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 | 17.31 | 17.58 | 0.27 | 1.56% | 17.23 | 17.75 | 67977 | 11905 | 2.57% |
| 2025-10-30 | 17.45 | 17.31 | -0.04 | -0.23% | 17.27 | 17.96 | 70408 | 12317 | 2.66% |
| 2025-10-29 | 17.89 | 17.35 | -0.54 | -3.02% | 17.03 | 17.95 | 87262 | 15134 | 3.30% |
| 2025-10-28 | 17.90 | 17.89 | -0.03 | -0.17% | 17.61 | 18.02 | 71452 | 12731 | 2.70% |
| 2025-10-27 | 18.35 | 17.92 | -0.38 | -2.08% | 17.80 | 18.50 | 87572 | 15827 | 3.31% |
| 2025-10-24 | 17.89 | 18.30 | 0.45 | 2.52% | 17.87 | 18.51 | 89102 | 16297 | 3.37% |
| 2025-10-23 | 18.02 | 17.85 | -0.20 | -1.11% | 17.59 | 18.06 | 59490 | 10603 | 2.25% |
| 2025-10-22 | 18.07 | 18.05 | -0.14 | -0.77% | 17.90 | 18.26 | 68279 | 12326 | 2.58% |
| 2025-10-21 | 17.64 | 18.19 | 0.55 | 3.12% | 17.54 | 18.24 | 91339 | 16368 | 3.45% |
| 2025-10-20 | 17.74 | 17.64 | 0.23 | 1.32% | 17.41 | 18.10 | 90852 | 16129 | 3.44% |
| 2025-10-17 | 17.50 | 17.41 | -0.09 | -0.51% | 17.35 | 18.00 | 90009 | 15875 | 3.40% |
| 2025-10-16 | 18.31 | 17.50 | -0.83 | -4.53% | 17.28 | 18.40 | 147416 | 26089 | 5.58% |
| 2025-10-15 | 17.56 | 18.33 | 0.77 | 4.38% | 17.48 | 18.53 | 185081 | 33379 | 7.00% |
| 2025-10-14 | 16.99 | 17.56 | 1.04 | 6.30% | 16.99 | 17.82 | 202136 | 35365 | 7.65% |
| 2025-10-13 | 16.00 | 16.52 | -0.12 | -0.72% | 15.95 | 16.90 | 171188 | 28260 | 6.47% |
| 2025-10-10 | 14.99 | 16.64 | 1.51 | 9.98% | 14.99 | 16.64 | 172616 | 27953 | 6.53% |
| 2025-10-09 | 14.87 | 15.13 | 0.28 | 1.89% | 14.70 | 15.20 | 32585 | 4874 | 1.23% |
| 2025-09-30 | 14.89 | 14.85 | -0.02 | -0.13% | 14.71 | 14.98 | 18553 | 2757 | 0.70% |
| 2025-09-29 | 14.98 | 14.87 | -0.04 | -0.27% | 14.71 | 15.06 | 26462 | 3934 | 1.00% |
| 2025-09-26 | 15.13 | 14.91 | -0.29 | -1.91% | 14.86 | 15.15 | 28330 | 4238 | 1.07% |
| 2025-09-25 | 14.86 | 15.20 | 0.34 | 2.29% | 14.73 | 15.45 | 47233 | 7194 | 1.79% |
| 2025-09-24 | 14.49 | 14.86 | 0.37 | 2.55% | 14.38 | 14.87 | 34420 | 5083 | 1.30% |
| 2025-09-23 | 14.94 | 14.49 | -0.45 | -3.01% | 14.29 | 14.94 | 47396 | 6870 | 1.79% |
| 2025-09-22 | 15.28 | 14.94 | -0.34 | -2.23% | 14.91 | 15.33 | 39037 | 5870 | 1.48% |
| 2025-09-19 | 15.58 | 15.28 | -0.40 | -2.55% | 15.25 | 15.65 | 43171 | 6644 | 1.63% |
| 2025-09-18 | 15.71 | 15.68 | -0.06 | -0.38% | 15.52 | 15.93 | 57412 | 8998 | 2.17% |
| 2025-09-17 | 15.51 | 15.74 | 0.09 | 0.58% | 15.50 | 15.80 | 46479 | 7280 | 1.76% |
| 2025-09-16 | 15.45 | 15.65 | 0.19 | 1.23% | 15.40 | 15.80 | 50755 | 7935 | 1.92% |
| 2025-09-15 | 15.26 | 15.46 | 0.18 | 1.18% | 15.20 | 15.58 | 44879 | 6916 | 1.70% |
| 2025-09-12 | 15.45 | 15.28 | -0.19 | -1.23% | 15.27 | 15.50 | 36734 | 5637 | 1.39% |
| 2025-09-11 | 15.40 | 15.47 | 0.05 | 0.32% | 15.18 | 15.49 | 42396 | 6485 | 1.60% |
| 2025-09-10 | 15.36 | 15.42 | -0.03 | -0.19% | 15.36 | 15.58 | 27243 | 4210 | 1.03% |
