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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 17.80 | 20.17 | 1.96 | 10.76% | 17.61 | 20.45 | 430571 | 82682 | 17.55% |
| 2025-10-24 | 18.71 | 18.21 | -0.46 | -2.46% | 17.90 | 19.25 | 349390 | 64841 | 14.24% |
| 2025-10-23 | 17.97 | 18.67 | 0.71 | 3.95% | 17.81 | 18.76 | 264744 | 48551 | 10.79% |
| 2025-10-22 | 17.79 | 17.96 | 0.17 | 0.96% | 17.61 | 18.13 | 209376 | 37507 | 8.54% |
| 2025-10-21 | 16.65 | 17.79 | 1.01 | 6.02% | 16.60 | 17.84 | 248642 | 43254 | 10.14% |
| 2025-10-20 | 16.71 | 16.78 | 0.26 | 1.57% | 16.46 | 17.08 | 104492 | 17511 | 4.26% |
| 2025-10-17 | 16.80 | 16.52 | -0.50 | -2.94% | 16.44 | 17.14 | 120469 | 20226 | 4.91% |
| 2025-10-16 | 16.88 | 17.02 | 0.15 | 0.89% | 16.65 | 17.19 | 165558 | 28080 | 6.75% |
| 2025-10-15 | 16.50 | 16.87 | 0.27 | 1.63% | 16.18 | 16.90 | 142916 | 23702 | 5.83% |
| 2025-10-14 | 16.03 | 16.60 | 0.64 | 4.01% | 16.03 | 17.12 | 196606 | 32607 | 8.02% |
| 2025-10-13 | 15.30 | 15.96 | 0.36 | 2.31% | 14.95 | 16.00 | 100055 | 15717 | 4.08% |
| 2025-10-10 | 15.53 | 15.60 | 0.05 | 0.32% | 15.47 | 15.80 | 59729 | 9346 | 2.44% |
| 2025-10-09 | 15.46 | 15.55 | 0.05 | 0.32% | 15.40 | 15.69 | 53711 | 8357 | 2.19% |
| 2025-09-30 | 15.31 | 15.50 | 0.21 | 1.37% | 15.24 | 15.62 | 65523 | 10110 | 2.67% |
| 2025-09-29 | 15.07 | 15.29 | 0.22 | 1.46% | 14.76 | 15.30 | 56368 | 8514 | 2.30% |
| 2025-09-26 | 15.23 | 15.07 | -0.19 | -1.25% | 15.07 | 15.52 | 74900 | 11472 | 3.06% |
| 2025-09-25 | 15.55 | 15.26 | -0.33 | -2.12% | 15.24 | 15.55 | 48625 | 7474 | 1.99% |
| 2025-09-24 | 15.06 | 15.59 | 0.43 | 2.84% | 14.95 | 15.63 | 66338 | 10208 | 2.71% |
| 2025-09-23 | 15.59 | 15.16 | -0.43 | -2.76% | 14.76 | 15.63 | 90218 | 13549 | 3.68% |
| 2025-09-22 | 15.65 | 15.59 | -0.06 | -0.38% | 15.45 | 15.93 | 54396 | 8508 | 2.22% |
| 2025-09-19 | 15.51 | 15.65 | 0.14 | 0.90% | 15.41 | 15.87 | 67075 | 10489 | 2.74% |
| 2025-09-18 | 15.87 | 15.51 | -0.30 | -1.90% | 15.30 | 15.96 | 73926 | 11621 | 3.02% |
| 2025-09-17 | 15.79 | 15.81 | -0.01 | -0.06% | 15.71 | 15.96 | 43837 | 6946 | 1.79% |
| 2025-09-16 | 15.60 | 15.82 | 0.30 | 1.93% | 15.54 | 15.85 | 42719 | 6717 | 1.74% |
| 2025-09-15 | 15.70 | 15.52 | -0.22 | -1.40% | 15.51 | 15.75 | 44563 | 6951 | 1.82% |
| 2025-09-12 | 15.89 | 15.74 | -0.11 | -0.69% | 15.69 | 16.00 | 50581 | 8018 | 2.06% |
| 2025-09-11 | 15.36 | 15.85 | 0.41 | 2.66% | 15.30 | 15.86 | 63369 | 9919 | 2.59% |
| 2025-09-10 | 15.35 | 15.44 | 0.09 | 0.59% | 15.34 | 15.60 | 44385 | 6871 | 1.81% |
| 2025-09-09 | 15.65 | 15.35 | -0.35 | -2.23% | 15.28 | 15.71 | 60615 | 9375 | 2.47% |
| 2025-09-08 | 15.71 | 15.70 | 0.03 | 0.19% | 15.44 | 15.79 | 69852 | 10912 | 2.85% |
