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 | 17.45 | 17.85 | -0.46 | -2.51% | 17.23 | 18.60 | 386903 | 69950 | 3.17% |
| 2025-10-30 | 18.00 | 18.31 | 0.35 | 1.95% | 17.90 | 18.59 | 307267 | 56182 | 2.51% |
| 2025-10-29 | 17.67 | 17.96 | 0.32 | 1.81% | 17.60 | 18.07 | 180234 | 32215 | 1.47% |
| 2025-10-28 | 17.66 | 17.64 | -0.04 | -0.23% | 17.39 | 17.94 | 157552 | 27795 | 1.29% |
| 2025-10-27 | 18.06 | 17.68 | 0.02 | 0.11% | 17.52 | 18.23 | 205765 | 36711 | 1.68% |
| 2025-10-24 | 17.40 | 17.66 | 0.45 | 2.61% | 17.26 | 17.71 | 163844 | 28596 | 1.34% |
| 2025-10-23 | 17.15 | 17.21 | 0.18 | 1.06% | 16.65 | 17.28 | 146612 | 24839 | 1.20% |
| 2025-10-22 | 17.10 | 17.03 | -0.13 | -0.76% | 16.78 | 17.23 | 108335 | 18407 | 0.89% |
| 2025-10-21 | 17.35 | 17.16 | 0.07 | 0.41% | 17.05 | 17.42 | 151933 | 26183 | 1.24% |
| 2025-10-20 | 17.08 | 17.09 | 0.34 | 2.03% | 16.92 | 17.59 | 180288 | 31077 | 1.48% |
| 2025-10-17 | 17.61 | 16.75 | -0.94 | -5.31% | 16.65 | 17.93 | 239386 | 40883 | 1.96% |
| 2025-10-16 | 17.91 | 17.69 | -0.34 | -1.89% | 17.61 | 18.10 | 156245 | 27827 | 1.28% |
| 2025-10-15 | 17.66 | 18.03 | 0.37 | 2.10% | 17.46 | 18.05 | 205535 | 36583 | 1.68% |
| 2025-10-14 | 18.81 | 17.66 | -0.97 | -5.21% | 17.50 | 18.94 | 300441 | 54742 | 2.46% |
| 2025-10-13 | 17.57 | 18.63 | 0.23 | 1.25% | 17.57 | 18.84 | 350014 | 64375 | 2.86% |
| 2025-10-10 | 20.01 | 18.40 | -2.09 | -10.20% | 18.25 | 20.58 | 577118 | 110046 | 4.72% |
| 2025-10-09 | 21.62 | 20.49 | -0.90 | -4.21% | 20.44 | 21.85 | 427292 | 90092 | 3.50% |
| 2025-09-30 | 20.84 | 21.39 | 0.53 | 2.54% | 20.73 | 21.85 | 293207 | 62787 | 2.40% |
| 2025-09-29 | 20.18 | 20.86 | 0.96 | 4.82% | 20.18 | 21.13 | 331094 | 68770 | 2.71% |
| 2025-09-26 | 20.42 | 19.90 | -0.50 | -2.45% | 19.80 | 20.87 | 230123 | 46698 | 1.88% |
| 2025-09-25 | 20.83 | 20.40 | -0.43 | -2.06% | 20.26 | 20.90 | 241645 | 49671 | 1.98% |
| 2025-09-24 | 20.19 | 20.83 | 0.43 | 2.11% | 19.91 | 21.02 | 329139 | 67510 | 2.69% |
| 2025-09-23 | 20.83 | 20.40 | -0.47 | -2.25% | 19.90 | 21.14 | 317579 | 64913 | 2.60% |
| 2025-09-22 | 20.92 | 20.87 | -0.02 | -0.10% | 20.60 | 21.38 | 221063 | 46060 | 1.81% |
| 2025-09-19 | 21.29 | 20.89 | -0.51 | -2.38% | 20.80 | 21.60 | 302273 | 63986 | 2.47% |
| 2025-09-18 | 21.50 | 21.40 | 0.50 | 2.39% | 20.90 | 22.60 | 557576 | 120570 | 4.56% |
| 2025-09-17 | 20.16 | 20.90 | 1.16 | 5.88% | 19.88 | 21.10 | 458308 | 94647 | 3.75% |
| 2025-09-16 | 19.84 | 19.74 | -0.22 | -1.10% | 19.21 | 19.98 | 279602 | 54762 | 2.29% |
| 2025-09-15 | 20.05 | 19.96 | -0.16 | -0.80% | 19.87 | 20.87 | 344417 | 70096 | 2.82% |
| 2025-09-12 | 20.21 | 20.12 | -0.29 | -1.42% | 19.92 | 20.80 | 329680 | 66670 | 2.70% |
| 2025-09-11 | 20.05 | 20.41 | 0.23 | 1.14% | 19.79 | 20.60 | 278882 | 56666 | 2.28% |
| 2025-09-10 | 19.95 | 20.18 | -0.28 | -1.37% | 19.76 | 20.46 | 340430 | 68488 | 2.79% |
| 2025-09-09 | 20.40 | 20.46 | 0.07 | 0.34% | 20.04 | 21.17 | 411947 | 84765 | 3.37% |
