | 17.10 | 18.12 | 28599 | 5064 | 5.71% |
| 2025-09-26 | 17.33 | 17.67 | 0.34 | 1.96% | 16.90 | 17.84 | 25646 | 4503 | 5.12% |
| 2025-09-25 | 17.18 | 17.33 | 0.18 | 1.05% | 16.98 | 17.83 | 28218 | 4941 | 5.63% |
| 2025-09-24 | 16.44 | 17.15 | 0.59 | 3.56% | 16.44 | 17.20 | 20948 | 3544 | 4.18% |
| 2025-09-23 | 16.85 | 16.56 | -0.35 | -2.07% | 15.67 | 16.94 | 28309 | 4584 | 5.65% |
| 2025-09-22 | 17.30 | 16.91 | -0.32 | -1.86% | 16.77 | 17.33 | 17385 | 2951 | 3.47% |
| 2025-09-19 | 17.48 | 17.23 | -0.27 | -1.54% | 17.09 | 17.50 | 18415 | 3180 | 3.68% |
| 2025-09-18 | 17.80 | 17.50 | -0.08 | -0.46% | 17.18 | 17.85 | 25809 | 4525 | 5.15% |
| 2025-09-17 | 17.73 | 17.58 | -0.12 | -0.68% | 17.58 | 17.97 | 16223 | 2882 | 3.24% |
| 2025-09-16 | 17.57 | 17.70 | 0.05 | 0.28% | 17.37 | 17.80 | 17996 | 3167 | 3.59% |
| 2025-09-15 | 17.77 | 17.65 | -0.14 | -0.79% | 17.43 | 17.86 | 16094 | 2832 | 3.21% |
| 2025-09-12 | 17.48 | 17.79 | 0.27 | 1.54% | 17.32 | 17.99 | 25497 | 4504 | 5.09% |
| 2025-09-11 | 17.39 | 17.52 | 0.11 | 0.63% | 17.11 | 17.59 | 15505 | 2692 | 3.10% |
| 2025-09-10 | 17.78 | 17.41 | -0.14 | -0.80% | 17.32 | 17.84 | 18723 | 3270 | 3.74% |
| 2025-09-09 | 17.31 | 17.55 | 0.24 | 1.39% | 17.12 | 17.76 | 28968 | 5051 | 5.78% |
| 2025-09-08 | 16.78 | 17.31 | 0.53 | 3.16% | 16.78 | 17.41 | 29540 | 5085 | 5.90% |
| 2025-09-05 | 16.69 | 16.78 | 0.21 | 1.27% | 16.39 | 16.88 | 18207 | 3039 | 3.64% |
| 2025-09-04 | 16.28 | 16.57 | 0.18 | 1.10% | 16.28 | 16.86 | 23782 | 3952 | 4.75% |
| 2025-09-03 | 16.82 | 16.39 | -0.45 | -2.67% | 16.14 | 16.99 | 22453 | 3733 | 4.48% |
| 2025-09-02 | 16.96 | 16.84 | -0.04 | -0.24% | 16.45 | 17.14 | 31782 | 5329 | 6.35% |
| 2025-09-01 | 16.12 | 16.88 | 0.80 | 4.98% | 16.11 | 16.99 | 41082 | 6847 | 8.20% |
| 2025-08-29 | 16.45 | 16.08 | -0.47 | -2.84% | 16.06 | 16.56 | 32998 | 5339 | 6.59% |
| 2025-08-28 | 16.74 | 16.55 | 0.12 | 0.73% | 15.72 | 17.60 | 48907 | 8059 | 9.77% |
| 2025-08-27 | 17.59 | 16.43 | -1.16 | -6.59% | 16.43 | 17.68 | 31474 | 5401 | 6.28% |
| 2025-08-26 | 17.42 | 17.59 | -0.04 | -0.23% | 17.03 | 17.86 | 28406 | 4987 | 5.67% |
| 2025-08-25 | 17.30 | 17.63 | 0.48 | 2.80% | 17.20 | 17.77 | 35480 | 6212 | 7.08% |
| 2025-08-22 | 17.62 | 17.15 | -0.45 | -2.56% | 17.10 | 17.63 | 22295 | 3847 | 4.45% |
| 2025-08-21 | 17.46 | 17.60 | 0.16 | 0.92% | 17.33 | 17.73 | 20690 | 3628 | 4.13% |
| 2025-08-20 | 17.20 | 17.44 | 0.17 | 0.98% | 17.15 | 17.44 | 17455 | 3019 | 3.49% |
| 2025-08-19 | 17.11 | 17.27 | 0.25 | 1.47% | 16.92 | 17.37 | 32000 | 5486 | 6.39% |
| 2025-08-18 | 17.20 | 17.02 | 0.04 | 0.24% | 16.92 | 17.38 | 25507 | 4360 | 5.09% |
| 2025-08-15 | 17.07 | 16.98 | -0.09 | -0.53% | 16.87 | 17.30 | 24045 | 4099 | 4.80% |
| 2025-08-14 | 17.50 | 17.07 | -0.35 | -2.01% | 17.06 | 17.67 | 19336 | 3332 | 3.86% |
| 2025-08-13 | 17.75 | 17.42 | -0.23 | -1.30% | 17.42 | 17.89 | 16130 | 2831 | 3.22% |
| 2025-08-12 | 17.89 | 17.65 | -0.16 | -0.90% | 17.60 | 17.89 | 12431 | 2199 | 2.48% |
| 2025-08-11 | 17.75 | 17.81 | 0.18 | 1.02% | 17.53 | 17.85 | 18862 | 3350 | 3.77% |
| 2025-08-08 | 17.46 | 17.63 | 0.19 | 1.09% | 17.25 | 17.66 | 13938 | 2437 | 2.78% |
| 2025-08-07 | 17.51 | 17.44 | -0.07 | -0.40% | 17.36 | 17.75 | 16447 | 2875 | 3.28% |
| 2025-08-06 | 17.37 | 17.51 | 0.22 | 1.27% | 17.13 | 17.59 | 16797 | 2920 | 3.35% |
| 2025-08-05 | 17.27 | 17.29 | 0.09 | 0.52% | 17.11 | 17.58 | 16952 | 2924 | 3.39% |
| 2025-08-04 | 16.89 | 17.20 | 0.35 | 2.08% | 16.62 | 17.20 | 14743 | 2513 | 2.94% |
| 2025-08-01 | 16.69 | 16.85 | 0.23 | 1.38% | 16.45 | 16.99 | 17055 | 2868 | 3.41% |
| 2025-07-31 | 16.99 | 16.62 | -0.26 | -1.54% | 16.53 | 17.08 | 15295 | 2567 | 3.05% |
| 2025-07-30 | 16.95 | 16.88 | -0.19 | -1.11% | 16.72 | 17.23 | 17300 | 2927 | 3.45% |
| 2025-07-29 | 17.16 | 17.07 | 0.03 | 0.18% | 16.90 | 17.27 | 19168 | 3268 | 3.83% |
| 2025-07-28 | 17.06 | 17.04 | -0.01 | -0.06% | 16.67 | 17.17 | 26365 | 4478 | 5.26% |
| 2025-07-25 | 16.73 | 17.05 | 0.38 | 2.28% | 16.63 | 17.15 | 20989 | 3556 | 4.19% |
| 2025-07-24 | 16.77 | 16.67 | 0.02 | 0.12% | 16.59 | 16.89 | 18507 | 3097 | 3.70% |