| 2025-09-05 | 15.40 | 15.67 | 0.36 | 2.35% | 15.21 | 15.72 | 60837 | 9435 | 2.48% |
| 2025-09-04 | 15.50 | 15.31 | -0.21 | -1.35% | 15.07 | 15.69 | 95597 | 14778 | 3.90% |
| 2025-09-03 | 16.48 | 15.52 | -0.96 | -5.83% | 15.46 | 16.58 | 120983 | 19201 | 4.94% |
| 2025-09-02 | 17.09 | 16.48 | -0.57 | -3.34% | 16.20 | 17.09 | 124220 | 20472 | 5.07% |
| 2025-09-01 | 17.05 | 17.05 | 0.04 | 0.24% | 16.82 | 17.13 | 92639 | 15729 | 3.78% |
| 2025-08-29 | 17.16 | 17.01 | -0.11 | -0.64% | 16.87 | 17.46 | 109368 | 18667 | 4.46% |
| 2025-08-28 | 16.72 | 17.12 | 0.40 | 2.39% | 16.27 | 17.27 | 155336 | 26156 | 6.34% |
| 2025-08-27 | 17.45 | 16.72 | -0.74 | -4.24% | 16.71 | 17.50 | 140115 | 24078 | 5.72% |
| 2025-08-26 | 17.42 | 17.46 | -0.07 | -0.40% | 17.23 | 17.62 | 108079 | 18868 | 4.41% |
| 2025-08-25 | 17.38 | 17.53 | 0.23 | 1.33% | 17.23 | 17.53 | 156001 | 27119 | 6.37% |
| 2025-08-22 | 17.20 | 17.30 | 0.08 | 0.46% | 16.97 | 17.33 | 110827 | 18966 | 4.52% |
| 2025-08-21 | 17.20 | 17.22 | 0.02 | 0.12% | 17.09 | 17.44 | 117119 | 20211 | 4.78% |
| 2025-08-20 | 17.09 | 17.20 | 0.07 | 0.41% | 16.87 | 17.25 | 100461 | 17175 | 4.10% |
| 2025-08-19 | 17.03 | 17.13 | 0.02 | 0.12% | 16.85 | 17.27 | 103162 | 17581 | 4.21% |
| 2025-08-18 | 16.98 | 17.11 | 0.16 | 0.94% | 16.95 | 17.32 | 106946 | 18305 | 4.37% |
| 2025-08-15 | 16.78 | 16.95 | 0.18 | 1.07% | 16.72 | 16.96 | 90041 | 15163 | 3.68% |
| 2025-08-14 | 17.50 | 16.77 | -0.78 | -4.44% | 16.75 | 17.58 | 132709 | 22621 | 5.42% |
| 2025-08-13 | 17.44 | 17.55 | 0.11 | 0.63% | 17.36 | 17.74 | 110770 | 19419 | 4.52% |
| 2025-08-12 | 17.50 | 17.44 | -0.07 | -0.40% | 17.22 | 17.78 | 104487 | 18199 | 4.27% |
| 2025-08-11 | 17.62 | 17.51 | -0.16 | -0.91% | 17.49 | 17.80 | 135214 | 23852 | 5.52% |
| 2025-08-08 | 17.67 | 17.67 | -0.10 | -0.56% | 17.51 | 17.88 | 104883 | 18532 | 4.28% |
| 2025-08-07 | 17.76 | 17.77 | -0.08 | -0.45% | 17.47 | 17.85 | 142034 | 25145 | 5.80% |
| 2025-08-06 | 17.48 | 17.85 | 0.36 | 2.06% | 17.40 | 18.00 | 193424 | 34426 | 7.90% |
| 2025-08-05 | 17.33 | 17.49 | 0.25 | 1.45% | 17.17 | 17.58 | 147299 | 25625 | 6.01% |
| 2025-08-04 | 16.74 | 17.24 | 0.51 | 3.05% | 16.65 | 17.34 | 152996 | 26236 | 6.25% |
| 2025-08-01 | 16.68 | 16.73 | 0.06 | 0.36% | 16.37 | 16.92 | 96478 | 16089 | 3.94% |
| 2025-07-31 | 16.84 | 16.67 | -0.29 | -1.71% | 16.63 | 17.16 | 93228 | 15698 | 3.81% |
| 2025-07-30 | 17.08 | 16.96 | -0.19 | -1.11% | 16.79 | 17.40 | 109283 | 18701 | 4.46% |
| 2025-07-29 | 16.98 | 17.15 | 0.08 | 0.47% | 16.88 | 17.17 | 90577 | 15411 | 3.70% |
| 2025-07-28 | 17.01 | 17.07 | 0.16 | 0.95% | 16.91 | 17.17 | 75827 | 12931 | 3.10% |
| 2025-07-25 | 16.93 | 16.91 | -0.02 | -0.12% | 16.84 | 17.02 | 65021 | 11004 | 2.65% |