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 | 17.73 | 17.86 | 0.29 | 1.65% | 17.66 | 17.95 | 36816 | 6571 | 2.07% |
| 2025-10-30 | 18.13 | 17.57 | -0.56 | -3.09% | 17.54 | 18.24 | 50864 | 9021 | 2.87% |
| 2025-10-29 | 19.20 | 18.13 | -1.25 | -6.45% | 17.93 | 19.30 | 84058 | 15281 | 4.74% |
| 2025-10-28 | 19.19 | 19.38 | 0.19 | 0.99% | 18.82 | 19.47 | 22608 | 4352 | 1.27% |
| 2025-10-27 | 19.02 | 19.19 | 0.29 | 1.53% | 18.90 | 19.30 | 22737 | 4353 | 1.28% |
| 2025-10-24 | 19.08 | 18.90 | -0.11 | -0.58% | 18.82 | 19.22 | 16851 | 3205 | 0.95% |
| 2025-10-23 | 18.99 | 19.01 | -0.02 | -0.11% | 18.63 | 19.05 | 17598 | 3312 | 0.99% |
| 2025-10-22 | 19.00 | 19.03 | -0.04 | -0.21% | 18.87 | 19.37 | 17434 | 3325 | 0.98% |
| 2025-10-21 | 18.63 | 19.07 | 0.54 | 2.91% | 18.54 | 19.08 | 21445 | 4043 | 1.21% |
| 2025-10-20 | 18.67 | 18.53 | -0.02 | -0.11% | 18.37 | 18.83 | 24856 | 4609 | 1.40% |
| 2025-10-17 | 18.88 | 18.55 | -0.31 | -1.64% | 18.52 | 19.09 | 15753 | 2957 | 0.89% |
| 2025-10-16 | 19.32 | 18.86 | -0.61 | -3.13% | 18.78 | 19.80 | 26972 | 5166 | 1.52% |
| 2025-10-15 | 19.83 | 19.47 | 0.62 | 3.29% | 18.82 | 19.85 | 32953 | 6340 | 1.86% |
| 2025-10-14 | 18.98 | 18.85 | 0.22 | 1.18% | 18.82 | 19.37 | 26384 | 5032 | 1.49% |
| 2025-10-13 | 18.26 | 18.63 | -0.49 | -2.56% | 18.10 | 19.04 | 31051 | 5780 | 1.75% |
| 2025-10-10 | 18.78 | 19.12 | 0.29 | 1.54% | 18.74 | 19.79 | 42905 | 8316 | 2.42% |
| 2025-10-09 | 19.08 | 18.83 | -0.17 | -0.89% | 18.73 | 19.33 | 25657 | 4859 | 1.45% |
| 2025-09-30 | 18.74 | 19.00 | 0.17 | 0.90% | 18.74 | 19.24 | 29206 | 5563 | 1.65% |
| 2025-09-29 | 19.52 | 18.83 | -0.70 | -3.58% | 18.62 | 19.70 | 46680 | 8820 | 2.63% |
| 2025-09-26 | 19.24 | 19.53 | 0.13 | 0.67% | 19.20 | 19.96 | 24315 | 4788 | 1.37% |
| 2025-09-25 | 19.82 | 19.40 | -0.42 | -2.12% | 19.40 | 20.04 | 25242 | 4967 | 1.42% |
| 2025-09-24 | 19.16 | 19.82 | 0.43 | 2.22% | 19.08 | 19.86 | 16908 | 3325 | 0.95% |
| 2025-09-23 | 19.31 | 19.39 | -0.06 | -0.31% | 18.83 | 19.58 | 25281 | 4850 | 1.42% |
| 2025-09-22 | 19.33 | 19.45 | -0.23 | -1.17% | 19.09 | 19.76 | 23926 | 4631 | 1.35% |
| 2025-09-19 | 19.63 | 19.68 | 0.06 | 0.31% | 19.30 | 19.86 | 26622 | 5205 | 1.50% |
| 2025-09-18 | 20.45 | 19.62 | -0.71 | -3.49% | 19.45 | 20.61 | 31189 | 6211 | 1.76% |
| 2025-09-17 | 20.20 | 20.33 | 0.13 | 0.64% | 20.20 | 20.75 | 22408 | 4579 | 1.26% |
| 2025-09-16 | 20.17 | 20.20 | -0.03 | -0.15% | 19.98 | 20.35 | 21126 | 4263 | 1.19% |
| 2025-09-15 | 20.78 | 20.23 | -0.49 | -2.36% | 20.10 | 20.94 | 27485 | 5575 | 1.55% |
| 2025-09-12 | 21.00 | 20.72 | 0.04 | 0.19% | 20.67 | 21.66 | 33065 | 6945 | 1.86% |
| 2025-09-11 | 20.44 | 20.68 | 0.25 | 1.22% | 20.13 | 20.90 | 24102 | 4946 | 1.36% |
| 2025-09-10 | 20.62 | 20.43 | -0.19 | -0.92% | 20.34 | 21.06 | 19453 | 4006 | 1.10% |
| 2025-09-09 | 21.20 | 20.62 | -0.58 | -2.74% | 20.45 | 21.32 | 22488 | 4678 | 1.27% |
