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 | 17.20 | 16.73 | -0.64 | -3.68% | 16.63 | 17.20 | 394415 | 66278 | 4.26% |
| 2025-10-30 | 17.19 | 17.37 | 0.19 | 1.11% | 17.03 | 17.96 | 677343 | 118493 | 7.32% |
| 2025-10-29 | 16.87 | 17.18 | 0.31 | 1.84% | 16.77 | 17.18 | 288461 | 49121 | 3.12% |
| 2025-10-28 | 17.19 | 16.87 | -0.36 | -2.09% | 16.67 | 17.20 | 336585 | 56862 | 3.64% |
| 2025-10-27 | 17.09 | 17.23 | 0.36 | 2.13% | 17.01 | 17.51 | 515063 | 88778 | 5.57% |
| 2025-10-24 | 16.35 | 16.87 | 0.72 | 4.46% | 16.24 | 16.97 | 383414 | 64048 | 4.14% |
| 2025-10-23 | 16.30 | 16.15 | -0.17 | -1.04% | 15.87 | 16.36 | 220092 | 35247 | 2.38% |
| 2025-10-22 | 16.55 | 16.32 | -0.41 | -2.45% | 16.14 | 16.56 | 235725 | 38537 | 2.55% |
| 2025-10-21 | 16.66 | 16.73 | -0.01 | -0.06% | 16.43 | 16.79 | 253425 | 42305 | 2.74% |
| 2025-10-20 | 16.88 | 16.74 | 0.04 | 0.24% | 16.51 | 17.00 | 271707 | 45511 | 2.94% |
| 2025-10-17 | 17.56 | 16.70 | -0.83 | -4.73% | 16.68 | 17.84 | 434869 | 74730 | 4.70% |
| 2025-10-16 | 17.82 | 17.53 | -0.52 | -2.88% | 17.39 | 17.97 | 406167 | 71622 | 4.39% |
| 2025-10-15 | 18.27 | 18.05 | -0.30 | -1.63% | 17.78 | 18.72 | 667272 | 121334 | 7.21% |
| 2025-10-14 | 19.52 | 18.35 | -1.13 | -5.80% | 18.15 | 19.59 | 1025142 | 191398 | 11.08% |
| 2025-10-13 | 17.53 | 19.48 | 1.69 | 9.50% | 17.53 | 20.30 | 1576845 | 297385 | 17.04% |
| 2025-10-10 | 18.30 | 17.79 | 0.07 | 0.40% | 17.73 | 18.87 | 1023046 | 186750 | 11.05% |
| 2025-10-09 | 17.08 | 17.72 | 0.88 | 5.23% | 16.84 | 17.77 | 730826 | 127194 | 7.90% |
| 2025-09-30 | 16.30 | 16.84 | 0.64 | 3.95% | 16.27 | 17.22 | 507047 | 85520 | 5.48% |
| 2025-09-29 | 16.04 | 16.20 | 0.16 | 1.00% | 15.97 | 16.26 | 191401 | 30863 | 2.11% |
| 2025-09-26 | 16.30 | 16.04 | -0.20 | -1.23% | 16.00 | 16.55 | 242592 | 39481 | 2.67% |
| 2025-09-25 | 16.16 | 16.24 | 0.03 | 0.19% | 16.16 | 16.53 | 245748 | 40105 | 2.71% |
| 2025-09-24 | 15.92 | 16.21 | 0.13 | 0.81% | 15.88 | 16.22 | 233285 | 37537 | 2.57% |
| 2025-09-23 | 16.46 | 16.08 | -0.43 | -2.60% | 15.58 | 16.56 | 347868 | 55404 | 3.83% |
| 2025-09-22 | 16.43 | 16.51 | 0.03 | 0.18% | 16.21 | 16.60 | 215978 | 35373 | 2.38% |
| 2025-09-19 | 16.90 | 16.48 | -0.41 | -2.43% | 16.43 | 17.05 | 306143 | 51108 | 3.37% |
| 2025-09-18 | 17.37 | 16.89 | -0.70 | -3.98% | 16.68 | 17.56 | 487355 | 83826 | 5.36% |
| 2025-09-17 | 16.94 | 17.59 | 0.50 | 2.93% | 16.87 | 17.69 | 562415 | 97988 | 6.19% |
| 2025-09-16 | 17.10 | 17.09 | -0.13 | -0.75% | 16.60 | 17.20 | 423632 | 71342 | 4.66% |
| 2025-09-15 | 17.13 | 17.22 | 0.10 | 0.58% | 16.83 | 17.46 | 421956 | 72417 | 4.64% |
| 2025-09-12 | 16.98 | 17.12 | 0.02 | 0.12% | 16.83 | 17.35 | 463926 | 79381 | 5.23% |
| 2025-09-11 | 16.59 | 17.10 | 0.52 | 3.14% | 16.46 | 17.13 | 373067 | 63062 | 4.21% |
| 2025-09-10 | 16.63 | 16.58 | -0.06 | -0.36% | 16.44 | 16.93 | 247031 | 41139 | 2.78% |
| 2025-09-09 | 17.10 | 16.64 | -0.60 | -3.48% | 16.58 | 17.18 | 350318 | 59112 | 3.95% |
