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 | 16.53 | 16.85 | 0.32 | 1.94% | 16.53 | 17.07 | 643861 | 108665 | 2.32% |
| 2025-10-30 | 16.70 | 16.53 | -0.24 | -1.43% | 16.52 | 16.83 | 391128 | 65190 | 1.41% |
| 2025-10-29 | 16.95 | 16.77 | 0.19 | 1.15% | 16.72 | 17.07 | 502999 | 84743 | 1.81% |
| 2025-10-28 | 16.57 | 16.58 | -0.02 | -0.12% | 16.51 | 16.69 | 298743 | 49630 | 1.08% |
| 2025-10-27 | 16.62 | 16.60 | 0.00 | 0.00% | 16.51 | 16.68 | 339503 | 56327 | 1.22% |
| 2025-10-24 | 16.64 | 16.60 | -0.20 | -1.19% | 16.53 | 16.70 | 400121 | 66462 | 1.44% |
| 2025-10-23 | 16.32 | 16.80 | 0.40 | 2.44% | 16.16 | 16.95 | 655890 | 108961 | 2.36% |
| 2025-10-22 | 16.38 | 16.40 | -0.01 | -0.06% | 16.31 | 16.55 | 267833 | 44055 | 0.97% |
| 2025-10-21 | 16.41 | 16.41 | 0.00 | 0.00% | 16.35 | 16.47 | 288257 | 47319 | 1.04% |
| 2025-10-20 | 16.36 | 16.41 | 0.25 | 1.55% | 16.27 | 16.44 | 283495 | 46391 | 1.02% |
| 2025-10-17 | 16.52 | 16.16 | -0.34 | -2.06% | 16.12 | 16.53 | 375375 | 61152 | 1.35% |
| 2025-10-16 | 16.68 | 16.50 | -0.21 | -1.26% | 16.47 | 16.68 | 304545 | 50424 | 1.10% |
| 2025-10-15 | 16.50 | 16.71 | 0.21 | 1.27% | 16.31 | 16.72 | 401203 | 66503 | 1.45% |
| 2025-10-14 | 16.77 | 16.50 | -0.19 | -1.14% | 16.47 | 16.88 | 544605 | 90755 | 1.96% |
| 2025-10-13 | 16.65 | 16.69 | -0.41 | -2.40% | 16.46 | 16.77 | 689735 | 114648 | 2.49% |
| 2025-10-10 | 17.14 | 17.10 | -0.23 | -1.33% | 17.08 | 17.28 | 641289 | 109987 | 2.31% |
| 2025-10-09 | 18.30 | 17.33 | -2.04 | -10.53% | 17.04 | 18.38 | 1625486 | 282822 | 5.86% |
| 2025-09-30 | 19.45 | 19.37 | 0.09 | 0.47% | 19.22 | 19.53 | 516983 | 100146 | 1.86% |
| 2025-09-29 | 19.49 | 19.28 | -0.29 | -1.48% | 18.83 | 19.58 | 672279 | 129168 | 2.42% |
| 2025-09-26 | 20.08 | 19.57 | -0.45 | -2.25% | 19.54 | 20.13 | 666688 | 131746 | 2.40% |
| 2025-09-25 | 19.75 | 20.02 | -0.03 | -0.15% | 19.74 | 20.31 | 1101385 | 221297 | 3.96% |
| 2025-09-24 | 19.33 | 20.05 | 0.63 | 3.24% | 19.21 | 20.44 | 1524649 | 305700 | 5.48% |
| 2025-09-23 | 18.67 | 19.42 | 0.72 | 3.85% | 18.45 | 19.45 | 1230473 | 235100 | 4.42% |
| 2025-09-22 | 18.82 | 18.70 | -0.31 | -1.63% | 18.45 | 18.88 | 579150 | 107721 | 2.08% |
| 2025-09-19 | 18.61 | 19.01 | 0.38 | 2.04% | 18.60 | 19.52 | 932212 | 178003 | 3.35% |
| 2025-09-18 | 19.01 | 18.63 | -0.45 | -2.36% | 18.48 | 19.07 | 649297 | 122350 | 2.33% |
| 2025-09-17 | 19.16 | 19.08 | -0.12 | -0.63% | 18.85 | 19.26 | 633057 | 120313 | 2.28% |
| 2025-09-16 | 19.35 | 19.20 | -0.14 | -0.72% | 18.98 | 19.39 | 575905 | 110295 | 2.07% |
| 2025-09-15 | 19.40 | 19.34 | 0.06 | 0.31% | 19.10 | 19.59 | 655882 | 126848 | 2.36% |
| 2025-09-12 | 19.32 | 19.28 | -0.04 | -0.21% | 19.16 | 19.55 | 613235 | 118384 | 2.20% |
| 2025-09-11 | 19.35 | 19.32 | -0.20 | -1.02% | 18.76 | 19.40 | 887307 | 168991 | 3.19% |
| 2025-09-10 | 18.81 | 19.52 | 0.72 | 3.83% | 18.71 | 19.79 | 1327126 | 258273 | 4.77% |
| 2025-09-09 | 18.87 | 18.80 | -0.07 | -0.37% | 18.60 | 19.05 | 474561 | 89296 | 1.71% |