| 2025-09-08 | 20.82 | 21.20 | 0.31 | 1.48% | 20.52 | 21.79 | 38597 | 8251 | 2.17% |
| 2025-09-05 | 20.18 | 20.89 | 0.69 | 3.42% | 20.03 | 21.20 | 37624 | 7815 | 2.12% |
| 2025-09-04 | 19.80 | 20.20 | 0.34 | 1.71% | 19.60 | 20.58 | 48110 | 9711 | 2.71% |
| 2025-09-03 | 20.50 | 19.86 | -0.60 | -2.93% | 19.69 | 20.52 | 36029 | 7245 | 2.03% |
| 2025-09-02 | 21.40 | 20.46 | -0.91 | -4.26% | 20.19 | 21.40 | 67762 | 13981 | 3.82% |
| 2025-09-01 | 22.58 | 21.37 | -1.60 | -6.97% | 21.23 | 22.90 | 107592 | 23462 | 6.06% |
| 2025-08-29 | 22.56 | 22.97 | 1.06 | 4.84% | 21.65 | 23.60 | 127752 | 28909 | 7.20% |
| 2025-08-28 | 20.60 | 21.91 | 1.31 | 6.36% | 20.60 | 22.66 | 113509 | 25122 | 6.39% |
| 2025-08-27 | 22.08 | 20.60 | -0.82 | -3.83% | 20.50 | 22.20 | 57257 | 12214 | 3.23% |
| 2025-08-26 | 20.50 | 21.42 | 0.92 | 4.49% | 20.50 | 21.64 | 48250 | 10249 | 2.72% |
| 2025-08-25 | 20.19 | 20.50 | 0.26 | 1.28% | 20.19 | 20.74 | 37040 | 7561 | 2.09% |
| 2025-08-22 | 20.45 | 20.24 | -0.41 | -1.99% | 20.13 | 20.85 | 36694 | 7468 | 2.07% |
| 2025-08-21 | 21.21 | 20.65 | -0.13 | -0.63% | 20.55 | 21.70 | 49751 | 10503 | 2.80% |
| 2025-08-20 | 20.00 | 20.78 | 0.68 | 3.38% | 19.99 | 20.93 | 37526 | 7687 | 2.11% |
| 2025-08-19 | 20.27 | 20.10 | -0.17 | -0.84% | 19.80 | 20.34 | 34161 | 6847 | 1.92% |
| 2025-08-18 | 20.00 | 20.27 | 0.35 | 1.76% | 19.92 | 20.98 | 65619 | 13449 | 3.70% |
| 2025-08-15 | 19.26 | 19.92 | 0.74 | 3.86% | 19.26 | 19.93 | 42682 | 8367 | 2.40% |
| 2025-08-14 | 20.41 | 19.18 | -1.23 | -6.03% | 19.18 | 20.63 | 56033 | 11031 | 3.16% |
| 2025-08-13 | 19.68 | 20.41 | 0.87 | 4.45% | 19.53 | 20.51 | 76941 | 15387 | 4.33% |
| 2025-08-12 | 19.47 | 19.54 | -0.26 | -1.31% | 19.43 | 20.10 | 87691 | 17298 | 4.94% |
| 2025-08-11 | 18.58 | 19.80 | 1.01 | 5.38% | 18.56 | 20.60 | 110004 | 21540 | 6.20% |
| 2025-08-08 | 17.92 | 18.79 | 0.83 | 4.62% | 17.70 | 19.10 | 96453 | 17779 | 5.43% |
| 2025-08-07 | 17.79 | 17.96 | 0.16 | 0.90% | 17.59 | 18.08 | 52198 | 9319 | 2.94% |
| 2025-08-06 | 17.31 | 17.80 | 0.50 | 2.89% | 17.17 | 17.98 | 66470 | 11668 | 3.74% |
| 2025-08-05 | 17.36 | 17.30 | -0.08 | -0.46% | 17.22 | 17.46 | 40988 | 7099 | 2.31% |
| 2025-08-04 | 17.45 | 17.38 | -0.13 | -0.74% | 17.21 | 17.62 | 39737 | 6904 | 2.24% |
| 2025-08-01 | 17.10 | 17.51 | 0.42 | 2.46% | 17.01 | 17.75 | 75091 | 13068 | 4.23% |
| 2025-07-31 | 17.83 | 17.09 | -0.91 | -5.06% | 17.09 | 17.84 | 93766 | 16320 | 5.28% |
| 2025-07-30 | 18.36 | 18.00 | -1.13 | -5.91% | 17.67 | 18.79 | 152617 | 27533 | 8.60% |
| 2025-07-29 | 21.40 | 19.13 | -0.32 | -1.65% | 18.88 | 21.40 | 212064 | 43222 | 11.95% |
| 2025-07-28 | 17.60 | 19.45 | 1.77 | 10.01% | 17.60 | 19.45 | 86829 | 16282 | 4.89% |
| 2025-07-25 | 17.50 | 17.68 | 0.18 | 1.03% | 17.33 | 18.14 | 50415 | 8917 | 2.84% |
| 2025-07-24 | 17.25 | 17.50 | 0.36 | 2.10% | 17.23 | 17.52 | 20295 | 3537 | 1.14% |