| 2025-09-09 | 15.54 | 15.45 | -0.16 | -1.02% | 15.36 | 15.83 | 44479 | 6909 | 1.68% |
| 2025-09-08 | 15.42 | 15.61 | 0.20 | 1.30% | 15.20 | 15.63 | 42595 | 6603 | 1.61% |
| 2025-09-05 | 15.34 | 15.41 | 0.07 | 0.46% | 15.11 | 15.47 | 38061 | 5823 | 1.44% |
| 2025-09-04 | 15.25 | 15.34 | 0.08 | 0.52% | 15.15 | 15.46 | 39270 | 6010 | 1.49% |
| 2025-09-03 | 15.65 | 15.26 | -0.39 | -2.49% | 15.22 | 15.83 | 46703 | 7255 | 1.77% |
| 2025-09-02 | 15.92 | 15.65 | -0.27 | -1.70% | 15.57 | 15.96 | 51870 | 8137 | 1.96% |
| 2025-09-01 | 15.90 | 15.92 | 0.06 | 0.38% | 15.68 | 16.04 | 63905 | 10151 | 2.42% |
| 2025-08-29 | 16.39 | 15.86 | -0.44 | -2.70% | 15.82 | 16.48 | 112077 | 18001 | 4.24% |
| 2025-08-28 | 15.71 | 16.30 | 0.59 | 3.76% | 15.71 | 16.30 | 128845 | 20770 | 4.87% |
| 2025-08-27 | 16.15 | 15.71 | -0.43 | -2.66% | 15.71 | 16.38 | 86356 | 13909 | 3.27% |
| 2025-08-26 | 15.84 | 16.14 | 0.25 | 1.57% | 15.83 | 16.37 | 99521 | 16114 | 3.76% |
| 2025-08-25 | 15.92 | 15.89 | -0.02 | -0.13% | 15.71 | 15.95 | 51520 | 8149 | 1.95% |
| 2025-08-22 | 15.83 | 15.91 | 0.01 | 0.06% | 15.82 | 16.00 | 40036 | 6360 | 1.51% |
| 2025-08-21 | 15.77 | 15.90 | 0.09 | 0.57% | 15.76 | 16.06 | 52261 | 8319 | 1.98% |
| 2025-08-20 | 15.78 | 15.81 | 0.07 | 0.44% | 15.65 | 15.86 | 42857 | 6755 | 1.62% |
| 2025-08-19 | 15.77 | 15.74 | 0.02 | 0.13% | 15.60 | 15.77 | 41496 | 6509 | 1.57% |
| 2025-08-18 | 15.60 | 15.72 | 0.17 | 1.09% | 15.59 | 15.77 | 55856 | 8766 | 2.11% |
| 2025-08-15 | 15.63 | 15.55 | 0.00 | 0.00% | 15.47 | 15.67 | 46280 | 7207 | 1.75% |
| 2025-08-14 | 15.95 | 15.55 | -0.20 | -1.27% | 15.54 | 15.95 | 46881 | 7363 | 1.77% |
| 2025-08-13 | 15.91 | 15.75 | -0.14 | -0.88% | 15.70 | 15.92 | 43553 | 6872 | 1.65% |
| 2025-08-12 | 16.11 | 15.89 | -0.21 | -1.30% | 15.81 | 16.12 | 48457 | 7726 | 1.83% |
| 2025-08-11 | 16.01 | 16.10 | 0.04 | 0.25% | 16.01 | 16.16 | 32092 | 5169 | 1.21% |
| 2025-08-08 | 16.41 | 16.06 | -0.33 | -2.01% | 16.01 | 16.43 | 52932 | 8527 | 2.00% |
| 2025-08-07 | 16.50 | 16.39 | -0.16 | -0.97% | 16.38 | 16.58 | 33305 | 5470 | 1.26% |
| 2025-08-06 | 16.36 | 16.55 | 0.13 | 0.79% | 16.35 | 16.59 | 47642 | 7857 | 1.80% |
| 2025-08-05 | 16.37 | 16.42 | 0.05 | 0.31% | 16.31 | 16.54 | 36301 | 5960 | 1.37% |
| 2025-08-04 | 16.04 | 16.37 | 0.20 | 1.24% | 16.00 | 16.57 | 52550 | 8595 | 1.99% |
| 2025-08-01 | 16.11 | 16.17 | 0.06 | 0.37% | 15.93 | 16.20 | 43128 | 6928 | 1.63% |
| 2025-07-31 | 16.50 | 16.11 | -0.50 | -3.01% | 16.06 | 16.56 | 53278 | 8678 | 2.02% |
| 2025-07-30 | 16.48 | 16.61 | 0.07 | 0.42% | 16.39 | 16.75 | 60534 | 10028 | 2.29% |
| 2025-07-29 | 16.72 | 16.54 | -0.24 | -1.43% | 16.39 | 16.78 | 52026 | 8576 | 1.97% |
| 2025-07-28 | 16.48 | 16.78 | 0.33 | 2.01% | 16.43 | 16.78 | 56761 | 9459 | 2.15% |
| 2025-07-25 | 16.60 | 16.45 | -0.23 | -1.38% | 16.39 | 16.65 | 49624 | 8181 | 1.88% |