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 | 19.45 | 18.80 | -0.70 | -3.59% | 18.75 | 19.60 | 295498 | 56524 | 6.07% |
| 2025-10-30 | 21.00 | 19.50 | -0.26 | -1.32% | 19.34 | 21.00 | 522882 | 104081 | 10.75% |
| 2025-10-29 | 18.30 | 19.76 | 1.80 | 10.02% | 18.30 | 19.76 | 304029 | 59107 | 6.25% |
| 2025-10-28 | 18.13 | 17.96 | -0.36 | -1.97% | 17.84 | 18.24 | 171464 | 30966 | 3.52% |
| 2025-10-27 | 18.01 | 18.32 | 0.79 | 4.51% | 17.93 | 18.85 | 297058 | 54833 | 6.11% |
| 2025-10-24 | 16.81 | 17.53 | 0.73 | 4.35% | 16.71 | 17.56 | 192463 | 33359 | 3.96% |
| 2025-10-23 | 16.61 | 16.80 | 0.15 | 0.90% | 16.02 | 16.85 | 138985 | 22877 | 2.86% |
| 2025-10-22 | 17.08 | 16.65 | -0.63 | -3.65% | 16.62 | 17.09 | 142945 | 23977 | 2.94% |
| 2025-10-21 | 17.44 | 17.28 | -0.13 | -0.75% | 17.03 | 17.50 | 156055 | 26982 | 3.21% |
| 2025-10-20 | 17.17 | 17.41 | 0.52 | 3.08% | 17.00 | 17.68 | 193867 | 33643 | 3.98% |
| 2025-10-17 | 17.87 | 16.89 | -1.12 | -6.22% | 16.80 | 18.13 | 275840 | 47780 | 5.67% |
| 2025-10-16 | 18.56 | 18.01 | 0.23 | 1.29% | 17.95 | 18.94 | 370913 | 67926 | 7.62% |
| 2025-10-15 | 16.69 | 17.78 | 1.05 | 6.28% | 16.50 | 17.84 | 287566 | 50165 | 5.91% |
| 2025-10-14 | 17.35 | 16.73 | -0.47 | -2.73% | 16.60 | 17.78 | 175891 | 30124 | 3.62% |
| 2025-10-13 | 16.40 | 17.20 | -0.27 | -1.55% | 15.88 | 17.35 | 199916 | 33381 | 4.11% |
| 2025-10-10 | 17.03 | 17.47 | 0.46 | 2.70% | 16.81 | 17.67 | 230695 | 39979 | 4.74% |
| 2025-10-09 | 16.91 | 17.01 | 0.11 | 0.65% | 16.83 | 17.33 | 146153 | 24998 | 3.00% |
| 2025-09-30 | 16.94 | 16.90 | 0.07 | 0.42% | 16.80 | 17.10 | 112338 | 19040 | 2.31% |
| 2025-09-29 | 16.62 | 16.83 | 0.29 | 1.75% | 16.47 | 16.97 | 95585 | 16059 | 1.96% |
| 2025-09-26 | 16.73 | 16.54 | -0.29 | -1.72% | 16.41 | 16.88 | 97690 | 16281 | 2.01% |
| 2025-09-25 | 16.56 | 16.83 | 0.20 | 1.20% | 16.38 | 17.05 | 123606 | 20849 | 2.54% |
| 2025-09-24 | 16.49 | 16.63 | 0.05 | 0.30% | 16.26 | 16.74 | 79524 | 13179 | 1.63% |
| 2025-09-23 | 16.85 | 16.58 | -0.29 | -1.72% | 16.25 | 16.95 | 112389 | 18532 | 2.31% |
| 2025-09-22 | 16.58 | 16.87 | 0.39 | 2.37% | 16.46 | 16.98 | 126158 | 21232 | 2.59% |
| 2025-09-19 | 16.72 | 16.48 | -0.12 | -0.72% | 16.38 | 16.86 | 90941 | 15098 | 1.87% |
| 2025-09-18 | 16.80 | 16.60 | -0.21 | -1.25% | 16.43 | 17.08 | 140598 | 23554 | 2.89% |
| 2025-09-17 | 16.85 | 16.81 | -0.04 | -0.24% | 16.71 | 17.15 | 114875 | 19454 | 2.36% |
| 2025-09-16 | 16.77 | 16.85 | 0.13 | 0.78% | 16.51 | 16.89 | 125358 | 20972 | 2.58% |
| 2025-09-15 | 17.00 | 16.72 | -0.25 | -1.47% | 16.65 | 17.06 | 113454 | 19008 | 2.33% |
| 2025-09-12 | 16.81 | 16.97 | 0.04 | 0.24% | 16.70 | 17.20 | 188493 | 32046 | 3.87% |
| 2025-09-11 | 16.22 | 16.93 | 0.64 | 3.93% | 16.15 | 17.05 | 218506 | 36688 | 4.49% |
| 2025-09-10 | 16.15 | 16.29 | 0.15 | 0.93% | 16.00 | 16.41 | 94034 | 15296 | 1.93% |
| 2025-09-09 | 16.37 | 16.14 | -0.30 | -1.82% | 15.99 | 16.60 | 118433 | 19169 | 2.43% |
