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 | 16.80 | 17.17 | 0.12 | 0.70% | 16.64 | 17.28 | 117854 | 20079 | 8.04% |
| 2025-10-30 | 16.79 | 17.05 | 0.11 | 0.65% | 16.63 | 17.18 | 144794 | 24494 | 9.87% |
| 2025-10-29 | 17.18 | 16.94 | -0.43 | -2.48% | 16.84 | 17.39 | 143291 | 24380 | 9.77% |
| 2025-10-28 | 17.92 | 17.37 | -0.65 | -3.61% | 17.27 | 17.96 | 179287 | 31452 | 12.22% |
| 2025-10-27 | 18.86 | 18.02 | -1.07 | -5.61% | 17.78 | 18.90 | 255662 | 46246 | 17.43% |
| 2025-10-24 | 21.50 | 19.09 | -1.65 | -7.96% | 19.01 | 22.43 | 376210 | 77112 | 25.65% |
| 2025-10-23 | 20.74 | 20.74 | 3.46 | 20.02% | 20.74 | 20.74 | 135875 | 28180 | 9.26% |
| 2025-10-22 | 16.42 | 17.28 | 0.88 | 5.37% | 16.23 | 18.49 | 225184 | 39120 | 15.35% |
| 2025-10-21 | 16.38 | 16.40 | 0.17 | 1.05% | 16.04 | 16.66 | 80229 | 13121 | 5.47% |
| 2025-10-20 | 16.06 | 16.23 | 0.21 | 1.31% | 15.99 | 16.75 | 109580 | 17890 | 7.47% |
| 2025-10-17 | 15.50 | 16.02 | 0.42 | 2.69% | 15.38 | 16.48 | 125294 | 20152 | 8.54% |
| 2025-10-16 | 15.48 | 15.60 | 0.14 | 0.91% | 15.26 | 15.84 | 53615 | 8320 | 3.66% |
| 2025-10-15 | 15.58 | 15.46 | -0.12 | -0.77% | 15.35 | 15.76 | 42966 | 6667 | 2.93% |
| 2025-10-14 | 15.85 | 15.58 | -0.16 | -1.02% | 15.53 | 15.98 | 49184 | 7724 | 3.35% |
| 2025-10-13 | 14.91 | 15.74 | 0.47 | 3.08% | 14.61 | 16.07 | 93085 | 14531 | 6.35% |
| 2025-10-10 | 15.11 | 15.27 | 0.12 | 0.79% | 15.01 | 15.45 | 42098 | 6444 | 2.87% |
| 2025-10-09 | 15.38 | 15.15 | -0.25 | -1.62% | 15.08 | 15.38 | 41932 | 6351 | 2.86% |
| 2025-09-30 | 15.47 | 15.40 | -0.11 | -0.71% | 15.27 | 15.65 | 39431 | 6097 | 2.69% |
| 2025-09-29 | 15.49 | 15.51 | 0.09 | 0.58% | 15.07 | 15.65 | 53317 | 8198 | 3.64% |
| 2025-09-26 | 15.22 | 15.42 | 0.24 | 1.58% | 14.90 | 15.78 | 73139 | 11320 | 4.99% |
| 2025-09-25 | 15.35 | 15.18 | -0.12 | -0.78% | 15.01 | 15.85 | 69822 | 10783 | 4.76% |
| 2025-09-24 | 14.87 | 15.30 | 0.25 | 1.66% | 14.80 | 15.49 | 57717 | 8809 | 3.94% |
| 2025-09-23 | 14.71 | 15.05 | 0.34 | 2.31% | 14.70 | 15.34 | 73448 | 11029 | 5.01% |
| 2025-09-22 | 14.90 | 14.71 | -0.19 | -1.28% | 14.61 | 14.94 | 23943 | 3524 | 1.63% |
| 2025-09-19 | 14.86 | 14.90 | 0.07 | 0.47% | 14.69 | 14.99 | 22326 | 3306 | 1.52% |
| 2025-09-18 | 15.21 | 14.83 | -0.38 | -2.50% | 14.70 | 15.21 | 32148 | 4812 | 2.19% |
| 2025-09-17 | 15.14 | 15.21 | -0.01 | -0.07% | 15.08 | 15.25 | 19484 | 2957 | 1.33% |
| 2025-09-16 | 15.12 | 15.22 | 0.12 | 0.79% | 14.98 | 15.30 | 25364 | 3841 | 1.73% |
| 2025-09-15 | 15.05 | 15.10 | 0.01 | 0.07% | 14.93 | 15.15 | 18952 | 2845 | 1.29% |
| 2025-09-12 | 15.15 | 15.09 | 0.00 | 0.00% | 15.01 | 15.25 | 26714 | 4044 | 1.82% |
| 2025-09-11 | 14.99 | 15.09 | 0.15 | 1.00% | 14.75 | 15.10 | 28636 | 4283 | 1.95% |
| 2025-09-10 | 14.97 | 14.94 | 0.00 | 0.00% | 14.89 | 15.05 | 15622 | 2336 | 1.07% |
| 2025-09-09 | 15.14 | 14.94 | -0.14 | -0.93% | 14.84 | 15.14 | 22067 | 3306 | 1.50% |
