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 | 18.64 | 18.75 | 0.11 | 0.59% | 18.30 | 18.80 | 33841 | 6273 | 1.74% |
| 2025-10-30 | 18.84 | 18.64 | -0.20 | -1.06% | 18.28 | 19.48 | 40367 | 7582 | 2.08% |
| 2025-10-29 | 19.12 | 18.84 | -0.36 | -1.88% | 18.56 | 19.14 | 44741 | 8421 | 2.31% |
| 2025-10-28 | 18.94 | 19.20 | 0.09 | 0.47% | 18.68 | 19.50 | 65727 | 12624 | 3.39% |
| 2025-10-27 | 17.89 | 19.11 | 1.33 | 7.48% | 17.79 | 19.30 | 98710 | 18423 | 5.09% |
| 2025-10-24 | 17.76 | 17.78 | 0.18 | 1.02% | 17.26 | 17.98 | 45598 | 8020 | 2.35% |
| 2025-10-23 | 17.57 | 17.60 | -0.08 | -0.45% | 16.88 | 17.77 | 34880 | 6064 | 1.80% |
| 2025-10-22 | 17.63 | 17.68 | 0.02 | 0.11% | 17.34 | 17.83 | 30626 | 5397 | 1.58% |
| 2025-10-21 | 17.36 | 17.66 | 0.30 | 1.73% | 17.20 | 17.71 | 38614 | 6756 | 1.99% |
| 2025-10-20 | 17.50 | 17.36 | -0.24 | -1.36% | 17.14 | 17.98 | 48711 | 8459 | 2.51% |
| 2025-10-17 | 17.08 | 17.60 | 0.53 | 3.10% | 17.08 | 18.30 | 75104 | 13436 | 3.87% |
| 2025-10-16 | 17.89 | 17.07 | -0.91 | -5.06% | 17.01 | 17.90 | 53188 | 9201 | 2.74% |
| 2025-10-15 | 17.31 | 17.98 | 0.67 | 3.87% | 16.94 | 18.27 | 68516 | 12192 | 3.53% |
| 2025-10-14 | 17.28 | 17.31 | 0.23 | 1.35% | 17.08 | 18.15 | 79831 | 13922 | 4.11% |
| 2025-10-13 | 15.98 | 17.08 | 0.75 | 4.59% | 15.50 | 17.15 | 68228 | 11211 | 3.52% |
| 2025-10-10 | 16.21 | 16.33 | 0.04 | 0.25% | 16.18 | 16.56 | 36439 | 5957 | 1.88% |
| 2025-10-09 | 15.83 | 16.29 | 0.44 | 2.78% | 15.75 | 16.41 | 60501 | 9808 | 3.12% |
| 2025-09-30 | 16.35 | 15.85 | -0.56 | -3.41% | 15.62 | 16.49 | 65665 | 10451 | 3.38% |
| 2025-09-29 | 16.37 | 16.41 | 0.04 | 0.24% | 16.20 | 16.63 | 73866 | 12090 | 3.81% |
| 2025-09-26 | 15.78 | 16.37 | 0.56 | 3.54% | 15.57 | 16.95 | 94981 | 15574 | 4.89% |
| 2025-09-25 | 15.44 | 15.81 | 0.75 | 4.98% | 15.31 | 15.95 | 93203 | 14640 | 4.80% |
| 2025-09-24 | 14.69 | 15.06 | 0.35 | 2.38% | 14.38 | 15.09 | 41593 | 6172 | 2.14% |
| 2025-09-23 | 15.18 | 14.71 | -0.45 | -2.97% | 14.30 | 15.25 | 43111 | 6304 | 2.22% |
| 2025-09-22 | 15.08 | 15.16 | 0.11 | 0.73% | 14.92 | 15.39 | 45799 | 6963 | 2.36% |
| 2025-09-19 | 14.66 | 15.05 | 0.09 | 0.60% | 14.66 | 15.58 | 52320 | 7960 | 2.70% |
| 2025-09-18 | 15.15 | 14.96 | 0.01 | 0.07% | 14.55 | 15.17 | 50646 | 7533 | 2.61% |
| 2025-09-17 | 14.88 | 14.95 | 0.07 | 0.47% | 14.86 | 15.50 | 69051 | 10476 | 3.56% |
| 2025-09-16 | 14.66 | 14.88 | 0.16 | 1.09% | 14.64 | 15.01 | 45493 | 6756 | 2.34% |
| 2025-09-15 | 15.16 | 14.72 | -0.57 | -3.73% | 14.01 | 15.18 | 94399 | 13712 | 4.86% |
| 2025-09-12 | 14.71 | 15.29 | 0.65 | 4.44% | 14.59 | 15.48 | 69069 | 10428 | 3.56% |
| 2025-09-11 | 14.54 | 14.64 | 0.14 | 0.97% | 14.33 | 14.72 | 30815 | 4470 | 1.59% |
| 2025-09-10 | 14.68 | 14.50 | -0.04 | -0.28% | 14.35 | 14.68 | 28642 | 4155 | 1.48% |
| 2025-09-09 | 14.76 | 14.54 | -0.44 | -2.94% | 14.50 | 14.93 | 34659 | 5094 | 1.79% |
