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 | 17.15 | 17.29 | 0.28 | 1.65% | 17.06 | 17.44 | 48889 | 8446 | 1.07% |
| 2025-10-30 | 17.45 | 17.01 | -0.74 | -4.17% | 16.65 | 17.64 | 91820 | 15632 | 2.01% |
| 2025-10-29 | 17.96 | 17.75 | -0.10 | -0.56% | 17.37 | 17.98 | 47230 | 8332 | 1.04% |
| 2025-10-28 | 17.77 | 17.85 | 0.18 | 1.02% | 17.51 | 18.18 | 58162 | 10436 | 1.28% |
| 2025-10-27 | 17.99 | 17.67 | -0.03 | -0.17% | 17.59 | 18.10 | 49488 | 8781 | 1.09% |
| 2025-10-24 | 17.54 | 17.70 | 0.23 | 1.32% | 17.47 | 18.10 | 59227 | 10576 | 1.30% |
| 2025-10-23 | 17.47 | 17.47 | -0.04 | -0.23% | 17.07 | 17.58 | 41044 | 7099 | 0.91% |
| 2025-10-22 | 17.85 | 17.51 | -0.36 | -2.01% | 17.47 | 17.87 | 33079 | 5818 | 0.73% |
| 2025-10-21 | 17.47 | 17.87 | 0.51 | 2.94% | 17.33 | 18.15 | 51142 | 9075 | 1.13% |
| 2025-10-20 | 17.66 | 17.36 | -0.17 | -0.97% | 17.28 | 17.90 | 40676 | 7142 | 0.90% |
| 2025-10-17 | 17.85 | 17.53 | -0.37 | -2.07% | 17.47 | 18.12 | 52510 | 9300 | 1.16% |
| 2025-10-16 | 17.76 | 17.90 | 0.00 | 0.00% | 17.70 | 18.46 | 72637 | 13140 | 1.60% |
| 2025-10-15 | 17.40 | 17.90 | 0.45 | 2.58% | 17.10 | 18.03 | 62035 | 10918 | 1.37% |
| 2025-10-14 | 17.91 | 17.45 | -0.38 | -2.13% | 17.36 | 18.15 | 63580 | 11271 | 1.40% |
| 2025-10-13 | 17.58 | 17.83 | -0.20 | -1.11% | 17.33 | 18.42 | 87548 | 15557 | 1.93% |
| 2025-10-10 | 18.40 | 18.03 | -0.47 | -2.54% | 17.86 | 18.56 | 71355 | 12968 | 1.58% |
| 2025-10-09 | 18.40 | 18.50 | 0.13 | 0.71% | 18.35 | 18.96 | 92199 | 17166 | 2.04% |
| 2025-09-30 | 18.51 | 18.37 | -0.10 | -0.54% | 18.18 | 18.87 | 85429 | 15748 | 1.89% |
| 2025-09-29 | 17.23 | 18.47 | 1.32 | 7.70% | 17.22 | 18.66 | 172449 | 31516 | 3.81% |
| 2025-09-26 | 17.53 | 17.15 | -0.44 | -2.50% | 17.00 | 17.56 | 60242 | 10385 | 1.33% |
| 2025-09-25 | 17.41 | 17.59 | 0.22 | 1.27% | 17.32 | 17.98 | 89135 | 15805 | 1.97% |
| 2025-09-24 | 16.68 | 17.37 | 0.66 | 3.95% | 16.64 | 17.48 | 88434 | 15211 | 1.95% |
| 2025-09-23 | 17.50 | 16.71 | -0.89 | -5.06% | 16.25 | 17.66 | 128966 | 21543 | 2.85% |
| 2025-09-22 | 17.68 | 17.60 | -0.05 | -0.28% | 17.34 | 17.95 | 71535 | 12535 | 1.58% |
| 2025-09-19 | 17.90 | 17.65 | -0.42 | -2.32% | 17.61 | 18.35 | 76408 | 13668 | 1.69% |
| 2025-09-18 | 18.24 | 18.07 | -0.15 | -0.82% | 17.80 | 19.10 | 154835 | 28770 | 3.42% |
| 2025-09-17 | 18.00 | 18.22 | 0.22 | 1.22% | 17.91 | 18.62 | 82693 | 15148 | 1.83% |
| 2025-09-16 | 17.54 | 18.00 | 0.37 | 2.10% | 17.53 | 18.06 | 73705 | 13144 | 1.63% |
| 2025-09-15 | 18.00 | 17.63 | -0.46 | -2.54% | 17.58 | 18.07 | 65225 | 11592 | 1.44% |
| 2025-09-12 | 18.20 | 18.09 | -0.11 | -0.60% | 17.96 | 18.33 | 69300 | 12561 | 1.53% |
| 2025-09-11 | 17.80 | 18.20 | 0.40 | 2.25% | 17.08 | 18.27 | 76037 | 13602 | 1.68% |
| 2025-09-10 | 17.72 | 17.80 | 0.02 | 0.11% | 17.55 | 18.00 | 62875 | 11171 | 1.39% |
| 2025-09-09 | 18.58 | 17.78 | -0.78 | -4.20% | 17.67 | 18.58 | 93890 | 16911 | 2.07% |