| 2025-09-08 | 17.18 | 17.24 | 0.13 | 0.76% | 17.01 | 17.34 | 331167 | 56841 | 3.73% |
| 2025-09-05 | 16.48 | 17.11 | 0.66 | 4.01% | 16.41 | 17.16 | 362462 | 61311 | 4.09% |
| 2025-09-04 | 16.90 | 16.45 | -0.43 | -2.55% | 16.16 | 17.45 | 432817 | 72765 | 4.88% |
| 2025-09-03 | 17.56 | 16.88 | -0.72 | -4.09% | 16.79 | 17.68 | 460048 | 78959 | 5.25% |
| 2025-09-02 | 18.58 | 17.60 | -1.05 | -5.63% | 17.25 | 18.64 | 682827 | 121013 | 7.79% |
| 2025-09-01 | 18.98 | 18.65 | -0.49 | -2.56% | 18.58 | 19.09 | 647401 | 121242 | 7.39% |
| 2025-08-29 | 19.50 | 19.14 | -0.46 | -2.35% | 19.13 | 20.08 | 1112909 | 217558 | 13.11% |
| 2025-08-28 | 18.89 | 19.60 | 0.32 | 1.66% | 18.88 | 20.26 | 1278338 | 250616 | 15.05% |
| 2025-08-27 | 18.48 | 19.28 | 0.79 | 4.27% | 18.38 | 20.08 | 1386629 | 267329 | 16.66% |
| 2025-08-26 | 19.10 | 18.49 | -1.04 | -5.33% | 18.46 | 19.19 | 921378 | 172124 | 11.07% |
| 2025-08-25 | 18.20 | 19.53 | 1.45 | 8.02% | 18.20 | 20.56 | 1303246 | 253050 | 15.66% |
| 2025-08-22 | 17.92 | 18.08 | 0.14 | 0.78% | 17.87 | 18.63 | 590364 | 107791 | 7.09% |
| 2025-08-21 | 18.18 | 17.94 | -0.62 | -3.34% | 17.80 | 18.83 | 602395 | 109414 | 7.24% |
| 2025-08-20 | 18.15 | 18.56 | -0.10 | -0.54% | 18.00 | 19.66 | 799962 | 150062 | 9.61% |
| 2025-08-19 | 18.90 | 18.66 | -0.52 | -2.71% | 18.53 | 19.45 | 804924 | 151842 | 9.67% |
| 2025-08-18 | 18.35 | 19.18 | 0.81 | 4.41% | 17.90 | 19.50 | 1161820 | 217221 | 13.96% |
| 2025-08-15 | 17.51 | 18.37 | 0.80 | 4.55% | 17.43 | 18.57 | 967812 | 175984 | 11.63% |
| 2025-08-14 | 17.84 | 17.57 | -0.41 | -2.28% | 17.37 | 18.05 | 682809 | 120756 | 8.21% |
| 2025-08-13 | 17.67 | 17.98 | 0.31 | 1.75% | 17.55 | 18.24 | 916992 | 163745 | 11.02% |
| 2025-08-12 | 18.03 | 17.67 | -0.35 | -1.94% | 17.57 | 18.15 | 561387 | 99590 | 6.75% |
| 2025-08-11 | 18.27 | 18.02 | -0.29 | -1.58% | 17.90 | 18.39 | 726258 | 131437 | 8.73% |
| 2025-08-08 | 18.96 | 18.31 | -0.70 | -3.68% | 18.10 | 19.05 | 1314590 | 242278 | 15.80% |
| 2025-08-07 | 15.86 | 19.01 | 3.17 | 20.01% | 15.40 | 19.01 | 1625492 | 287961 | 19.54% |
| 2025-08-06 | 15.44 | 15.84 | 0.33 | 2.13% | 15.32 | 15.90 | 386535 | 60543 | 4.65% |
| 2025-08-05 | 15.80 | 15.51 | -0.10 | -0.64% | 15.44 | 15.89 | 328837 | 51252 | 3.95% |
| 2025-08-04 | 15.48 | 15.61 | 0.09 | 0.58% | 15.41 | 15.62 | 255032 | 39583 | 3.06% |
| 2025-08-01 | 15.86 | 15.52 | -0.34 | -2.14% | 15.43 | 15.87 | 283523 | 44207 | 3.41% |
| 2025-07-31 | 16.00 | 15.86 | -0.28 | -1.73% | 15.71 | 16.28 | 328683 | 52695 | 3.95% |
| 2025-07-30 | 16.71 | 16.14 | -0.56 | -3.35% | 15.87 | 16.83 | 480498 | 77862 | 5.77% |
| 2025-07-29 | 16.79 | 16.70 | -0.22 | -1.30% | 16.53 | 17.05 | 401198 | 66863 | 4.82% |
| 2025-07-28 | 16.89 | 16.92 | -0.17 | -0.99% | 16.62 | 17.20 | 608598 | 102850 | 7.31% |
| 2025-07-25 | 16.15 | 17.09 | 0.95 | 5.89% | 16.02 | 17.48 | 1136582 | 191678 | 13.66% |
| 2025-07-24 | 14.85 | 16.14 | 1.14 | 7.60% | 14.85 | 16.31 | 1021406 | 162242 | 12.28% |