| 2025-09-08 | 14.98 | 15.08 | 0.11 | 0.73% | 14.93 | 15.12 | 23668 | 3556 | 1.61% |
| 2025-09-05 | 14.81 | 14.97 | 0.23 | 1.56% | 14.58 | 14.97 | 26427 | 3913 | 1.80% |
| 2025-09-04 | 14.63 | 14.74 | 0.22 | 1.52% | 14.45 | 15.05 | 39032 | 5776 | 2.66% |
| 2025-09-03 | 15.03 | 14.52 | -0.45 | -3.01% | 14.47 | 15.05 | 28343 | 4179 | 1.93% |
| 2025-09-02 | 15.17 | 14.97 | -0.20 | -1.32% | 14.77 | 15.18 | 36530 | 5451 | 2.49% |
| 2025-09-01 | 14.91 | 15.17 | 0.12 | 0.80% | 14.91 | 15.25 | 33397 | 5050 | 2.28% |
| 2025-08-29 | 15.26 | 15.05 | -0.18 | -1.18% | 15.00 | 15.45 | 53230 | 8062 | 3.63% |
| 2025-08-28 | 15.52 | 15.23 | -0.28 | -1.81% | 14.78 | 15.74 | 63643 | 9705 | 4.34% |
| 2025-08-27 | 16.10 | 15.51 | -0.63 | -3.90% | 15.47 | 16.16 | 64432 | 10198 | 4.39% |
| 2025-08-26 | 16.27 | 16.14 | -0.13 | -0.80% | 16.04 | 16.35 | 49056 | 7923 | 3.34% |
| 2025-08-25 | 15.96 | 16.27 | 0.31 | 1.94% | 15.91 | 16.38 | 75741 | 12255 | 5.16% |
| 2025-08-22 | 16.10 | 15.96 | -0.03 | -0.19% | 15.84 | 16.10 | 48451 | 7709 | 3.30% |
| 2025-08-21 | 16.02 | 15.99 | 0.05 | 0.31% | 15.91 | 16.38 | 62675 | 10108 | 4.27% |
| 2025-08-20 | 16.09 | 15.94 | -0.20 | -1.24% | 15.76 | 16.09 | 51840 | 8225 | 3.53% |
| 2025-08-19 | 16.06 | 16.14 | 0.09 | 0.56% | 15.95 | 16.31 | 54423 | 8793 | 3.71% |
| 2025-08-18 | 15.99 | 16.05 | 0.19 | 1.20% | 15.89 | 16.10 | 57674 | 9239 | 3.93% |
| 2025-08-15 | 15.68 | 15.86 | 0.15 | 0.95% | 15.60 | 16.09 | 83791 | 13233 | 5.71% |
| 2025-08-14 | 16.43 | 15.71 | -0.64 | -3.91% | 15.71 | 16.47 | 72864 | 11649 | 4.97% |
| 2025-08-13 | 16.86 | 16.35 | -0.41 | -2.45% | 16.28 | 16.99 | 82154 | 13534 | 5.60% |
| 2025-08-12 | 16.75 | 16.76 | 0.18 | 1.09% | 16.41 | 16.97 | 115476 | 19258 | 7.87% |
| 2025-08-11 | 16.13 | 16.58 | 0.59 | 3.69% | 16.02 | 16.69 | 110078 | 18102 | 7.51% |
| 2025-08-08 | 15.67 | 15.99 | 0.34 | 2.17% | 15.58 | 16.15 | 88156 | 14037 | 6.01% |
| 2025-08-07 | 15.89 | 15.65 | -0.19 | -1.20% | 15.65 | 15.94 | 51306 | 8076 | 3.50% |
| 2025-08-06 | 16.10 | 15.84 | -0.26 | -1.61% | 15.71 | 16.17 | 71939 | 11402 | 4.90% |
| 2025-08-05 | 15.91 | 16.10 | 0.16 | 1.00% | 15.86 | 16.50 | 72075 | 11644 | 4.91% |
| 2025-08-04 | 16.16 | 15.94 | -0.30 | -1.85% | 15.81 | 16.16 | 77631 | 12362 | 5.29% |
| 2025-08-01 | 15.95 | 16.24 | 0.39 | 2.46% | 15.85 | 16.48 | 120065 | 19496 | 8.19% |
| 2025-07-31 | 16.32 | 15.85 | -0.47 | -2.88% | 15.80 | 16.78 | 111662 | 18085 | 7.61% |
| 2025-07-30 | 15.79 | 16.32 | 0.48 | 3.03% | 15.71 | 16.80 | 143465 | 23369 | 9.78% |
| 2025-07-29 | 15.80 | 15.84 | 0.03 | 0.19% | 15.57 | 16.03 | 58282 | 9169 | 3.97% |
| 2025-07-28 | 16.05 | 15.81 | -0.14 | -0.88% | 15.78 | 16.05 | 53007 | 8407 | 3.61% |
| 2025-07-25 | 16.68 | 15.95 | -0.64 | -3.86% | 15.90 | 16.70 | 114506 | 18413 | 7.81% |
| 2025-07-24 | 16.01 | 16.59 | 0.30 | 1.84% | 15.71 | 17.20 | 183094 | 30006 | 12.48% |