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 | 17.12 | 17.23 | 0.04 | 0.23% | 17.12 | 17.36 | 73933 | 12751 | 3.17% |
| 2025-10-30 | 17.21 | 17.19 | -0.12 | -0.69% | 17.07 | 17.63 | 90494 | 15683 | 3.88% |
| 2025-10-29 | 17.50 | 17.31 | -0.26 | -1.48% | 17.21 | 17.60 | 101943 | 17665 | 4.37% |
| 2025-10-28 | 17.19 | 17.57 | 0.20 | 1.15% | 16.76 | 18.00 | 162186 | 28433 | 6.96% |
| 2025-10-27 | 16.68 | 17.37 | -0.11 | -0.63% | 16.51 | 17.48 | 205832 | 35174 | 8.83% |
| 2025-10-24 | 17.20 | 17.48 | 0.28 | 1.63% | 17.15 | 17.66 | 183594 | 31997 | 7.87% |
| 2025-10-23 | 17.68 | 17.20 | -0.85 | -4.71% | 16.90 | 17.80 | 194045 | 33438 | 8.32% |
| 2025-10-22 | 19.01 | 18.05 | -1.16 | -6.04% | 17.98 | 19.18 | 261545 | 47621 | 11.22% |
| 2025-10-21 | 19.21 | 19.21 | -0.08 | -0.41% | 18.74 | 20.23 | 341633 | 66082 | 14.65% |
| 2025-10-20 | 20.22 | 19.29 | -0.81 | -4.03% | 18.62 | 20.55 | 401716 | 77668 | 17.23% |
| 2025-10-17 | 17.11 | 20.10 | 3.35 | 20.00% | 16.80 | 20.10 | 268258 | 51088 | 11.50% |
| 2025-10-16 | 16.69 | 16.75 | 0.06 | 0.36% | 16.57 | 17.00 | 92213 | 15545 | 3.95% |
| 2025-10-15 | 16.52 | 16.89 | 0.31 | 1.87% | 16.32 | 16.92 | 61272 | 10215 | 2.63% |
| 2025-10-14 | 16.86 | 16.58 | -0.05 | -0.30% | 16.45 | 17.01 | 68604 | 11486 | 2.94% |
| 2025-10-13 | 15.75 | 16.63 | 0.14 | 0.85% | 15.31 | 16.75 | 95431 | 15580 | 4.09% |
| 2025-10-10 | 17.00 | 16.49 | -0.57 | -3.34% | 16.33 | 17.00 | 87455 | 14454 | 3.75% |
| 2025-10-09 | 16.86 | 17.06 | 0.32 | 1.91% | 16.63 | 17.31 | 102316 | 17476 | 4.39% |
| 2025-09-30 | 16.72 | 16.74 | -0.01 | -0.06% | 16.61 | 16.95 | 79963 | 13424 | 3.43% |
| 2025-09-29 | 16.24 | 16.75 | 0.43 | 2.63% | 16.10 | 16.86 | 80663 | 13387 | 3.46% |
| 2025-09-26 | 16.38 | 16.32 | -0.12 | -0.73% | 16.27 | 16.71 | 73227 | 12041 | 3.14% |
| 2025-09-25 | 16.65 | 16.44 | -0.20 | -1.20% | 16.38 | 16.95 | 85976 | 14296 | 3.69% |
| 2025-09-24 | 16.19 | 16.64 | 0.33 | 2.02% | 15.92 | 16.90 | 114664 | 18986 | 4.92% |
| 2025-09-23 | 16.04 | 16.31 | 0.10 | 0.62% | 15.60 | 16.34 | 86628 | 13791 | 3.72% |
| 2025-09-22 | 15.85 | 16.21 | 0.33 | 2.08% | 15.85 | 16.22 | 71005 | 11425 | 3.05% |
| 2025-09-19 | 15.93 | 15.88 | -0.11 | -0.69% | 15.81 | 16.25 | 71927 | 11520 | 3.08% |
| 2025-09-18 | 16.37 | 15.99 | -0.48 | -2.91% | 15.70 | 16.45 | 126818 | 20514 | 5.44% |
| 2025-09-17 | 16.25 | 16.47 | 0.11 | 0.67% | 16.18 | 16.78 | 106928 | 17704 | 4.59% |
| 2025-09-16 | 16.33 | 16.36 | -0.01 | -0.06% | 16.00 | 16.51 | 88359 | 14332 | 3.79% |
| 2025-09-15 | 16.31 | 16.37 | -0.14 | -0.85% | 16.15 | 16.54 | 93296 | 15237 | 4.00% |
| 2025-09-12 | 16.96 | 16.51 | -0.45 | -2.65% | 16.30 | 16.99 | 156769 | 25917 | 6.72% |
| 2025-09-11 | 17.15 | 16.96 | -0.19 | -1.11% | 16.51 | 17.15 | 182513 | 30619 | 7.83% |
| 2025-09-10 | 16.12 | 17.15 | 0.98 | 6.06% | 16.00 | 17.54 | 267892 | 45219 | 11.49% |
| 2025-09-09 | 16.36 | 16.17 | -0.36 | -2.18% | 15.91 | 16.50 | 172490 | 27839 | 7.40% |
