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 | 19.48 | 20.12 | 0.48 | 2.44% | 19.21 | 20.50 | 233587 | 46905 | 4.83% |
| 2025-10-30 | 19.30 | 19.64 | 0.29 | 1.50% | 19.16 | 20.70 | 356993 | 71674 | 7.37% |
| 2025-10-29 | 17.70 | 19.35 | 1.48 | 8.28% | 17.68 | 19.66 | 371115 | 71416 | 7.67% |
| 2025-10-28 | 17.49 | 17.87 | 0.38 | 2.17% | 17.36 | 17.94 | 104664 | 18580 | 2.16% |
| 2025-10-27 | 17.00 | 17.49 | 0.49 | 2.88% | 17.00 | 17.60 | 82706 | 14403 | 1.71% |
| 2025-10-24 | 16.97 | 17.00 | 0.03 | 0.18% | 16.93 | 17.32 | 38483 | 6567 | 0.79% |
| 2025-10-23 | 17.17 | 16.97 | -0.28 | -1.62% | 16.70 | 17.17 | 44845 | 7575 | 0.93% |
| 2025-10-22 | 16.89 | 17.25 | 0.21 | 1.23% | 16.88 | 17.59 | 59169 | 10223 | 1.22% |
| 2025-10-21 | 17.19 | 17.04 | -0.09 | -0.53% | 16.69 | 17.19 | 50745 | 8591 | 1.05% |
| 2025-10-20 | 17.27 | 17.13 | -0.12 | -0.70% | 16.92 | 17.55 | 49653 | 8476 | 1.03% |
| 2025-10-17 | 17.03 | 17.25 | 0.03 | 0.17% | 17.02 | 17.60 | 101344 | 17536 | 2.09% |
| 2025-10-16 | 16.33 | 17.22 | 0.71 | 4.30% | 16.33 | 17.44 | 128710 | 21959 | 2.66% |
| 2025-10-15 | 16.25 | 16.51 | 0.24 | 1.48% | 16.11 | 16.54 | 38627 | 6317 | 0.80% |
| 2025-10-14 | 16.76 | 16.27 | -0.40 | -2.40% | 16.18 | 16.82 | 64462 | 10617 | 1.33% |
| 2025-10-13 | 16.50 | 16.67 | -0.52 | -3.03% | 16.20 | 16.80 | 78803 | 13031 | 1.63% |
| 2025-10-10 | 17.11 | 17.19 | 0.16 | 0.94% | 16.99 | 17.30 | 54451 | 9332 | 1.12% |
| 2025-10-09 | 17.03 | 17.03 | 0.00 | 0.00% | 16.90 | 17.17 | 59610 | 10157 | 1.23% |
| 2025-09-30 | 17.14 | 17.03 | -0.12 | -0.70% | 16.98 | 17.19 | 49392 | 8423 | 1.02% |
| 2025-09-29 | 17.14 | 17.15 | 0.04 | 0.23% | 16.80 | 17.24 | 57109 | 9743 | 1.18% |
| 2025-09-26 | 17.36 | 17.11 | -0.30 | -1.72% | 17.09 | 17.40 | 52092 | 8963 | 1.08% |
| 2025-09-25 | 17.70 | 17.41 | -0.29 | -1.64% | 17.34 | 17.92 | 68474 | 12010 | 1.41% |
| 2025-09-24 | 17.74 | 17.70 | -0.08 | -0.45% | 17.38 | 17.77 | 81418 | 14306 | 1.68% |
| 2025-09-23 | 17.68 | 17.78 | 0.04 | 0.23% | 17.47 | 17.99 | 91064 | 16131 | 1.88% |
| 2025-09-22 | 18.00 | 17.74 | -0.27 | -1.50% | 17.71 | 18.18 | 73551 | 13139 | 1.52% |
| 2025-09-19 | 18.12 | 18.01 | -0.34 | -1.85% | 17.66 | 18.36 | 105580 | 18980 | 2.18% |
| 2025-09-18 | 18.62 | 18.35 | -0.13 | -0.70% | 18.17 | 18.93 | 229004 | 42701 | 4.73% |
| 2025-09-17 | 18.39 | 18.48 | 0.38 | 2.10% | 18.10 | 18.66 | 157971 | 29141 | 3.26% |
| 2025-09-16 | 17.30 | 18.10 | 0.94 | 5.48% | 17.20 | 18.19 | 179469 | 31920 | 3.71% |
| 2025-09-15 | 17.30 | 17.16 | -0.18 | -1.04% | 17.10 | 17.44 | 62594 | 10782 | 1.29% |
| 2025-09-12 | 17.68 | 17.34 | -0.33 | -1.87% | 17.32 | 17.76 | 68671 | 11985 | 1.42% |
| 2025-09-11 | 17.71 | 17.67 | -0.03 | -0.17% | 17.28 | 17.81 | 74843 | 13101 | 1.55% |
| 2025-09-10 | 16.81 | 17.70 | 0.74 | 4.36% | 16.81 | 18.08 | 180482 | 31890 | 3.73% |
| 2025-09-09 | 17.23 | 16.96 | -0.27 | -1.57% | 16.87 | 17.23 | 49751 | 8458 | 1.03% |
