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 | 18.66 | 19.48 | 1.13 | 6.16% | 18.60 | 20.19 | 1284048 | 254521 | 15.89% |
| 2025-10-30 | 17.89 | 18.35 | 0.47 | 2.63% | 17.74 | 18.53 | 769369 | 140500 | 9.52% |
| 2025-10-29 | 17.80 | 17.88 | -0.30 | -1.65% | 17.43 | 18.06 | 550519 | 97492 | 6.81% |
| 2025-10-28 | 17.53 | 18.18 | 0.51 | 2.89% | 17.53 | 18.65 | 693606 | 125669 | 8.58% |
| 2025-10-27 | 16.63 | 17.67 | 1.11 | 6.70% | 16.63 | 18.18 | 816462 | 142647 | 10.10% |
| 2025-10-24 | 16.30 | 16.56 | 0.31 | 1.91% | 16.26 | 16.74 | 257073 | 42503 | 3.18% |
| 2025-10-23 | 16.43 | 16.25 | -0.18 | -1.10% | 16.00 | 16.55 | 286075 | 46333 | 3.54% |
| 2025-10-22 | 16.83 | 16.43 | -0.51 | -3.01% | 16.13 | 16.89 | 321320 | 52941 | 3.97% |
| 2025-10-21 | 16.45 | 16.94 | 0.46 | 2.79% | 16.21 | 17.38 | 473724 | 80173 | 5.86% |
| 2025-10-20 | 16.20 | 16.48 | 0.47 | 2.94% | 16.10 | 16.60 | 299254 | 48931 | 3.70% |
| 2025-10-17 | 16.95 | 16.01 | -1.00 | -5.88% | 16.01 | 17.20 | 424056 | 69567 | 5.24% |
| 2025-10-16 | 17.04 | 17.01 | -0.08 | -0.47% | 16.48 | 17.60 | 546886 | 92851 | 6.76% |
| 2025-10-15 | 16.61 | 17.09 | 0.43 | 2.58% | 16.26 | 17.18 | 350662 | 58680 | 4.34% |
| 2025-10-14 | 18.01 | 16.66 | -1.19 | -6.67% | 16.60 | 18.15 | 655343 | 112727 | 8.11% |
| 2025-10-13 | 16.50 | 17.85 | 0.60 | 3.48% | 16.08 | 17.95 | 691907 | 118852 | 8.56% |
| 2025-10-10 | 17.21 | 17.25 | 0.02 | 0.12% | 16.72 | 17.58 | 545993 | 93392 | 6.75% |
| 2025-10-09 | 17.58 | 17.23 | -0.23 | -1.32% | 17.00 | 17.65 | 419823 | 72404 | 5.19% |
| 2025-09-30 | 17.59 | 17.46 | -0.18 | -1.02% | 17.35 | 17.98 | 471612 | 83057 | 5.83% |
| 2025-09-29 | 16.91 | 17.64 | 0.75 | 4.44% | 16.91 | 17.64 | 595310 | 103592 | 7.36% |
| 2025-09-26 | 17.10 | 16.89 | -0.17 | -1.00% | 16.88 | 18.00 | 602614 | 105511 | 7.45% |
| 2025-09-25 | 16.80 | 17.06 | 0.43 | 2.59% | 16.80 | 17.58 | 457458 | 78439 | 5.66% |
| 2025-09-24 | 16.20 | 16.63 | 0.45 | 2.78% | 16.03 | 16.70 | 405734 | 66689 | 5.02% |
| 2025-09-23 | 17.17 | 16.18 | -1.10 | -6.37% | 15.63 | 17.19 | 678916 | 110143 | 8.40% |
| 2025-09-22 | 17.57 | 17.28 | -0.08 | -0.46% | 17.17 | 17.74 | 423411 | 73704 | 5.24% |
| 2025-09-19 | 16.51 | 17.36 | 0.90 | 5.47% | 16.51 | 17.69 | 725043 | 124726 | 8.97% |
| 2025-09-18 | 16.99 | 16.46 | -0.53 | -3.12% | 16.21 | 17.06 | 403506 | 67322 | 4.99% |
| 2025-09-17 | 16.95 | 16.99 | 0.00 | 0.00% | 16.77 | 17.20 | 320829 | 54523 | 3.97% |
| 2025-09-16 | 17.05 | 16.99 | -0.15 | -0.88% | 16.50 | 17.16 | 446069 | 75144 | 5.52% |
| 2025-09-15 | 17.31 | 17.14 | -0.16 | -0.92% | 17.11 | 17.63 | 371135 | 64483 | 4.59% |
| 2025-09-12 | 17.62 | 17.30 | -0.29 | -1.65% | 17.28 | 17.87 | 496157 | 87106 | 6.14% |
| 2025-09-11 | 17.28 | 17.59 | 0.22 | 1.27% | 16.75 | 17.69 | 529082 | 91649 | 6.54% |
| 2025-09-10 | 17.65 | 17.37 | -0.40 | -2.25% | 17.10 | 17.90 | 728604 | 127461 | 9.01% |
| 2025-09-09 | 17.68 | 17.77 | 0.22 | 1.25% | 17.55 | 18.30 | 1049567 | 187293 | 12.98% |