| 2025-09-08 | 15.76 | 16.53 | 0.68 | 4.29% | 15.62 | 16.97 | 280758 | 45881 | 12.04% |
| 2025-09-05 | 15.99 | 15.85 | 1.01 | 6.81% | 15.46 | 16.38 | 266560 | 42273 | 11.43% |
| 2025-09-04 | 15.42 | 14.84 | -0.35 | -2.30% | 14.55 | 15.55 | 200302 | 30212 | 8.59% |
| 2025-09-03 | 16.33 | 15.19 | -1.40 | -8.44% | 15.02 | 16.44 | 255037 | 39685 | 10.94% |
| 2025-09-02 | 17.22 | 16.59 | -1.46 | -8.09% | 16.18 | 17.43 | 375805 | 62200 | 16.12% |
| 2025-09-01 | 15.68 | 18.05 | 2.27 | 14.39% | 15.22 | 18.05 | 473010 | 78649 | 20.29% |
| 2025-08-29 | 15.82 | 15.78 | 1.08 | 7.35% | 15.62 | 17.24 | 522321 | 85187 | 22.40% |
| 2025-08-28 | 14.01 | 14.70 | 2.45 | 20.00% | 14.01 | 14.70 | 258076 | 37732 | 11.07% |
| 2025-08-27 | 12.64 | 12.25 | -0.36 | -2.85% | 12.14 | 12.69 | 61500 | 7663 | 2.64% |
| 2025-08-26 | 12.40 | 12.61 | 0.18 | 1.45% | 12.34 | 12.66 | 42709 | 5359 | 1.83% |
| 2025-08-25 | 12.49 | 12.43 | 0.05 | 0.40% | 12.31 | 12.59 | 45332 | 5630 | 1.94% |
| 2025-08-22 | 12.42 | 12.38 | -0.04 | -0.32% | 12.21 | 12.48 | 34174 | 4222 | 1.47% |
| 2025-08-21 | 12.52 | 12.42 | -0.09 | -0.72% | 12.32 | 12.56 | 43325 | 5384 | 1.86% |
| 2025-08-20 | 12.26 | 12.51 | 0.25 | 2.04% | 12.07 | 12.53 | 47204 | 5823 | 2.02% |
| 2025-08-19 | 12.18 | 12.26 | 0.11 | 0.91% | 12.06 | 12.26 | 43036 | 5248 | 1.85% |
| 2025-08-18 | 12.15 | 12.15 | 0.09 | 0.75% | 12.07 | 12.22 | 46057 | 5601 | 1.98% |
| 2025-08-15 | 11.89 | 12.06 | 0.24 | 2.03% | 11.83 | 12.09 | 41472 | 4990 | 1.78% |
| 2025-08-14 | 12.18 | 11.82 | -0.35 | -2.88% | 11.80 | 12.20 | 52951 | 6334 | 2.27% |
| 2025-08-13 | 12.22 | 12.17 | -0.05 | -0.41% | 12.12 | 12.27 | 35156 | 4280 | 1.51% |
| 2025-08-12 | 12.33 | 12.22 | -0.08 | -0.65% | 12.13 | 12.34 | 25924 | 3165 | 1.11% |
| 2025-08-11 | 12.01 | 12.30 | 0.27 | 2.24% | 12.01 | 12.30 | 36726 | 4486 | 1.58% |
| 2025-08-08 | 12.07 | 12.03 | -0.05 | -0.41% | 11.91 | 12.09 | 32384 | 3890 | 1.39% |
| 2025-08-07 | 12.14 | 12.08 | -0.10 | -0.82% | 12.03 | 12.25 | 49529 | 5996 | 2.12% |
| 2025-08-06 | 12.05 | 12.18 | 0.07 | 0.58% | 12.05 | 12.18 | 32912 | 3997 | 1.41% |
| 2025-08-05 | 12.02 | 12.11 | 0.14 | 1.17% | 11.95 | 12.13 | 46256 | 5577 | 1.98% |
| 2025-08-04 | 11.87 | 11.97 | 0.10 | 0.84% | 11.80 | 11.98 | 34244 | 4081 | 1.47% |
| 2025-08-01 | 11.71 | 11.87 | 0.17 | 1.45% | 11.60 | 11.92 | 38241 | 4521 | 1.64% |
| 2025-07-31 | 11.86 | 11.70 | -0.16 | -1.35% | 11.64 | 12.00 | 35631 | 4208 | 1.53% |
| 2025-07-30 | 11.98 | 11.86 | -0.15 | -1.25% | 11.78 | 12.03 | 36141 | 4289 | 1.55% |
| 2025-07-29 | 12.04 | 12.01 | -0.01 | -0.08% | 11.91 | 12.12 | 39020 | 4683 | 1.67% |
| 2025-07-28 | 11.90 | 12.02 | 0.10 | 0.84% | 11.89 | 12.06 | 39574 | 4748 | 1.70% |
| 2025-07-25 | 11.77 | 11.92 | 0.13 | 1.10% | 11.76 | 11.93 | 30843 | 3655 | 1.32% |
| 2025-07-24 | 11.69 | 11.79 | 0.09 | 0.77% | 11.69 | 11.89 | 32913 | 3877 | 1.41% |