| 2025-09-08 | 17.00 | 17.23 | 0.23 | 1.35% | 16.91 | 17.42 | 66216 | 11412 | 1.37% |
| 2025-09-05 | 16.65 | 17.00 | 0.36 | 2.16% | 16.43 | 17.00 | 62251 | 10487 | 1.29% |
| 2025-09-04 | 16.89 | 16.64 | -0.09 | -0.54% | 16.28 | 17.10 | 87190 | 14610 | 1.80% |
| 2025-09-03 | 17.07 | 16.73 | -0.37 | -2.16% | 16.70 | 17.23 | 76397 | 12919 | 1.58% |
| 2025-09-02 | 17.17 | 17.10 | -0.17 | -0.98% | 16.41 | 17.33 | 139739 | 23556 | 2.89% |
| 2025-09-01 | 17.02 | 17.27 | -0.32 | -1.82% | 16.80 | 17.38 | 162913 | 27763 | 3.37% |
| 2025-08-29 | 17.89 | 17.59 | -0.31 | -1.73% | 17.49 | 17.94 | 94725 | 16708 | 1.96% |
| 2025-08-28 | 17.98 | 17.90 | -0.08 | -0.44% | 17.31 | 18.23 | 134507 | 23924 | 2.78% |
| 2025-08-27 | 18.18 | 17.98 | -0.17 | -0.94% | 17.96 | 18.77 | 183495 | 33643 | 3.79% |
| 2025-08-26 | 17.90 | 18.15 | 0.24 | 1.34% | 17.75 | 18.30 | 112593 | 20388 | 2.33% |
| 2025-08-25 | 17.91 | 17.91 | 0.05 | 0.28% | 17.77 | 18.10 | 94311 | 16912 | 1.95% |
| 2025-08-22 | 17.84 | 17.86 | 0.05 | 0.28% | 17.70 | 17.98 | 72473 | 12930 | 1.50% |
| 2025-08-21 | 18.06 | 17.81 | -0.25 | -1.38% | 17.70 | 18.14 | 82494 | 14740 | 1.70% |
| 2025-08-20 | 18.00 | 18.06 | 0.01 | 0.06% | 17.72 | 18.06 | 80606 | 14440 | 1.67% |
| 2025-08-19 | 17.90 | 18.05 | 0.10 | 0.56% | 17.55 | 18.16 | 111197 | 19900 | 2.30% |
| 2025-08-18 | 17.85 | 17.95 | 0.39 | 2.22% | 17.61 | 18.29 | 159828 | 28651 | 3.30% |
| 2025-08-15 | 17.01 | 17.56 | 0.55 | 3.23% | 17.00 | 17.73 | 124414 | 21754 | 2.57% |
| 2025-08-14 | 17.36 | 17.01 | -0.33 | -1.90% | 16.89 | 17.40 | 85807 | 14692 | 1.77% |
| 2025-08-13 | 17.30 | 17.34 | 0.12 | 0.70% | 17.13 | 17.36 | 69612 | 12013 | 1.44% |
| 2025-08-12 | 17.28 | 17.22 | -0.08 | -0.46% | 17.13 | 17.50 | 66385 | 11428 | 1.37% |
| 2025-08-11 | 17.34 | 17.30 | 0.19 | 1.11% | 17.17 | 17.49 | 86309 | 14957 | 1.78% |
| 2025-08-08 | 17.10 | 17.11 | -0.05 | -0.29% | 16.86 | 17.33 | 74127 | 12645 | 1.53% |
| 2025-08-07 | 17.33 | 17.16 | -0.34 | -1.94% | 17.10 | 17.48 | 96390 | 16592 | 1.99% |
| 2025-08-06 | 16.87 | 17.50 | 0.65 | 3.86% | 16.79 | 17.68 | 141273 | 24506 | 2.92% |
| 2025-08-05 | 16.76 | 16.85 | 0.17 | 1.02% | 16.70 | 17.02 | 74906 | 12612 | 1.55% |
| 2025-08-04 | 16.31 | 16.68 | 0.33 | 2.02% | 16.22 | 16.68 | 60085 | 9899 | 1.24% |
| 2025-08-01 | 16.30 | 16.35 | 0.07 | 0.43% | 16.21 | 16.52 | 47920 | 7824 | 0.99% |
| 2025-07-31 | 16.47 | 16.28 | -0.22 | -1.33% | 16.18 | 16.65 | 68795 | 11289 | 1.42% |
| 2025-07-30 | 16.80 | 16.50 | -0.29 | -1.73% | 16.36 | 16.86 | 73850 | 12203 | 1.53% |
| 2025-07-29 | 16.84 | 16.79 | -0.07 | -0.42% | 16.61 | 16.85 | 66178 | 11055 | 1.37% |
| 2025-07-28 | 16.99 | 16.86 | -0.01 | -0.06% | 16.84 | 17.23 | 107975 | 18350 | 2.23% |
| 2025-07-25 | 16.38 | 16.87 | 0.49 | 2.99% | 16.32 | 17.44 | 171309 | 28977 | 3.54% |
| 2025-07-24 | 16.29 | 16.38 | 0.15 | 0.92% | 16.23 | 16.50 | 51112 | 8360 | 1.06% |