| 2025-09-08 | 18.62 | 18.87 | 0.26 | 1.40% | 18.51 | 18.95 | 524491 | 98510 | 1.89% |
| 2025-09-05 | 18.19 | 18.61 | 0.49 | 2.70% | 18.09 | 18.64 | 584718 | 107595 | 2.10% |
| 2025-09-04 | 18.58 | 18.12 | -0.35 | -1.89% | 17.91 | 18.62 | 575652 | 105324 | 2.07% |
| 2025-09-03 | 19.09 | 18.47 | -0.57 | -2.99% | 18.41 | 19.17 | 656216 | 123074 | 2.36% |
| 2025-09-02 | 19.84 | 19.04 | -0.83 | -4.18% | 18.87 | 19.84 | 931960 | 178828 | 3.35% |
| 2025-09-01 | 19.78 | 19.87 | 0.11 | 0.56% | 19.60 | 19.92 | 589060 | 116529 | 2.12% |
| 2025-08-29 | 20.06 | 19.76 | -0.29 | -1.45% | 19.73 | 20.20 | 630594 | 125530 | 2.27% |
| 2025-08-28 | 19.80 | 20.05 | 0.25 | 1.26% | 19.50 | 20.08 | 909314 | 180381 | 3.27% |
| 2025-08-27 | 20.65 | 19.80 | -1.15 | -5.49% | 19.80 | 20.65 | 1579946 | 320130 | 5.68% |
| 2025-08-26 | 20.68 | 20.95 | 0.08 | 0.38% | 20.61 | 21.00 | 939122 | 196082 | 3.38% |
| 2025-08-25 | 20.50 | 20.87 | 0.38 | 1.85% | 20.36 | 20.97 | 1176512 | 243109 | 4.23% |
| 2025-08-22 | 20.05 | 20.49 | 0.43 | 2.14% | 19.83 | 20.52 | 1053495 | 213431 | 3.79% |
| 2025-08-21 | 19.72 | 20.06 | 0.33 | 1.67% | 19.69 | 20.29 | 970357 | 194011 | 3.49% |
| 2025-08-20 | 19.61 | 19.73 | 0.07 | 0.36% | 19.45 | 19.73 | 516594 | 101218 | 1.86% |
| 2025-08-19 | 19.96 | 19.66 | -0.22 | -1.11% | 19.61 | 20.01 | 676774 | 133636 | 2.43% |
| 2025-08-18 | 19.38 | 19.88 | 0.46 | 2.37% | 19.35 | 20.10 | 1145031 | 228202 | 4.12% |
| 2025-08-15 | 19.21 | 19.42 | 0.21 | 1.09% | 19.20 | 19.42 | 476700 | 92142 | 1.71% |
| 2025-08-14 | 19.62 | 19.21 | -0.41 | -2.09% | 19.16 | 19.68 | 738069 | 143167 | 2.65% |
| 2025-08-13 | 19.56 | 19.62 | 0.03 | 0.15% | 19.48 | 19.68 | 595066 | 116538 | 2.14% |
| 2025-08-12 | 19.75 | 19.59 | -0.21 | -1.06% | 19.50 | 19.85 | 701259 | 137598 | 2.52% |
| 2025-08-11 | 19.90 | 19.80 | -0.85 | -4.12% | 19.40 | 19.92 | 1134877 | 224104 | 4.08% |
| 2025-08-08 | 21.23 | 20.65 | -0.79 | -3.68% | 20.65 | 21.23 | 1001591 | 208473 | 3.60% |
| 2025-08-07 | 20.91 | 21.44 | 0.62 | 2.98% | 20.83 | 21.59 | 1265893 | 269798 | 4.55% |
| 2025-08-06 | 21.28 | 20.82 | -0.18 | -0.86% | 20.59 | 21.30 | 968056 | 201203 | 3.48% |
| 2025-08-05 | 20.72 | 21.00 | 0.10 | 0.48% | 20.60 | 21.30 | 1013978 | 212415 | 3.65% |
| 2025-08-04 | 20.31 | 20.90 | 0.77 | 3.83% | 20.20 | 22.00 | 1780992 | 375075 | 6.40% |
| 2025-08-01 | 20.08 | 20.13 | 0.33 | 1.67% | 19.71 | 20.33 | 898577 | 179692 | 3.23% |
| 2025-07-31 | 20.42 | 19.80 | -0.75 | -3.65% | 19.70 | 20.44 | 1168821 | 233038 | 4.20% |
| 2025-07-30 | 19.79 | 20.55 | 0.71 | 3.58% | 19.71 | 21.36 | 2127768 | 437654 | 7.65% |
| 2025-07-29 | 19.68 | 19.84 | 0.18 | 0.92% | 19.23 | 20.20 | 1153697 | 227050 | 4.15% |
| 2025-07-28 | 19.50 | 19.66 | 0.30 | 1.55% | 19.50 | 19.88 | 898663 | 176858 | 3.23% |
| 2025-07-25 | 19.48 | 19.36 | -0.12 | -0.62% | 19.24 | 19.50 | 435760 | 84306 | 1.57% |
| 2025-07-24 | 19.16 | 19.48 | 0.32 | 1.67% | 19.12 | 19.50 | 558846 | 108271 | 2.01% |