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 | 15.61 | 15.67 | 0.09 | 0.58% | 15.56 | 15.76 | 93196 | 14623 | 1.84% |
| 2025-10-30 | 15.80 | 15.58 | -0.18 | -1.14% | 15.57 | 15.85 | 124219 | 19454 | 2.46% |
| 2025-10-29 | 15.91 | 15.76 | -0.18 | -1.13% | 15.67 | 15.98 | 181343 | 28582 | 3.59% |
| 2025-10-28 | 16.06 | 15.94 | -0.08 | -0.50% | 15.85 | 16.06 | 148214 | 23612 | 2.93% |
| 2025-10-27 | 16.25 | 16.02 | -0.62 | -3.73% | 15.88 | 16.50 | 330773 | 53169 | 6.55% |
| 2025-10-24 | 16.32 | 16.64 | 0.34 | 2.09% | 16.32 | 16.89 | 142746 | 23776 | 2.83% |
| 2025-10-23 | 16.20 | 16.30 | 0.05 | 0.31% | 15.96 | 16.34 | 97229 | 15680 | 1.92% |
| 2025-10-22 | 16.37 | 16.25 | -0.16 | -0.98% | 16.15 | 16.41 | 99093 | 16078 | 1.96% |
| 2025-10-21 | 16.47 | 16.41 | 0.04 | 0.24% | 16.36 | 16.62 | 103275 | 17008 | 2.04% |
| 2025-10-20 | 16.45 | 16.37 | 0.13 | 0.80% | 16.22 | 16.69 | 91627 | 15088 | 1.81% |
| 2025-10-17 | 17.09 | 16.24 | -0.83 | -4.86% | 16.23 | 17.15 | 174199 | 28833 | 3.45% |
| 2025-10-16 | 17.59 | 17.07 | -0.61 | -3.45% | 17.00 | 17.59 | 175408 | 30184 | 3.47% |
| 2025-10-15 | 17.53 | 17.68 | 0.23 | 1.32% | 17.22 | 17.69 | 146326 | 25612 | 2.90% |
| 2025-10-14 | 18.12 | 17.45 | -0.67 | -3.70% | 17.40 | 18.25 | 209216 | 37179 | 4.14% |
| 2025-10-13 | 17.13 | 18.12 | 0.41 | 2.32% | 17.03 | 18.15 | 241863 | 43283 | 4.79% |
| 2025-10-10 | 17.89 | 17.71 | -0.32 | -1.77% | 17.61 | 17.95 | 144428 | 25646 | 2.86% |
| 2025-10-09 | 17.59 | 18.03 | 0.50 | 2.85% | 17.51 | 18.18 | 240018 | 43165 | 4.75% |
| 2025-09-30 | 17.37 | 17.53 | 0.22 | 1.27% | 17.36 | 17.79 | 149635 | 26374 | 2.96% |
| 2025-09-29 | 17.52 | 17.31 | -0.26 | -1.48% | 17.22 | 17.58 | 169867 | 29449 | 3.36% |
| 2025-09-26 | 17.85 | 17.57 | -0.31 | -1.73% | 17.51 | 17.95 | 160629 | 28366 | 3.18% |
| 2025-09-25 | 18.01 | 17.88 | -0.24 | -1.32% | 17.81 | 18.16 | 173921 | 31203 | 3.44% |
| 2025-09-24 | 17.74 | 18.12 | 0.31 | 1.74% | 17.52 | 18.18 | 268442 | 48081 | 5.31% |
| 2025-09-23 | 17.52 | 17.81 | 0.36 | 2.06% | 16.99 | 17.81 | 258138 | 44975 | 5.11% |
| 2025-09-22 | 17.56 | 17.45 | -0.01 | -0.06% | 17.22 | 17.69 | 129815 | 22637 | 2.57% |
| 2025-09-19 | 17.83 | 17.46 | -0.47 | -2.62% | 17.36 | 18.04 | 185983 | 32870 | 3.68% |
| 2025-09-18 | 17.59 | 17.93 | 0.31 | 1.76% | 17.45 | 18.17 | 307889 | 54973 | 6.10% |
| 2025-09-17 | 17.11 | 17.62 | 0.49 | 2.86% | 17.00 | 17.78 | 225742 | 39303 | 4.47% |
| 2025-09-16 | 17.01 | 17.13 | 0.17 | 1.00% | 16.83 | 17.19 | 120728 | 20542 | 2.39% |
| 2025-09-15 | 17.18 | 16.96 | -0.26 | -1.51% | 16.93 | 17.29 | 135147 | 23046 | 2.68% |
| 2025-09-12 | 17.34 | 17.22 | -0.13 | -0.75% | 17.18 | 17.46 | 165034 | 28587 | 3.27% |
| 2025-09-11 | 16.85 | 17.35 | 0.43 | 2.54% | 16.76 | 17.36 | 181104 | 31103 | 3.59% |
| 2025-09-10 | 16.91 | 16.92 | 0.04 | 0.24% | 16.82 | 17.20 | 117775 | 20016 | 2.33% |
| 2025-09-09 | 17.39 | 16.88 | -0.42 | -2.43% | 16.78 | 17.41 | 150807 | 25704 | 2.99% |
