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 | 19.33 | 18.86 | -0.35 | -1.82% | 18.85 | 19.37 | 81991 | 15614 | 3.03% |
| 2025-10-30 | 20.78 | 19.21 | -0.61 | -3.08% | 19.14 | 21.36 | 172675 | 34840 | 6.38% |
| 2025-10-29 | 19.76 | 19.82 | -0.16 | -0.80% | 19.70 | 20.10 | 54047 | 10706 | 2.00% |
| 2025-10-28 | 19.62 | 19.98 | 0.28 | 1.42% | 19.58 | 20.33 | 106026 | 21176 | 3.92% |
| 2025-10-27 | 18.80 | 19.70 | 1.10 | 5.91% | 18.76 | 20.17 | 143971 | 28387 | 5.32% |
| 2025-10-24 | 18.55 | 18.60 | 0.04 | 0.22% | 18.40 | 18.69 | 44586 | 8283 | 1.65% |
| 2025-10-23 | 18.68 | 18.56 | -0.06 | -0.32% | 18.15 | 18.68 | 41531 | 7638 | 1.53% |
| 2025-10-22 | 18.78 | 18.62 | -0.11 | -0.59% | 18.53 | 18.88 | 49595 | 9273 | 1.83% |
| 2025-10-21 | 18.62 | 18.73 | 0.12 | 0.64% | 18.44 | 19.02 | 66141 | 12408 | 2.44% |
| 2025-10-20 | 18.50 | 18.61 | 0.31 | 1.69% | 18.38 | 18.70 | 43691 | 8110 | 1.61% |
| 2025-10-17 | 18.90 | 18.30 | -0.65 | -3.43% | 18.27 | 18.98 | 64243 | 11865 | 2.37% |
| 2025-10-16 | 19.30 | 18.95 | -0.33 | -1.71% | 18.83 | 19.34 | 72275 | 13725 | 2.67% |
| 2025-10-15 | 18.60 | 19.28 | 0.74 | 3.99% | 18.48 | 19.46 | 94128 | 17903 | 3.48% |
| 2025-10-14 | 19.55 | 18.54 | -1.03 | -5.26% | 18.40 | 19.74 | 119814 | 22796 | 4.43% |
| 2025-10-13 | 18.83 | 19.57 | -0.67 | -3.31% | 18.56 | 19.75 | 113848 | 21929 | 4.21% |
| 2025-10-10 | 20.70 | 20.24 | -0.46 | -2.22% | 20.21 | 21.35 | 155848 | 32492 | 5.76% |
| 2025-10-09 | 20.55 | 20.70 | 0.13 | 0.63% | 19.69 | 21.01 | 179030 | 36208 | 6.61% |
| 2025-09-30 | 21.04 | 20.57 | -0.48 | -2.28% | 20.43 | 21.36 | 169669 | 35095 | 6.27% |
| 2025-09-29 | 22.23 | 21.05 | -1.18 | -5.31% | 20.81 | 22.24 | 235473 | 50188 | 8.70% |
| 2025-09-26 | 20.68 | 22.23 | 2.02 | 10.00% | 20.11 | 22.23 | 222371 | 47145 | 8.21% |
| 2025-09-25 | 20.99 | 20.21 | -0.69 | -3.30% | 20.18 | 21.28 | 212919 | 43850 | 7.86% |
| 2025-09-24 | 22.14 | 20.90 | -1.35 | -6.07% | 20.62 | 23.24 | 378429 | 82104 | 13.98% |
| 2025-09-23 | 20.23 | 22.25 | 2.02 | 9.99% | 20.11 | 22.25 | 292771 | 63943 | 10.81% |
| 2025-09-22 | 18.45 | 20.23 | 1.84 | 10.01% | 18.45 | 20.23 | 67781 | 13485 | 2.50% |
| 2025-09-19 | 19.30 | 18.39 | -0.55 | -2.90% | 18.21 | 19.30 | 124025 | 22916 | 4.58% |
| 2025-09-18 | 19.58 | 18.94 | -0.95 | -4.78% | 18.58 | 20.85 | 226510 | 44730 | 8.37% |
| 2025-09-17 | 19.57 | 19.89 | 0.14 | 0.71% | 19.33 | 20.80 | 196680 | 39487 | 7.27% |
| 2025-09-16 | 21.19 | 19.75 | -0.06 | -0.30% | 19.61 | 21.19 | 308573 | 62667 | 11.40% |
| 2025-09-15 | 18.35 | 19.81 | 1.80 | 9.99% | 18.35 | 19.81 | 73589 | 14274 | 2.72% |
| 2025-09-12 | 18.59 | 18.01 | -0.74 | -3.95% | 18.01 | 19.48 | 220870 | 41120 | 8.16% |
| 2025-09-11 | 17.58 | 18.75 | 1.18 | 6.72% | 17.40 | 19.33 | 298791 | 55591 | 11.04% |
| 2025-09-10 | 17.49 | 17.57 | 0.26 | 1.50% | 17.38 | 18.46 | 202339 | 36036 | 7.47% |
| 2025-09-09 | 16.99 | 17.31 | 0.23 | 1.35% | 16.90 | 17.48 | 131981 | 22690 | 4.88% |