| 2025-09-08 | 17.29 | 18.56 | 1.26 | 7.28% | 17.25 | 18.99 | 182135 | 33412 | 4.02% |
| 2025-09-05 | 17.19 | 17.30 | 0.26 | 1.53% | 16.82 | 17.31 | 86208 | 14767 | 1.90% |
| 2025-09-04 | 17.68 | 17.04 | -0.56 | -3.18% | 16.77 | 17.86 | 109150 | 18909 | 2.41% |
| 2025-09-03 | 17.65 | 17.60 | 0.12 | 0.69% | 17.44 | 18.12 | 100582 | 17845 | 2.22% |
| 2025-09-02 | 18.02 | 17.48 | -0.54 | -3.00% | 17.10 | 18.02 | 153123 | 26753 | 3.38% |
| 2025-09-01 | 17.87 | 18.02 | 0.15 | 0.84% | 17.84 | 18.75 | 119111 | 21714 | 2.63% |
| 2025-08-29 | 18.21 | 17.87 | -0.51 | -2.77% | 17.62 | 18.33 | 143464 | 25602 | 3.17% |
| 2025-08-28 | 19.08 | 18.38 | -0.92 | -4.77% | 17.43 | 19.49 | 261570 | 47628 | 5.78% |
| 2025-08-27 | 20.63 | 19.30 | -1.13 | -5.53% | 19.30 | 20.68 | 151320 | 30083 | 3.34% |
| 2025-08-26 | 20.18 | 20.43 | 0.26 | 1.29% | 19.80 | 20.62 | 110501 | 22302 | 2.44% |
| 2025-08-25 | 20.10 | 20.17 | 0.24 | 1.20% | 19.71 | 20.85 | 162569 | 32927 | 3.59% |
| 2025-08-22 | 19.47 | 19.93 | 0.37 | 1.89% | 19.28 | 20.10 | 100204 | 19810 | 2.21% |
| 2025-08-21 | 19.83 | 19.56 | -0.24 | -1.21% | 19.35 | 20.47 | 98790 | 19533 | 2.18% |
| 2025-08-20 | 19.60 | 19.80 | 0.13 | 0.66% | 18.89 | 19.91 | 121105 | 23476 | 2.68% |
| 2025-08-19 | 19.10 | 19.67 | 0.61 | 3.20% | 18.98 | 20.70 | 202597 | 40448 | 4.48% |
| 2025-08-18 | 18.29 | 19.06 | 0.64 | 3.47% | 18.15 | 19.06 | 129026 | 24168 | 2.85% |
| 2025-08-15 | 18.53 | 18.42 | 0.01 | 0.05% | 18.10 | 18.71 | 156124 | 28655 | 3.45% |
| 2025-08-14 | 19.13 | 18.41 | -0.82 | -4.26% | 18.41 | 19.20 | 134200 | 25219 | 2.96% |
| 2025-08-13 | 18.83 | 19.23 | 0.41 | 2.18% | 18.69 | 19.53 | 133182 | 25486 | 2.94% |
| 2025-08-12 | 19.17 | 18.82 | -0.20 | -1.05% | 18.51 | 19.27 | 109888 | 20737 | 2.43% |
| 2025-08-11 | 19.10 | 19.02 | 0.11 | 0.58% | 18.85 | 19.26 | 102286 | 19493 | 2.26% |
| 2025-08-08 | 19.38 | 18.91 | -0.39 | -2.02% | 18.68 | 19.79 | 153700 | 29347 | 3.40% |
| 2025-08-07 | 18.80 | 19.30 | 0.75 | 4.04% | 18.61 | 19.86 | 216806 | 42011 | 4.79% |
| 2025-08-06 | 18.50 | 18.55 | 0.16 | 0.87% | 18.15 | 19.00 | 144668 | 26954 | 3.20% |
| 2025-08-05 | 18.31 | 18.39 | 0.20 | 1.10% | 17.90 | 18.46 | 118391 | 21565 | 2.62% |
| 2025-08-04 | 17.35 | 18.19 | 0.69 | 3.94% | 17.11 | 18.23 | 136768 | 24308 | 3.02% |
| 2025-08-01 | 17.72 | 17.50 | -0.22 | -1.24% | 17.37 | 17.99 | 110603 | 19515 | 2.44% |
| 2025-07-31 | 17.38 | 17.72 | 0.19 | 1.08% | 17.38 | 18.74 | 204474 | 36996 | 4.52% |
| 2025-07-30 | 17.77 | 17.53 | -0.39 | -2.18% | 17.19 | 18.25 | 173420 | 30757 | 3.83% |
| 2025-07-29 | 18.17 | 17.92 | -0.24 | -1.32% | 17.58 | 18.19 | 155922 | 27893 | 3.44% |
| 2025-07-28 | 18.49 | 18.16 | 0.02 | 0.11% | 17.99 | 18.60 | 203343 | 37008 | 4.49% |
| 2025-07-25 | 16.18 | 18.14 | 2.21 | 13.87% | 15.95 | 18.96 | 366632 | 65457 | 8.10% |
| 2025-07-24 | 15.08 | 15.93 | 0.88 | 5.85% | 15.05 | 16.15 | 137542 | 21594 | 3.04% |