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 | 16.70 | 16.81 | 0.06 | 0.36% | 16.62 | 17.00 | 85519 | 14416 | 5.83% |
| 2025-10-30 | 17.38 | 16.75 | -0.76 | -4.34% | 16.71 | 17.39 | 146548 | 24826 | 9.99% |
| 2025-10-29 | 17.29 | 17.51 | 0.21 | 1.21% | 16.95 | 17.66 | 156582 | 27057 | 10.68% |
| 2025-10-28 | 17.70 | 17.30 | -0.47 | -2.64% | 17.28 | 17.76 | 145091 | 25340 | 9.89% |
| 2025-10-27 | 17.97 | 17.77 | 0.15 | 0.85% | 17.75 | 18.48 | 184723 | 33413 | 12.60% |
| 2025-10-24 | 17.56 | 17.62 | -0.22 | -1.23% | 17.49 | 17.97 | 158685 | 28110 | 10.82% |
| 2025-10-23 | 17.32 | 17.84 | 0.52 | 3.00% | 16.75 | 18.23 | 219482 | 38487 | 14.97% |
| 2025-10-22 | 17.25 | 17.32 | -0.29 | -1.65% | 17.21 | 17.66 | 119825 | 20824 | 8.17% |
| 2025-10-21 | 17.50 | 17.61 | 0.09 | 0.51% | 17.25 | 17.68 | 159505 | 27922 | 10.88% |
| 2025-10-20 | 18.22 | 17.52 | -0.24 | -1.35% | 17.29 | 18.29 | 175018 | 30838 | 11.93% |
| 2025-10-17 | 18.69 | 17.76 | -0.97 | -5.18% | 17.64 | 18.75 | 193598 | 35020 | 13.20% |
| 2025-10-16 | 19.14 | 18.73 | -0.65 | -3.35% | 18.45 | 19.71 | 225050 | 42910 | 15.35% |
| 2025-10-15 | 20.10 | 19.38 | -1.81 | -8.54% | 19.04 | 20.29 | 313859 | 60782 | 21.40% |
| 2025-10-14 | 21.58 | 21.19 | -0.40 | -1.85% | 19.91 | 21.96 | 484729 | 100984 | 33.05% |
| 2025-10-13 | 18.56 | 21.59 | 2.55 | 13.39% | 18.56 | 22.14 | 484970 | 102242 | 33.07% |
| 2025-10-10 | 17.81 | 19.04 | 1.09 | 6.07% | 17.61 | 19.74 | 424022 | 78373 | 28.91% |
| 2025-10-09 | 18.61 | 17.95 | -1.91 | -9.62% | 17.88 | 18.94 | 444064 | 81287 | 30.28% |
| 2025-09-30 | 17.58 | 19.86 | 3.31 | 20.00% | 17.20 | 19.86 | 403423 | 75174 | 27.51% |
| 2025-09-29 | 16.43 | 16.55 | 0.20 | 1.22% | 16.16 | 16.70 | 117289 | 19290 | 8.00% |
| 2025-09-26 | 16.35 | 16.35 | -0.19 | -1.15% | 16.30 | 16.78 | 131525 | 21710 | 8.97% |
| 2025-09-25 | 17.03 | 16.54 | -0.61 | -3.56% | 16.49 | 17.44 | 226489 | 38312 | 15.44% |
| 2025-09-24 | 16.74 | 17.15 | 0.24 | 1.42% | 16.60 | 17.45 | 312519 | 53320 | 21.31% |
| 2025-09-23 | 16.65 | 16.91 | -0.09 | -0.53% | 16.15 | 17.00 | 232673 | 38449 | 15.87% |
| 2025-09-22 | 16.29 | 17.00 | 0.66 | 4.04% | 16.02 | 17.17 | 237545 | 39422 | 16.20% |
| 2025-09-19 | 16.16 | 16.34 | 0.12 | 0.74% | 16.00 | 16.80 | 169487 | 27839 | 11.56% |
| 2025-09-18 | 16.36 | 16.22 | -0.13 | -0.80% | 16.02 | 16.80 | 263995 | 43374 | 18.00% |
| 2025-09-17 | 16.91 | 16.35 | 0.82 | 5.28% | 15.91 | 17.20 | 297307 | 48818 | 20.27% |
| 2025-09-16 | 15.38 | 15.53 | 0.13 | 0.84% | 15.23 | 15.53 | 66135 | 10198 | 4.51% |
| 2025-09-15 | 15.41 | 15.40 | 0.09 | 0.59% | 15.22 | 15.55 | 58501 | 8987 | 3.99% |
| 2025-09-12 | 15.58 | 15.31 | -0.30 | -1.92% | 15.24 | 15.67 | 74109 | 11415 | 5.05% |
| 2025-09-11 | 15.24 | 15.61 | 0.47 | 3.10% | 14.88 | 15.62 | 105560 | 16208 | 7.20% |
| 2025-09-10 | 15.60 | 15.14 | -0.50 | -3.20% | 15.10 | 15.69 | 113104 | 17294 | 7.71% |
