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 | 16.75 | 16.66 | -0.08 | -0.48% | 16.60 | 16.98 | 108690 | 18221 | 2.58% |
| 2025-10-30 | 17.35 | 16.74 | -0.67 | -3.85% | 16.70 | 17.37 | 177661 | 30240 | 4.21% |
| 2025-10-29 | 16.86 | 17.41 | 1.42 | 8.88% | 16.66 | 17.59 | 233707 | 40431 | 5.54% |
| 2025-10-28 | 15.96 | 15.99 | 0.19 | 1.20% | 15.70 | 16.28 | 75076 | 12045 | 1.78% |
| 2025-10-27 | 15.83 | 15.80 | 0.04 | 0.25% | 15.70 | 16.04 | 50703 | 8037 | 1.20% |
| 2025-10-24 | 15.79 | 15.76 | 0.04 | 0.25% | 15.69 | 15.95 | 51412 | 8131 | 1.22% |
| 2025-10-23 | 15.86 | 15.72 | -0.22 | -1.38% | 15.44 | 16.07 | 79105 | 12338 | 1.88% |
| 2025-10-22 | 16.38 | 15.94 | -0.52 | -3.16% | 15.91 | 16.48 | 69363 | 11161 | 1.64% |
| 2025-10-21 | 16.31 | 16.46 | -0.01 | -0.06% | 16.26 | 16.69 | 80208 | 13248 | 1.90% |
| 2025-10-20 | 16.02 | 16.47 | 0.69 | 4.37% | 15.93 | 16.68 | 114152 | 18569 | 2.71% |
| 2025-10-17 | 16.45 | 15.78 | -0.67 | -4.07% | 15.74 | 16.56 | 71147 | 11397 | 1.69% |
| 2025-10-16 | 16.67 | 16.45 | -0.30 | -1.79% | 16.42 | 16.75 | 54496 | 9012 | 1.29% |
| 2025-10-15 | 16.59 | 16.75 | 0.13 | 0.78% | 16.51 | 16.97 | 63508 | 10644 | 1.51% |
| 2025-10-14 | 16.80 | 16.62 | -0.08 | -0.48% | 16.49 | 17.33 | 78800 | 13318 | 1.87% |
| 2025-10-13 | 16.21 | 16.70 | -0.42 | -2.45% | 16.21 | 16.80 | 70272 | 11651 | 1.67% |
| 2025-10-10 | 17.90 | 17.12 | -0.34 | -1.95% | 17.01 | 18.00 | 92774 | 16081 | 2.20% |
| 2025-10-09 | 17.45 | 17.46 | 0.17 | 0.98% | 17.20 | 17.73 | 96400 | 16888 | 2.29% |
| 2025-09-30 | 17.26 | 17.29 | -0.01 | -0.06% | 17.14 | 17.55 | 72306 | 12513 | 1.71% |
| 2025-09-29 | 16.57 | 17.30 | 0.60 | 3.59% | 16.57 | 17.50 | 152368 | 26345 | 3.61% |
| 2025-09-26 | 16.57 | 16.70 | 0.13 | 0.78% | 16.40 | 16.93 | 68025 | 11369 | 1.61% |
| 2025-09-25 | 16.73 | 16.57 | -0.21 | -1.25% | 16.56 | 16.94 | 59844 | 10009 | 1.42% |
| 2025-09-24 | 16.44 | 16.78 | 0.26 | 1.57% | 16.37 | 16.82 | 68041 | 11345 | 1.61% |
| 2025-09-23 | 16.52 | 16.52 | 0.12 | 0.73% | 16.00 | 16.74 | 85155 | 13912 | 2.02% |
| 2025-09-22 | 16.45 | 16.40 | -0.04 | -0.24% | 16.25 | 16.55 | 59106 | 9686 | 1.40% |
| 2025-09-19 | 16.60 | 16.44 | -0.29 | -1.73% | 16.34 | 16.77 | 79556 | 13158 | 1.89% |
| 2025-09-18 | 17.20 | 16.73 | -0.53 | -3.07% | 16.50 | 17.20 | 107249 | 18093 | 2.54% |
| 2025-09-17 | 16.90 | 17.26 | 0.36 | 2.13% | 16.75 | 17.53 | 120975 | 20777 | 2.87% |
| 2025-09-16 | 17.10 | 16.90 | -0.10 | -0.59% | 16.65 | 17.24 | 93953 | 15841 | 2.23% |
| 2025-09-15 | 16.93 | 17.00 | 0.08 | 0.47% | 16.85 | 17.24 | 95351 | 16235 | 2.26% |