| 2025-09-08 | 16.10 | 17.55 | 1.60 | 10.03% | 15.90 | 17.55 | 876773 | 147465 | 10.84% |
| 2025-09-05 | 14.89 | 15.95 | 1.03 | 6.90% | 14.84 | 15.98 | 775754 | 122185 | 9.60% |
| 2025-09-04 | 15.18 | 14.92 | -0.20 | -1.32% | 14.67 | 15.80 | 498059 | 76104 | 6.16% |
| 2025-09-03 | 15.65 | 15.12 | -0.60 | -3.82% | 15.09 | 15.85 | 337897 | 52266 | 4.18% |
| 2025-09-02 | 15.50 | 15.72 | 0.38 | 2.48% | 15.36 | 16.05 | 597463 | 93555 | 7.39% |
| 2025-09-01 | 15.11 | 15.34 | 0.23 | 1.52% | 14.97 | 15.45 | 339173 | 51486 | 4.20% |
| 2025-08-29 | 15.13 | 15.11 | -0.02 | -0.13% | 14.91 | 15.29 | 325264 | 49135 | 4.02% |
| 2025-08-28 | 14.80 | 15.13 | 0.34 | 2.30% | 14.51 | 15.18 | 431068 | 64243 | 5.33% |
| 2025-08-27 | 15.68 | 14.79 | -0.80 | -5.13% | 14.79 | 15.69 | 514711 | 78888 | 6.37% |
| 2025-08-26 | 15.44 | 15.59 | 0.12 | 0.78% | 15.17 | 15.65 | 388150 | 60026 | 4.80% |
| 2025-08-25 | 15.34 | 15.47 | 0.30 | 1.98% | 15.16 | 15.69 | 492771 | 75836 | 6.09% |
| 2025-08-22 | 15.45 | 15.17 | -0.22 | -1.43% | 15.11 | 15.49 | 413850 | 63038 | 5.12% |
| 2025-08-21 | 15.88 | 15.39 | -0.16 | -1.03% | 15.35 | 16.06 | 548804 | 85933 | 6.79% |
| 2025-08-20 | 15.53 | 15.55 | -0.23 | -1.46% | 15.18 | 16.00 | 640424 | 99536 | 7.92% |
| 2025-08-19 | 16.47 | 15.78 | 0.38 | 2.47% | 15.42 | 16.48 | 1284570 | 203524 | 15.89% |
| 2025-08-18 | 14.45 | 15.40 | 1.40 | 10.00% | 14.45 | 15.40 | 400563 | 61018 | 4.95% |
| 2025-08-15 | 13.75 | 14.00 | 0.21 | 1.52% | 13.73 | 14.13 | 239638 | 33466 | 2.96% |
| 2025-08-14 | 14.21 | 13.79 | -0.41 | -2.89% | 13.72 | 14.30 | 331507 | 46407 | 4.10% |
| 2025-08-13 | 13.85 | 14.20 | 0.29 | 2.08% | 13.71 | 14.48 | 469795 | 66281 | 5.81% |
| 2025-08-12 | 13.99 | 13.91 | -0.09 | -0.64% | 13.62 | 13.99 | 328941 | 45304 | 4.07% |
| 2025-08-11 | 13.70 | 14.00 | 0.32 | 2.34% | 13.59 | 14.09 | 484626 | 67395 | 6.03% |
| 2025-08-08 | 13.17 | 13.68 | 0.52 | 3.95% | 13.17 | 14.03 | 736952 | 101510 | 9.17% |
| 2025-08-07 | 13.16 | 13.16 | 0.01 | 0.08% | 13.08 | 13.60 | 393491 | 52437 | 4.89% |
| 2025-08-06 | 13.16 | 13.15 | -0.05 | -0.38% | 13.02 | 13.32 | 255567 | 33643 | 3.18% |
| 2025-08-05 | 13.25 | 13.20 | -0.05 | -0.38% | 13.11 | 13.36 | 213686 | 28171 | 2.66% |
| 2025-08-04 | 13.47 | 13.25 | -0.25 | -1.85% | 13.06 | 13.68 | 420632 | 56357 | 5.23% |
| 2025-08-01 | 12.98 | 13.50 | 0.53 | 4.09% | 12.98 | 13.79 | 558248 | 75395 | 6.94% |
| 2025-07-31 | 13.07 | 12.97 | -0.10 | -0.77% | 12.90 | 13.26 | 191762 | 25040 | 2.39% |
| 2025-07-30 | 13.27 | 13.07 | -0.19 | -1.43% | 12.91 | 13.34 | 222491 | 29201 | 2.77% |
| 2025-07-29 | 13.38 | 13.26 | -0.17 | -1.27% | 13.15 | 13.42 | 177369 | 23525 | 2.21% |
| 2025-07-28 | 13.56 | 13.43 | -0.11 | -0.81% | 13.35 | 13.61 | 176861 | 23814 | 2.20% |
| 2025-07-25 | 13.82 | 13.54 | -0.13 | -0.95% | 13.50 | 13.88 | 249021 | 33921 | 3.10% |
| 2025-07-24 | 12.97 | 13.67 | 0.68 | 5.23% | 12.97 | 13.86 | 447285 | 60336 | 5.56% |