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 | 18.71 | 18.76 | -0.05 | -0.27% | 18.71 | 19.29 | 39930 | 7569 | 0.97% |
| 2025-10-30 | 19.02 | 18.81 | -0.21 | -1.10% | 18.76 | 19.12 | 27303 | 5163 | 0.66% |
| 2025-10-29 | 18.90 | 19.02 | 0.04 | 0.21% | 18.62 | 19.11 | 33353 | 6305 | 0.81% |
| 2025-10-28 | 19.02 | 18.98 | -0.04 | -0.21% | 18.90 | 19.39 | 31893 | 6100 | 0.77% |
| 2025-10-27 | 18.85 | 19.02 | -0.10 | -0.52% | 18.42 | 19.37 | 61504 | 11647 | 1.49% |
| 2025-10-24 | 19.28 | 19.12 | -0.12 | -0.62% | 19.01 | 19.41 | 27170 | 5202 | 0.66% |
| 2025-10-23 | 18.84 | 19.24 | 0.39 | 2.07% | 18.56 | 19.34 | 41219 | 7833 | 1.00% |
| 2025-10-22 | 18.42 | 18.85 | 0.33 | 1.78% | 18.30 | 19.00 | 45684 | 8534 | 1.11% |
| 2025-10-21 | 18.69 | 18.52 | -0.07 | -0.38% | 18.42 | 19.05 | 38773 | 7227 | 0.94% |
| 2025-10-20 | 19.04 | 18.59 | -0.24 | -1.27% | 18.49 | 19.28 | 49403 | 9240 | 1.20% |
| 2025-10-17 | 19.69 | 18.83 | -0.86 | -4.37% | 18.81 | 19.72 | 67591 | 12892 | 1.64% |
| 2025-10-16 | 19.97 | 19.69 | -0.33 | -1.65% | 19.63 | 20.05 | 50409 | 9973 | 1.22% |
| 2025-10-15 | 19.31 | 20.02 | 0.67 | 3.46% | 19.16 | 20.03 | 67000 | 13230 | 1.62% |
| 2025-10-14 | 19.67 | 19.35 | -0.19 | -0.97% | 19.02 | 19.70 | 51356 | 9921 | 1.24% |
| 2025-10-13 | 18.80 | 19.54 | 0.17 | 0.88% | 18.50 | 19.62 | 71562 | 13796 | 1.73% |
| 2025-10-10 | 19.11 | 19.37 | 0.19 | 0.99% | 19.02 | 19.60 | 56333 | 10900 | 1.36% |
| 2025-10-09 | 19.15 | 19.18 | 0.08 | 0.42% | 18.98 | 19.34 | 47662 | 9126 | 1.15% |
| 2025-09-30 | 18.77 | 19.10 | 0.39 | 2.08% | 18.61 | 19.18 | 45056 | 8547 | 1.09% |
| 2025-09-29 | 18.76 | 18.71 | -0.06 | -0.32% | 18.42 | 18.95 | 38357 | 7171 | 0.93% |
| 2025-09-26 | 18.92 | 18.77 | -0.10 | -0.53% | 18.71 | 19.04 | 34812 | 6572 | 0.84% |
| 2025-09-25 | 18.60 | 18.87 | 0.20 | 1.07% | 18.52 | 19.04 | 40352 | 7582 | 0.98% |
| 2025-09-24 | 18.27 | 18.67 | 0.33 | 1.80% | 18.03 | 18.69 | 43759 | 8095 | 1.06% |
| 2025-09-23 | 18.26 | 18.34 | 0.19 | 1.05% | 17.57 | 18.35 | 65906 | 11826 | 1.60% |
| 2025-09-22 | 18.70 | 18.15 | -0.54 | -2.89% | 18.00 | 18.88 | 62112 | 11338 | 1.50% |
| 2025-09-19 | 18.51 | 18.69 | 0.16 | 0.86% | 18.33 | 18.83 | 58071 | 10782 | 1.41% |
| 2025-09-18 | 18.89 | 18.53 | -0.58 | -3.04% | 18.42 | 19.10 | 87447 | 16392 | 2.12% |
| 2025-09-17 | 18.01 | 19.11 | 1.12 | 6.23% | 18.01 | 19.26 | 139907 | 26332 | 3.39% |
| 2025-09-16 | 17.41 | 17.99 | 0.59 | 3.39% | 17.18 | 18.11 | 68640 | 12098 | 1.66% |
| 2025-09-15 | 17.57 | 17.40 | -0.09 | -0.51% | 17.39 | 17.75 | 40054 | 7026 | 0.97% |
| 2025-09-12 | 17.61 | 17.49 | -0.20 | -1.13% | 17.36 | 17.72 | 43112 | 7544 | 1.04% |
| 2025-09-11 | 17.63 | 17.69 | -0.07 | -0.39% | 17.45 | 17.92 | 49847 | 8798 | 1.21% |
| 2025-09-10 | 17.60 | 17.76 | 0.12 | 0.68% | 17.56 | 17.89 | 40990 | 7269 | 0.99% |
| 2025-09-09 | 17.63 | 17.64 | -0.03 | -0.17% | 17.55 | 18.07 | 55677 | 9884 | 1.35% |
