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 | 16.88 | 16.91 | -0.07 | -0.41% | 16.87 | 17.32 | 1102098 | 188170 | 3.42% |
| 2025-10-30 | 16.67 | 16.98 | 0.15 | 0.89% | 16.52 | 17.50 | 1820741 | 311692 | 5.64% |
| 2025-10-29 | 16.48 | 16.83 | 0.41 | 2.50% | 16.44 | 16.94 | 1011217 | 169446 | 3.13% |
| 2025-10-28 | 16.50 | 16.42 | -0.19 | -1.14% | 16.40 | 16.68 | 603783 | 99764 | 1.87% |
| 2025-10-27 | 16.54 | 16.61 | 0.15 | 0.91% | 16.46 | 16.71 | 775360 | 128610 | 2.40% |
| 2025-10-24 | 16.57 | 16.46 | 0.10 | 0.61% | 16.31 | 16.67 | 733267 | 120569 | 2.27% |
| 2025-10-23 | 16.04 | 16.36 | 0.31 | 1.93% | 15.87 | 16.44 | 607275 | 98067 | 1.88% |
| 2025-10-22 | 16.12 | 16.05 | -0.18 | -1.11% | 16.01 | 16.20 | 391491 | 62967 | 1.21% |
| 2025-10-21 | 15.97 | 16.23 | 0.22 | 1.37% | 15.92 | 16.35 | 591090 | 95515 | 1.83% |
| 2025-10-20 | 16.16 | 16.01 | 0.05 | 0.31% | 15.86 | 16.23 | 518343 | 83231 | 1.61% |
| 2025-10-17 | 16.31 | 15.96 | -0.30 | -1.85% | 15.84 | 16.37 | 719905 | 115646 | 2.23% |
| 2025-10-16 | 16.62 | 16.26 | -0.55 | -3.27% | 16.25 | 16.68 | 968831 | 158816 | 3.00% |
| 2025-10-15 | 16.86 | 16.81 | -0.07 | -0.41% | 16.36 | 17.18 | 1154393 | 193613 | 3.58% |
| 2025-10-14 | 17.30 | 16.88 | -0.72 | -4.09% | 16.80 | 17.56 | 1845831 | 316173 | 5.72% |
| 2025-10-13 | 16.51 | 17.60 | 0.89 | 5.33% | 16.51 | 17.82 | 2395455 | 420002 | 7.43% |
| 2025-10-10 | 17.35 | 16.71 | -0.75 | -4.30% | 16.64 | 17.36 | 1295529 | 218871 | 4.02% |
| 2025-10-09 | 17.02 | 17.46 | 0.52 | 3.07% | 17.02 | 17.70 | 1625394 | 283743 | 5.04% |
| 2025-09-30 | 17.08 | 16.94 | -0.03 | -0.18% | 16.87 | 17.25 | 856672 | 145842 | 2.66% |
| 2025-09-29 | 17.00 | 16.97 | -0.10 | -0.59% | 16.67 | 17.18 | 925337 | 156492 | 2.87% |
| 2025-09-26 | 17.70 | 17.07 | -0.74 | -4.15% | 17.07 | 17.73 | 1431924 | 248235 | 4.44% |
| 2025-09-25 | 17.29 | 17.81 | 0.47 | 2.71% | 17.18 | 18.15 | 2389879 | 424989 | 7.41% |
| 2025-09-24 | 16.81 | 17.34 | 0.28 | 1.64% | 16.70 | 17.45 | 1478636 | 253698 | 4.58% |
| 2025-09-23 | 17.52 | 17.06 | -0.45 | -2.57% | 16.55 | 17.53 | 1590055 | 269188 | 4.93% |
| 2025-09-22 | 17.02 | 17.51 | 0.67 | 3.98% | 16.79 | 17.55 | 2024449 | 350742 | 6.28% |
| 2025-09-19 | 16.66 | 16.84 | 0.20 | 1.20% | 16.66 | 17.21 | 1253664 | 212137 | 3.89% |
| 2025-09-18 | 16.63 | 16.64 | 0.01 | 0.06% | 16.32 | 17.20 | 1675944 | 282732 | 5.20% |
| 2025-09-17 | 16.66 | 16.63 | -0.11 | -0.66% | 16.50 | 16.73 | 807530 | 134139 | 2.50% |
| 2025-09-16 | 16.61 | 16.74 | 0.17 | 1.03% | 16.55 | 16.97 | 988927 | 165798 | 3.07% |
| 2025-09-15 | 16.78 | 16.57 | -0.10 | -0.60% | 16.53 | 16.84 | 793543 | 132223 | 2.46% |
| 2025-09-12 | 16.60 | 16.67 | -0.03 | -0.18% | 16.51 | 16.93 | 1225121 | 205337 | 3.80% |
| 2025-09-11 | 15.89 | 16.70 | 0.75 | 4.70% | 15.79 | 16.84 | 1717599 | 281873 | 5.32% |
| 2025-09-10 | 15.81 | 15.95 | 0.08 | 0.50% | 15.80 | 16.09 | 727086 | 115899 | 2.25% |
| 2025-09-09 | 16.04 | 15.87 | -0.17 | -1.06% | 15.81 | 16.43 | 1168068 | 188297 | 3.62% |