| 2025-09-08 | 17.14 | 17.30 | 0.19 | 1.11% | 16.95 | 17.35 | 176348 | 30251 | 3.49% |
| 2025-09-05 | 16.75 | 17.11 | 0.40 | 2.39% | 16.65 | 17.15 | 176946 | 29922 | 3.50% |
| 2025-09-04 | 17.38 | 16.71 | -0.51 | -2.96% | 16.40 | 17.42 | 220164 | 37278 | 4.36% |
| 2025-09-03 | 17.94 | 17.22 | -0.68 | -3.80% | 17.18 | 17.99 | 237607 | 41604 | 4.70% |
| 2025-09-02 | 18.56 | 17.90 | -0.64 | -3.45% | 17.60 | 18.74 | 322268 | 57996 | 6.38% |
| 2025-09-01 | 18.94 | 18.54 | -0.22 | -1.17% | 18.44 | 19.11 | 288535 | 53862 | 5.71% |
| 2025-08-29 | 19.64 | 18.76 | -0.29 | -1.52% | 18.62 | 20.11 | 531708 | 102331 | 10.53% |
| 2025-08-28 | 18.50 | 19.05 | 0.94 | 5.19% | 18.40 | 19.13 | 485199 | 91221 | 9.61% |
| 2025-08-27 | 18.70 | 18.11 | -0.52 | -2.79% | 18.08 | 18.89 | 343337 | 63670 | 6.80% |
| 2025-08-26 | 18.94 | 18.63 | -0.51 | -2.66% | 18.55 | 19.00 | 365920 | 68565 | 7.24% |
| 2025-08-25 | 17.76 | 19.14 | 1.84 | 10.64% | 17.76 | 19.66 | 596258 | 112520 | 11.80% |
| 2025-08-22 | 16.90 | 17.30 | 0.45 | 2.67% | 16.85 | 17.55 | 334170 | 57830 | 6.62% |
| 2025-08-21 | 16.79 | 16.85 | -0.04 | -0.24% | 16.72 | 17.06 | 191528 | 32358 | 3.79% |
| 2025-08-20 | 16.65 | 16.89 | 0.18 | 1.08% | 16.53 | 16.99 | 175223 | 29418 | 3.47% |
| 2025-08-19 | 16.94 | 16.71 | -0.20 | -1.18% | 16.68 | 17.02 | 208167 | 34990 | 4.12% |
| 2025-08-18 | 16.99 | 16.91 | 0.01 | 0.06% | 16.80 | 17.12 | 284253 | 48191 | 5.63% |
| 2025-08-15 | 16.31 | 16.90 | 0.59 | 3.62% | 16.31 | 16.95 | 209369 | 34964 | 4.14% |
| 2025-08-14 | 16.87 | 16.31 | -0.52 | -3.09% | 16.22 | 16.87 | 266091 | 43871 | 5.27% |
| 2025-08-13 | 16.89 | 16.83 | 0.07 | 0.42% | 16.62 | 16.97 | 252477 | 42381 | 5.00% |
| 2025-08-12 | 17.31 | 16.76 | -0.46 | -2.67% | 16.60 | 17.32 | 352706 | 59444 | 6.98% |
| 2025-08-11 | 16.90 | 17.22 | 0.59 | 3.55% | 16.85 | 17.60 | 355340 | 61259 | 7.03% |
| 2025-08-08 | 16.42 | 16.63 | 0.20 | 1.22% | 16.31 | 16.81 | 241565 | 40116 | 4.78% |
| 2025-08-07 | 16.54 | 16.43 | -0.14 | -0.84% | 16.36 | 16.67 | 173422 | 28569 | 3.43% |
| 2025-08-06 | 16.31 | 16.57 | 0.22 | 1.35% | 16.23 | 16.70 | 269595 | 44530 | 5.34% |
| 2025-08-05 | 16.22 | 16.35 | 0.12 | 0.74% | 16.09 | 16.51 | 229987 | 37430 | 4.55% |
| 2025-08-04 | 16.21 | 16.23 | 0.01 | 0.06% | 15.95 | 16.28 | 211874 | 34094 | 4.19% |
| 2025-08-01 | 16.35 | 16.22 | -0.13 | -0.80% | 16.00 | 16.54 | 226033 | 36737 | 4.47% |
| 2025-07-31 | 16.42 | 16.35 | -0.15 | -0.91% | 16.24 | 16.94 | 352383 | 58195 | 6.98% |
| 2025-07-30 | 16.16 | 16.50 | 0.78 | 4.96% | 15.96 | 16.77 | 543150 | 89038 | 10.75% |
| 2025-07-29 | 14.78 | 15.72 | 0.95 | 6.43% | 14.76 | 15.96 | 429027 | 66520 | 8.49% |
| 2025-07-28 | 14.72 | 14.77 | 0.08 | 0.54% | 14.51 | 14.83 | 176562 | 25922 | 3.50% |
| 2025-07-25 | 14.61 | 14.69 | 0.08 | 0.55% | 14.48 | 14.70 | 102254 | 14921 | 2.02% |
| 2025-07-24 | 14.38 | 14.61 | 0.21 | 1.46% | 14.38 | 14.62 | 101998 | 14791 | 2.02% |