| 2025-09-08 | 14.49 | 14.98 | 0.46 | 3.17% | 14.41 | 14.98 | 56880 | 8379 | 2.93% |
| 2025-09-05 | 14.26 | 14.52 | 0.39 | 2.76% | 14.00 | 14.58 | 41531 | 5960 | 2.14% |
| 2025-09-04 | 14.18 | 14.13 | -0.12 | -0.84% | 13.90 | 14.63 | 47671 | 6827 | 2.46% |
| 2025-09-03 | 14.90 | 14.25 | -0.55 | -3.72% | 14.15 | 14.98 | 39707 | 5793 | 2.05% |
| 2025-09-02 | 14.72 | 14.80 | 0.02 | 0.14% | 14.36 | 14.92 | 43022 | 6301 | 2.22% |
| 2025-09-01 | 14.15 | 14.78 | 0.65 | 4.60% | 14.09 | 15.19 | 79150 | 11677 | 4.08% |
| 2025-08-29 | 14.59 | 14.13 | -0.35 | -2.42% | 14.09 | 14.59 | 53331 | 7608 | 2.75% |
| 2025-08-28 | 14.69 | 14.48 | -0.21 | -1.43% | 14.01 | 14.85 | 45875 | 6609 | 2.36% |
| 2025-08-27 | 15.26 | 14.69 | -0.59 | -3.86% | 14.60 | 15.38 | 51923 | 7807 | 2.68% |
| 2025-08-26 | 15.50 | 15.28 | -0.28 | -1.80% | 15.20 | 15.52 | 43005 | 6597 | 2.22% |
| 2025-08-25 | 15.80 | 15.56 | -0.05 | -0.32% | 15.43 | 15.87 | 45127 | 7046 | 2.33% |
| 2025-08-22 | 15.77 | 15.61 | -0.17 | -1.08% | 15.40 | 15.79 | 48669 | 7570 | 2.51% |
| 2025-08-21 | 16.30 | 15.78 | -0.46 | -2.83% | 15.72 | 16.31 | 57695 | 9218 | 2.97% |
| 2025-08-20 | 16.51 | 16.24 | -0.26 | -1.58% | 16.12 | 16.78 | 60709 | 9970 | 3.13% |
| 2025-08-19 | 16.34 | 16.50 | 0.17 | 1.04% | 16.05 | 16.72 | 55939 | 9161 | 2.88% |
| 2025-08-18 | 16.80 | 16.33 | -0.31 | -1.86% | 16.25 | 16.88 | 58165 | 9546 | 3.00% |
| 2025-08-15 | 16.00 | 16.64 | 0.59 | 3.68% | 15.88 | 17.20 | 60813 | 10077 | 3.13% |
| 2025-08-14 | 16.65 | 16.05 | -0.67 | -4.01% | 16.05 | 16.80 | 55515 | 9038 | 2.86% |
| 2025-08-13 | 16.66 | 16.72 | 0.07 | 0.42% | 16.32 | 16.89 | 58218 | 9695 | 3.00% |
| 2025-08-12 | 16.89 | 16.65 | -0.31 | -1.83% | 16.51 | 16.97 | 53225 | 8861 | 2.74% |
| 2025-08-11 | 17.03 | 16.96 | -0.07 | -0.41% | 16.80 | 17.45 | 88162 | 15087 | 4.54% |
| 2025-08-08 | 17.20 | 17.03 | -0.50 | -2.85% | 16.70 | 17.28 | 87491 | 14885 | 4.51% |
| 2025-08-07 | 16.70 | 17.53 | 0.35 | 2.04% | 16.50 | 18.00 | 141237 | 23945 | 7.28% |
| 2025-08-06 | 16.48 | 17.18 | 0.78 | 4.76% | 16.08 | 17.55 | 178231 | 30270 | 9.18% |
| 2025-08-05 | 14.91 | 16.40 | 1.49 | 9.99% | 14.91 | 16.40 | 110612 | 17559 | 5.70% |
| 2025-08-04 | 14.85 | 14.91 | 0.07 | 0.47% | 14.60 | 15.05 | 45758 | 6774 | 2.36% |
| 2025-08-01 | 14.10 | 14.84 | 0.70 | 4.95% | 14.10 | 15.10 | 89408 | 13176 | 4.61% |
| 2025-07-31 | 13.98 | 14.14 | 0.03 | 0.21% | 13.90 | 14.25 | 54224 | 7628 | 2.79% |
| 2025-07-30 | 14.53 | 14.11 | -0.42 | -2.89% | 14.07 | 14.99 | 87548 | 12627 | 4.51% |
| 2025-07-29 | 15.10 | 14.53 | -0.57 | -3.77% | 14.37 | 15.10 | 84505 | 12352 | 4.35% |
| 2025-07-28 | 15.56 | 15.10 | -0.47 | -3.02% | 14.30 | 15.87 | 140603 | 21265 | 7.24% |
| 2025-07-25 | 14.63 | 15.57 | 0.99 | 6.79% | 14.51 | 15.66 | 110867 | 16795 | 5.71% |
| 2025-07-24 | 14.40 | 14.58 | 0.19 | 1.32% | 14.20 | 14.78 | 51370 | 7463 | 2.65% |