| 2025-09-08 | 21.03 | 20.39 | -1.24 | -5.73% | 20.03 | 21.16 | 663678 | 135760 | 5.43% |
| 2025-09-05 | 20.43 | 21.63 | 1.34 | 6.60% | 20.31 | 21.75 | 605944 | 128891 | 4.96% |
| 2025-09-04 | 20.40 | 20.29 | 0.25 | 1.25% | 19.66 | 21.90 | 613464 | 127329 | 5.02% |
| 2025-09-03 | 19.95 | 20.04 | 0.17 | 0.86% | 19.51 | 20.75 | 465758 | 94529 | 3.81% |
| 2025-09-02 | 19.75 | 19.87 | 0.29 | 1.48% | 19.56 | 20.75 | 570660 | 114349 | 4.67% |
| 2025-09-01 | 18.01 | 19.58 | 1.16 | 6.30% | 17.98 | 19.90 | 569869 | 107774 | 4.66% |
| 2025-08-29 | 17.13 | 18.42 | 1.09 | 6.29% | 17.03 | 18.68 | 527327 | 95245 | 4.31% |
| 2025-08-28 | 17.27 | 17.33 | 0.06 | 0.35% | 16.69 | 17.43 | 266687 | 45583 | 2.18% |
| 2025-08-27 | 17.61 | 17.27 | -0.35 | -1.99% | 17.27 | 18.14 | 270525 | 47997 | 2.21% |
| 2025-08-26 | 17.81 | 17.62 | -0.28 | -1.56% | 17.54 | 17.89 | 206271 | 36475 | 1.69% |
| 2025-08-25 | 18.03 | 17.90 | -0.09 | -0.50% | 17.70 | 18.32 | 280513 | 50574 | 2.30% |
| 2025-08-22 | 17.61 | 17.99 | 0.42 | 2.39% | 17.61 | 18.15 | 220997 | 39595 | 1.81% |
| 2025-08-21 | 18.10 | 17.57 | -0.72 | -3.94% | 17.43 | 18.22 | 284009 | 50440 | 2.32% |
| 2025-08-20 | 18.04 | 18.29 | 0.10 | 0.55% | 17.73 | 18.33 | 270433 | 48700 | 2.21% |
| 2025-08-19 | 17.93 | 18.19 | 0.23 | 1.28% | 17.60 | 18.74 | 342689 | 62240 | 2.80% |
| 2025-08-18 | 17.83 | 17.96 | 0.09 | 0.50% | 17.69 | 18.42 | 352770 | 63473 | 2.89% |
| 2025-08-15 | 17.29 | 17.87 | 0.92 | 5.43% | 17.20 | 18.08 | 369418 | 65808 | 3.02% |
| 2025-08-14 | 17.40 | 16.95 | -0.31 | -1.80% | 16.87 | 17.63 | 262515 | 45189 | 2.15% |
| 2025-08-13 | 16.93 | 17.26 | 0.33 | 1.95% | 16.83 | 17.48 | 280485 | 48286 | 2.30% |
| 2025-08-12 | 16.84 | 16.93 | 0.09 | 0.53% | 16.53 | 17.15 | 268070 | 45109 | 2.19% |
| 2025-08-11 | 16.80 | 16.84 | 0.19 | 1.14% | 16.52 | 17.20 | 297238 | 50064 | 2.43% |
| 2025-08-08 | 17.10 | 16.65 | -1.09 | -6.14% | 16.60 | 17.38 | 428681 | 72465 | 3.51% |
| 2025-08-07 | 17.30 | 17.74 | 1.22 | 7.38% | 17.15 | 18.43 | 600383 | 107280 | 4.91% |
| 2025-08-06 | 16.16 | 16.52 | 0.28 | 1.72% | 15.96 | 16.55 | 210475 | 34352 | 1.72% |
| 2025-08-05 | 16.25 | 16.24 | 0.11 | 0.68% | 16.05 | 16.53 | 205165 | 33308 | 1.68% |
| 2025-08-04 | 15.93 | 16.13 | 0.14 | 0.88% | 15.76 | 16.15 | 160852 | 25699 | 1.32% |
| 2025-08-01 | 16.12 | 15.99 | -0.07 | -0.44% | 15.94 | 16.27 | 181347 | 29146 | 1.48% |
| 2025-07-31 | 16.32 | 16.06 | -0.45 | -2.73% | 15.92 | 16.69 | 264080 | 42952 | 2.16% |
| 2025-07-30 | 17.05 | 16.51 | -0.51 | -3.00% | 16.31 | 17.13 | 303575 | 50485 | 2.48% |
| 2025-07-29 | 17.33 | 17.02 | -0.51 | -2.91% | 16.86 | 17.64 | 299500 | 51355 | 2.45% |
| 2025-07-28 | 16.56 | 17.53 | 0.74 | 4.41% | 16.54 | 17.88 | 378493 | 65569 | 3.10% |
| 2025-07-25 | 16.99 | 16.79 | -0.36 | -2.10% | 16.70 | 17.17 | 280805 | 47369 | 2.30% |
| 2025-07-24 | 16.78 | 17.15 | 0.50 | 3.00% | 16.64 | 17.21 | 402547 | 68162 | 3.29% |