| 2025-09-09 | 16.23 | 15.64 | -0.73 | -4.46% | 15.60 | 16.37 | 107023 | 17036 | 7.30% |
| 2025-09-08 | 15.93 | 16.37 | 0.42 | 2.63% | 15.71 | 16.45 | 147103 | 23626 | 10.03% |
| 2025-09-05 | 15.62 | 15.95 | 0.44 | 2.84% | 15.45 | 16.02 | 149540 | 23621 | 10.20% |
| 2025-09-04 | 16.30 | 15.51 | -1.22 | -7.29% | 15.21 | 16.47 | 258264 | 41202 | 17.61% |
| 2025-09-03 | 16.13 | 16.73 | 0.55 | 3.40% | 15.90 | 17.20 | 359170 | 59544 | 24.49% |
| 2025-09-02 | 15.91 | 16.18 | 0.23 | 1.44% | 15.66 | 16.25 | 121667 | 19384 | 8.30% |
| 2025-09-01 | 15.76 | 15.95 | 0.28 | 1.79% | 15.76 | 16.22 | 93120 | 14943 | 6.35% |
| 2025-08-29 | 16.09 | 15.67 | -0.29 | -1.82% | 15.57 | 16.12 | 84718 | 13365 | 5.77% |
| 2025-08-28 | 15.58 | 15.96 | 0.41 | 2.64% | 15.34 | 16.19 | 104896 | 16591 | 7.15% |
| 2025-08-27 | 16.07 | 15.55 | -0.62 | -3.83% | 15.53 | 16.25 | 114873 | 18362 | 7.83% |
| 2025-08-26 | 16.25 | 16.17 | -0.08 | -0.49% | 16.05 | 16.42 | 77750 | 12622 | 5.30% |
| 2025-08-25 | 16.46 | 16.25 | -0.21 | -1.28% | 16.12 | 16.59 | 122467 | 19989 | 8.35% |
| 2025-08-22 | 16.23 | 16.46 | 0.18 | 1.11% | 16.20 | 16.60 | 108312 | 17776 | 7.38% |
| 2025-08-21 | 16.97 | 16.28 | -0.36 | -2.16% | 16.15 | 17.05 | 127248 | 20991 | 8.67% |
| 2025-08-20 | 16.35 | 16.64 | 0.29 | 1.77% | 16.00 | 16.68 | 128173 | 20977 | 8.74% |
| 2025-08-19 | 16.30 | 16.35 | -0.08 | -0.49% | 16.11 | 16.60 | 99976 | 16361 | 6.81% |
| 2025-08-18 | 16.58 | 16.43 | 0.20 | 1.23% | 16.24 | 16.66 | 115144 | 18912 | 7.85% |
| 2025-08-15 | 15.94 | 16.23 | 0.42 | 2.66% | 15.68 | 16.30 | 115527 | 18693 | 7.87% |
| 2025-08-14 | 16.39 | 15.81 | -0.69 | -4.18% | 15.81 | 16.76 | 166241 | 26832 | 11.33% |
| 2025-08-13 | 16.16 | 16.50 | 0.34 | 2.10% | 16.05 | 16.85 | 240038 | 39722 | 16.36% |
| 2025-08-12 | 16.01 | 16.16 | 0.14 | 0.87% | 15.86 | 16.31 | 139227 | 22444 | 9.49% |
| 2025-08-11 | 16.07 | 16.02 | 0.06 | 0.38% | 15.83 | 16.11 | 105515 | 16874 | 7.19% |
| 2025-08-08 | 16.51 | 15.96 | -0.82 | -4.89% | 15.96 | 16.77 | 195952 | 31734 | 13.36% |
| 2025-08-07 | 16.13 | 16.78 | 0.62 | 3.84% | 15.90 | 16.91 | 232251 | 38072 | 15.83% |
| 2025-08-06 | 15.79 | 16.16 | 0.23 | 1.44% | 15.66 | 16.23 | 214164 | 34163 | 14.60% |
| 2025-08-05 | 15.30 | 15.93 | 0.61 | 3.98% | 15.24 | 16.81 | 237191 | 37888 | 16.17% |
| 2025-08-04 | 15.08 | 15.32 | 0.23 | 1.52% | 14.95 | 15.34 | 56596 | 8613 | 3.86% |
| 2025-08-01 | 15.14 | 15.09 | -0.08 | -0.53% | 15.03 | 15.29 | 55163 | 8351 | 3.76% |
| 2025-07-31 | 15.33 | 15.17 | -0.22 | -1.43% | 15.13 | 15.56 | 85739 | 13150 | 5.84% |
| 2025-07-30 | 15.28 | 15.39 | 0.06 | 0.39% | 15.15 | 15.47 | 82286 | 12593 | 5.61% |
| 2025-07-29 | 15.33 | 15.33 | -0.07 | -0.45% | 15.18 | 15.54 | 87090 | 13341 | 5.94% |
| 2025-07-28 | 15.45 | 15.40 | 0.02 | 0.13% | 15.23 | 15.51 | 98248 | 15104 | 6.70% |
| 2025-07-25 | 14.98 | 15.38 | 0.38 | 2.53% | 14.94 | 15.42 | 136062 | 20706 | 9.27% |