| 2025-09-08 | 17.33 | 17.08 | -0.29 | -1.67% | 16.91 | 17.33 | 96497 | 16499 | 3.56% |
| 2025-09-05 | 17.11 | 17.37 | 0.55 | 3.27% | 16.80 | 17.48 | 147280 | 25378 | 5.44% |
| 2025-09-04 | 17.02 | 16.82 | -0.51 | -2.94% | 16.43 | 17.32 | 160839 | 27044 | 5.94% |
| 2025-09-03 | 17.46 | 17.33 | 0.69 | 4.15% | 16.80 | 17.95 | 312200 | 53889 | 11.53% |
| 2025-09-02 | 15.13 | 16.64 | 1.51 | 9.98% | 15.13 | 16.64 | 179954 | 28643 | 6.65% |
| 2025-09-01 | 15.16 | 15.13 | -0.03 | -0.20% | 15.06 | 15.28 | 41923 | 6354 | 1.55% |
| 2025-08-29 | 15.19 | 15.16 | -0.07 | -0.46% | 15.08 | 15.35 | 42155 | 6400 | 1.56% |
| 2025-08-28 | 15.40 | 15.23 | -0.18 | -1.17% | 14.75 | 15.55 | 79389 | 12017 | 2.93% |
| 2025-08-27 | 15.86 | 15.41 | -0.46 | -2.90% | 15.40 | 16.01 | 82408 | 12999 | 3.04% |
| 2025-08-26 | 16.00 | 15.87 | -0.46 | -2.82% | 15.56 | 16.00 | 109780 | 17320 | 4.06% |
| 2025-08-25 | 16.40 | 16.33 | -0.01 | -0.06% | 16.14 | 16.52 | 50615 | 8258 | 1.87% |
| 2025-08-22 | 16.49 | 16.34 | -0.15 | -0.91% | 16.18 | 16.51 | 49240 | 8024 | 1.82% |
| 2025-08-21 | 16.50 | 16.49 | 0.01 | 0.06% | 16.34 | 16.73 | 55974 | 9238 | 2.07% |
| 2025-08-20 | 16.36 | 16.48 | 0.13 | 0.80% | 16.30 | 16.55 | 47376 | 7787 | 1.75% |
| 2025-08-19 | 16.12 | 16.35 | 0.23 | 1.43% | 15.92 | 16.43 | 63242 | 10258 | 2.34% |
| 2025-08-18 | 16.17 | 16.12 | -0.05 | -0.31% | 16.08 | 16.37 | 54843 | 8878 | 2.03% |
| 2025-08-15 | 15.88 | 16.17 | 0.29 | 1.83% | 15.80 | 16.18 | 47656 | 7635 | 1.76% |
| 2025-08-14 | 16.50 | 15.88 | -0.53 | -3.23% | 15.85 | 16.52 | 50078 | 8064 | 1.85% |
| 2025-08-13 | 16.02 | 16.41 | 0.40 | 2.50% | 16.02 | 16.58 | 67241 | 11000 | 2.48% |
| 2025-08-12 | 15.96 | 16.01 | -0.02 | -0.12% | 15.92 | 16.08 | 29706 | 4754 | 1.10% |
| 2025-08-11 | 15.61 | 16.03 | 0.47 | 3.02% | 15.50 | 16.06 | 55356 | 8781 | 2.04% |
| 2025-08-08 | 15.44 | 15.56 | 0.10 | 0.65% | 15.35 | 15.58 | 32386 | 5011 | 1.20% |
| 2025-08-07 | 15.61 | 15.46 | -0.15 | -0.96% | 15.40 | 15.67 | 36207 | 5610 | 1.34% |
| 2025-08-06 | 15.75 | 15.61 | -0.06 | -0.38% | 15.60 | 15.78 | 33161 | 5192 | 1.22% |
| 2025-08-05 | 15.58 | 15.67 | 0.16 | 1.03% | 15.50 | 15.75 | 33348 | 5219 | 1.23% |
| 2025-08-04 | 15.60 | 15.51 | -0.11 | -0.70% | 15.21 | 15.63 | 50977 | 7859 | 1.88% |
| 2025-08-01 | 15.53 | 15.62 | 0.09 | 0.58% | 15.51 | 15.72 | 34089 | 5327 | 1.26% |
| 2025-07-31 | 15.82 | 15.53 | -0.30 | -1.90% | 15.46 | 15.95 | 48038 | 7508 | 1.77% |
| 2025-07-30 | 16.06 | 15.83 | -0.27 | -1.68% | 15.72 | 16.10 | 30889 | 4905 | 1.14% |
| 2025-07-29 | 16.09 | 16.10 | 0.01 | 0.06% | 15.66 | 16.10 | 57458 | 9118 | 2.12% |
| 2025-07-28 | 16.02 | 16.09 | 0.07 | 0.44% | 16.02 | 16.18 | 40980 | 6599 | 1.51% |
| 2025-07-25 | 16.00 | 16.02 | 0.02 | 0.13% | 15.90 | 16.11 | 28155 | 4499 | 1.04% |
| 2025-07-24 | 15.87 | 16.00 | 0.10 | 0.63% | 15.87 | 16.11 | 36095 | 5772 | 1.33% |