| 2025-09-08 | 16.00 | 16.04 | -0.02 | -0.12% | 15.83 | 16.10 | 863585 | 137913 | 2.68% |
| 2025-09-05 | 15.76 | 16.06 | 0.30 | 1.90% | 15.53 | 16.08 | 1062774 | 168322 | 3.29% |
| 2025-09-04 | 16.33 | 15.76 | -0.57 | -3.49% | 15.41 | 16.47 | 1432462 | 228576 | 4.44% |
| 2025-09-03 | 17.35 | 16.33 | -0.83 | -4.84% | 16.25 | 17.37 | 1582073 | 264142 | 4.90% |
| 2025-09-02 | 17.89 | 17.16 | -0.88 | -4.88% | 17.07 | 17.89 | 1646244 | 286078 | 5.10% |
| 2025-09-01 | 18.08 | 18.04 | 0.15 | 0.84% | 17.66 | 18.34 | 1769087 | 318059 | 5.48% |
| 2025-08-29 | 18.34 | 17.89 | -0.47 | -2.56% | 17.71 | 18.34 | 1560784 | 278921 | 4.84% |
| 2025-08-28 | 18.00 | 18.36 | 0.25 | 1.38% | 17.60 | 18.37 | 2187727 | 394787 | 6.78% |
| 2025-08-27 | 18.70 | 18.11 | -0.88 | -4.63% | 18.08 | 18.91 | 3006874 | 558087 | 9.32% |
| 2025-08-26 | 18.15 | 18.99 | 0.82 | 4.51% | 18.02 | 19.75 | 4011394 | 757194 | 12.44% |
| 2025-08-25 | 18.88 | 18.17 | -0.03 | -0.16% | 17.88 | 18.89 | 3501186 | 639921 | 10.85% |
| 2025-08-22 | 17.29 | 18.20 | 0.92 | 5.32% | 17.29 | 18.25 | 3454838 | 620641 | 10.71% |
| 2025-08-21 | 17.37 | 17.28 | -0.20 | -1.14% | 17.17 | 17.80 | 1856047 | 324442 | 5.75% |
| 2025-08-20 | 17.08 | 17.48 | 0.10 | 0.58% | 16.96 | 17.54 | 2125582 | 365844 | 6.59% |
| 2025-08-19 | 17.95 | 17.38 | -0.76 | -4.19% | 17.29 | 18.12 | 3374192 | 597271 | 10.46% |
| 2025-08-18 | 17.80 | 18.14 | 0.34 | 1.91% | 17.70 | 18.46 | 3927302 | 708666 | 12.18% |
| 2025-08-15 | 18.11 | 17.80 | -0.33 | -1.82% | 17.65 | 18.35 | 4101829 | 734259 | 12.72% |
| 2025-08-14 | 18.11 | 18.13 | 0.63 | 3.60% | 17.50 | 19.16 | 6643690 | 1210304 | 20.60% |
| 2025-08-13 | 15.79 | 17.50 | 1.59 | 9.99% | 15.66 | 17.50 | 5501512 | 927692 | 17.06% |
| 2025-08-12 | 15.00 | 15.91 | 0.89 | 5.93% | 14.88 | 16.52 | 4009770 | 640494 | 12.43% |
| 2025-08-11 | 14.91 | 15.02 | 0.06 | 0.40% | 14.89 | 15.08 | 494598 | 74271 | 1.53% |
| 2025-08-08 | 15.25 | 14.96 | -0.36 | -2.35% | 14.92 | 15.26 | 808885 | 121637 | 2.51% |
| 2025-08-07 | 15.32 | 15.32 | 0.00 | 0.00% | 15.20 | 15.55 | 873548 | 134024 | 2.71% |
| 2025-08-06 | 15.06 | 15.32 | 0.24 | 1.59% | 15.00 | 15.36 | 979154 | 149233 | 3.04% |
| 2025-08-05 | 15.00 | 15.08 | 0.03 | 0.20% | 14.95 | 15.15 | 564312 | 84878 | 1.75% |
| 2025-08-04 | 14.86 | 15.05 | 0.06 | 0.40% | 14.82 | 15.08 | 488153 | 73221 | 1.51% |
| 2025-08-01 | 15.10 | 14.99 | -0.09 | -0.60% | 14.78 | 15.34 | 893920 | 134334 | 2.77% |
| 2025-07-31 | 14.94 | 15.08 | 0.08 | 0.53% | 14.94 | 15.36 | 1056835 | 160058 | 3.28% |
| 2025-07-30 | 15.22 | 15.00 | -0.26 | -1.70% | 14.88 | 15.23 | 597531 | 89992 | 1.85% |
| 2025-07-29 | 15.15 | 15.26 | 0.05 | 0.33% | 15.09 | 15.28 | 574577 | 87347 | 1.78% |
| 2025-07-28 | 15.43 | 15.21 | -0.10 | -0.65% | 15.11 | 15.45 | 716524 | 108844 | 2.22% |
| 2025-07-25 | 15.05 | 15.31 | 0.27 | 1.80% | 14.96 | 15.31 | 1105071 | 167532 | 3.43% |
| 2025-07-24 | 14.75 | 15.04 | 0.30 | 2.04% | 14.75 | 15.04 | 673662 | 100716 | 2.09% |