| 2025-09-08 | 16.37 | 16.44 | 0.22 | 1.36% | 16.16 | 16.51 | 136117 | 22283 | 2.80% |
| 2025-09-05 | 15.52 | 16.22 | 0.71 | 4.58% | 15.51 | 16.23 | 162670 | 26026 | 3.34% |
| 2025-09-04 | 15.94 | 15.51 | -0.30 | -1.90% | 15.20 | 16.44 | 191527 | 30391 | 3.94% |
| 2025-09-03 | 16.21 | 15.81 | -0.44 | -2.71% | 15.78 | 16.28 | 114044 | 18263 | 2.34% |
| 2025-09-02 | 16.96 | 16.25 | -0.77 | -4.52% | 15.92 | 16.96 | 227902 | 37165 | 4.68% |
| 2025-09-01 | 16.50 | 17.02 | 0.69 | 4.23% | 16.43 | 17.17 | 299841 | 50456 | 6.16% |
| 2025-08-29 | 16.50 | 16.33 | -0.23 | -1.39% | 16.24 | 16.64 | 151458 | 24846 | 3.11% |
| 2025-08-28 | 16.12 | 16.56 | 0.34 | 2.10% | 15.77 | 16.57 | 220025 | 35650 | 4.52% |
| 2025-08-27 | 16.60 | 16.22 | -0.31 | -1.88% | 16.20 | 16.86 | 225461 | 37531 | 4.63% |
| 2025-08-26 | 16.59 | 16.53 | -0.17 | -1.02% | 16.49 | 16.76 | 160965 | 26729 | 3.31% |
| 2025-08-25 | 16.56 | 16.70 | -0.01 | -0.06% | 16.43 | 16.85 | 212376 | 35333 | 4.37% |
| 2025-08-22 | 16.28 | 16.71 | 0.32 | 1.95% | 16.27 | 16.85 | 220325 | 36411 | 4.53% |
| 2025-08-21 | 17.10 | 16.39 | -0.56 | -3.30% | 16.25 | 17.12 | 286433 | 47384 | 5.89% |
| 2025-08-20 | 17.18 | 16.95 | -0.68 | -3.86% | 16.67 | 17.49 | 346663 | 58715 | 7.13% |
| 2025-08-19 | 18.02 | 17.63 | -0.85 | -4.60% | 17.29 | 18.02 | 525936 | 92724 | 10.81% |
| 2025-08-18 | 18.77 | 18.48 | 0.48 | 2.67% | 17.55 | 18.95 | 818669 | 149014 | 16.83% |
| 2025-08-15 | 16.66 | 18.00 | 1.64 | 10.02% | 16.65 | 18.00 | 401087 | 71224 | 8.24% |
| 2025-08-14 | 17.75 | 16.36 | -1.06 | -6.08% | 16.11 | 18.00 | 702874 | 115736 | 14.45% |
| 2025-08-13 | 16.11 | 17.42 | 1.58 | 9.97% | 15.86 | 17.42 | 552381 | 90977 | 11.35% |
| 2025-08-12 | 16.65 | 15.84 | -0.30 | -1.86% | 15.68 | 16.95 | 616963 | 98613 | 12.68% |
| 2025-08-11 | 14.52 | 16.14 | 1.47 | 10.02% | 14.51 | 16.14 | 534349 | 82524 | 10.98% |
| 2025-08-08 | 15.41 | 14.67 | 0.03 | 0.20% | 14.65 | 16.10 | 528280 | 81135 | 10.86% |
| 2025-08-07 | 14.60 | 14.64 | 0.08 | 0.55% | 14.41 | 14.72 | 93688 | 13643 | 1.93% |
| 2025-08-06 | 14.35 | 14.56 | 0.27 | 1.89% | 14.20 | 14.84 | 109763 | 15958 | 2.26% |
| 2025-08-05 | 13.97 | 14.29 | 0.31 | 2.22% | 13.88 | 14.36 | 77150 | 10956 | 1.59% |
| 2025-08-04 | 13.76 | 13.98 | 0.23 | 1.67% | 13.67 | 14.03 | 57640 | 7988 | 1.18% |
| 2025-08-01 | 13.67 | 13.75 | 0.07 | 0.51% | 13.64 | 13.79 | 57400 | 7877 | 1.18% |
| 2025-07-31 | 13.83 | 13.68 | -0.21 | -1.51% | 13.60 | 14.03 | 62741 | 8668 | 1.29% |
| 2025-07-30 | 14.01 | 13.89 | -0.11 | -0.79% | 13.76 | 14.10 | 67323 | 9368 | 1.38% |
| 2025-07-29 | 13.88 | 14.00 | 0.08 | 0.57% | 13.80 | 14.02 | 72212 | 10064 | 1.48% |
| 2025-07-28 | 13.77 | 13.92 | 0.20 | 1.46% | 13.68 | 14.03 | 91490 | 12705 | 1.88% |
| 2025-07-25 | 13.49 | 13.72 | 0.22 | 1.63% | 13.43 | 13.74 | 73100 | 9952 | 1.50% |
| 2025-07-24 | 13.27 | 13.50 | 0.21 | 1.58% | 13.27 | 13.51 | 62130 | 8338 | 1.28% |