| 2025-09-08 | 17.35 | 17.67 | 0.31 | 1.79% | 17.24 | 17.67 | 55827 | 9782 | 1.35% |
| 2025-09-05 | 17.00 | 17.36 | 0.37 | 2.18% | 16.98 | 17.52 | 58740 | 10180 | 1.42% |
| 2025-09-04 | 16.87 | 16.99 | 0.18 | 1.07% | 16.82 | 17.30 | 67935 | 11597 | 1.65% |
| 2025-09-03 | 17.12 | 16.81 | -0.26 | -1.52% | 16.74 | 17.14 | 47769 | 8064 | 1.16% |
| 2025-09-02 | 17.26 | 17.07 | -0.25 | -1.44% | 16.83 | 17.49 | 62695 | 10698 | 1.52% |
| 2025-09-01 | 16.99 | 17.32 | 0.35 | 2.06% | 16.78 | 17.70 | 96433 | 16651 | 2.34% |
| 2025-08-29 | 16.93 | 16.97 | 0.00 | 0.00% | 16.60 | 17.22 | 79968 | 13566 | 1.94% |
| 2025-08-28 | 16.28 | 16.97 | 0.70 | 4.30% | 16.28 | 17.54 | 124928 | 21112 | 3.03% |
| 2025-08-27 | 16.52 | 16.27 | -0.25 | -1.51% | 16.26 | 16.93 | 66590 | 11061 | 1.61% |
| 2025-08-26 | 16.25 | 16.52 | 0.26 | 1.60% | 16.18 | 16.69 | 59187 | 9752 | 1.43% |
| 2025-08-25 | 16.10 | 16.26 | 0.16 | 0.99% | 16.06 | 16.34 | 50005 | 8114 | 1.21% |
| 2025-08-22 | 16.16 | 16.10 | -0.06 | -0.37% | 16.00 | 16.23 | 34603 | 5570 | 0.84% |
| 2025-08-21 | 16.36 | 16.16 | -0.13 | -0.80% | 16.07 | 16.43 | 39726 | 6432 | 0.96% |
| 2025-08-20 | 16.24 | 16.29 | 0.16 | 0.99% | 16.08 | 16.29 | 33052 | 5349 | 0.80% |
| 2025-08-19 | 16.05 | 16.13 | 0.14 | 0.88% | 15.97 | 16.31 | 43264 | 6982 | 1.05% |
| 2025-08-18 | 16.03 | 15.99 | -0.04 | -0.25% | 15.95 | 16.10 | 33883 | 5423 | 0.82% |
| 2025-08-15 | 15.66 | 16.03 | 0.32 | 2.04% | 15.66 | 16.08 | 45979 | 7338 | 1.11% |
| 2025-08-14 | 15.94 | 15.71 | -0.21 | -1.32% | 15.64 | 15.94 | 33679 | 5311 | 0.82% |
| 2025-08-13 | 15.95 | 15.92 | -0.02 | -0.13% | 15.87 | 16.05 | 30132 | 4813 | 0.73% |
| 2025-08-12 | 16.07 | 15.94 | -0.14 | -0.87% | 15.90 | 16.15 | 25499 | 4075 | 0.62% |
| 2025-08-11 | 15.93 | 16.08 | 0.16 | 1.01% | 15.88 | 16.09 | 36850 | 5908 | 0.89% |
| 2025-08-08 | 15.85 | 15.92 | 0.08 | 0.51% | 15.77 | 16.01 | 27453 | 4372 | 0.66% |
| 2025-08-07 | 15.99 | 15.84 | -0.08 | -0.50% | 15.76 | 15.99 | 20663 | 3273 | 0.50% |
| 2025-08-06 | 15.80 | 15.92 | 0.10 | 0.63% | 15.71 | 15.93 | 27039 | 4285 | 0.65% |
| 2025-08-05 | 15.80 | 15.82 | 0.01 | 0.06% | 15.70 | 15.85 | 27917 | 4404 | 0.68% |
| 2025-08-04 | 15.62 | 15.81 | 0.12 | 0.76% | 15.56 | 15.94 | 33228 | 5240 | 0.80% |
| 2025-08-01 | 15.50 | 15.69 | 0.18 | 1.16% | 15.50 | 15.75 | 24555 | 3849 | 0.59% |
| 2025-07-31 | 15.83 | 15.51 | -0.32 | -2.02% | 15.46 | 15.83 | 35278 | 5512 | 0.85% |
| 2025-07-30 | 15.76 | 15.83 | 0.07 | 0.44% | 15.61 | 16.02 | 38021 | 6003 | 0.92% |
| 2025-07-29 | 15.73 | 15.76 | 0.00 | 0.00% | 15.55 | 15.78 | 24726 | 3878 | 0.60% |
| 2025-07-28 | 15.90 | 15.76 | -0.09 | -0.57% | 15.70 | 15.91 | 23379 | 3689 | 0.57% |
| 2025-07-25 | 16.07 | 15.85 | -0.17 | -1.06% | 15.85 | 16.10 | 33869 | 5391 | 0.82% |
| 2025-07-24 | 15.72 | 16.02 | 0.34 | 2.17% | 15.61 | 16.18 | 51467 | 8191 | 1.25% |