| 2025-09-12 | 17.32 | 16.92 | -0.40 | -2.31% | 16.84 | 17.35 | 118186 | 20107 | 2.80% |
| 2025-09-11 | 17.51 | 17.32 | -0.22 | -1.25% | 17.14 | 17.54 | 127485 | 22014 | 3.02% |
| 2025-09-10 | 17.70 | 17.54 | -0.10 | -0.57% | 17.10 | 17.78 | 137673 | 23964 | 3.26% |
| 2025-09-09 | 17.82 | 17.64 | -0.30 | -1.67% | 17.51 | 18.38 | 206434 | 36826 | 4.89% |
| 2025-09-08 | 18.67 | 17.94 | -0.84 | -4.47% | 17.61 | 18.78 | 290971 | 52236 | 6.90% |
| 2025-09-05 | 17.30 | 18.78 | 2.07 | 12.39% | 17.07 | 19.48 | 386135 | 71852 | 9.15% |
| 2025-09-04 | 16.59 | 16.71 | 0.17 | 1.03% | 16.38 | 17.44 | 164573 | 27814 | 3.90% |
| 2025-09-03 | 16.64 | 16.54 | -0.19 | -1.14% | 16.30 | 16.90 | 112710 | 18684 | 2.67% |
| 2025-09-02 | 17.38 | 16.73 | -0.82 | -4.67% | 16.44 | 17.44 | 158791 | 26672 | 3.76% |
| 2025-09-01 | 17.30 | 17.55 | 0.17 | 0.98% | 16.86 | 17.66 | 245448 | 42195 | 5.82% |
| 2025-08-29 | 17.18 | 17.38 | 0.67 | 4.01% | 16.93 | 17.88 | 358500 | 62279 | 8.50% |
| 2025-08-28 | 15.35 | 16.71 | 1.88 | 12.68% | 15.35 | 16.93 | 441032 | 71257 | 10.45% |
| 2025-08-27 | 15.35 | 14.83 | -0.40 | -2.63% | 14.81 | 15.41 | 88625 | 13452 | 2.10% |
| 2025-08-26 | 15.11 | 15.23 | 0.06 | 0.40% | 15.02 | 15.33 | 74611 | 11337 | 1.77% |
| 2025-08-25 | 15.39 | 15.17 | -0.09 | -0.59% | 15.07 | 15.48 | 85019 | 12976 | 2.02% |
| 2025-08-22 | 15.05 | 15.26 | 0.16 | 1.06% | 15.03 | 15.30 | 70308 | 10673 | 1.67% |
| 2025-08-21 | 15.28 | 15.10 | -0.18 | -1.18% | 15.01 | 15.33 | 83589 | 12656 | 1.98% |
| 2025-08-20 | 15.09 | 15.28 | 0.20 | 1.33% | 14.92 | 15.28 | 82234 | 12445 | 1.95% |
| 2025-08-19 | 15.02 | 15.08 | 0.09 | 0.60% | 14.95 | 15.21 | 80324 | 12147 | 1.90% |
| 2025-08-18 | 14.99 | 14.99 | 0.08 | 0.54% | 14.85 | 15.10 | 68890 | 10332 | 1.63% |
| 2025-08-15 | 14.60 | 14.91 | 0.28 | 1.91% | 14.60 | 15.00 | 62963 | 9369 | 1.49% |
| 2025-08-14 | 15.03 | 14.63 | -0.40 | -2.66% | 14.59 | 15.10 | 68409 | 10117 | 1.62% |
| 2025-08-13 | 15.00 | 15.03 | 0.03 | 0.20% | 14.88 | 15.12 | 59906 | 8978 | 1.42% |
| 2025-08-12 | 15.13 | 15.00 | -0.16 | -1.06% | 14.95 | 15.14 | 49551 | 7438 | 1.17% |
| 2025-08-11 | 14.83 | 15.16 | 0.33 | 2.23% | 14.77 | 15.25 | 82661 | 12434 | 1.96% |
| 2025-08-08 | 14.75 | 14.83 | 0.03 | 0.20% | 14.70 | 14.97 | 43429 | 6441 | 1.03% |
| 2025-08-07 | 15.04 | 14.80 | -0.24 | -1.60% | 14.69 | 15.04 | 58459 | 8659 | 1.39% |
| 2025-08-06 | 14.72 | 15.04 | 0.30 | 2.04% | 14.69 | 15.05 | 63797 | 9491 | 1.51% |
| 2025-08-05 | 14.53 | 14.74 | 0.22 | 1.52% | 14.53 | 14.80 | 64471 | 9486 | 1.53% |
| 2025-08-04 | 14.42 | 14.52 | 0.03 | 0.21% | 14.33 | 14.53 | 35577 | 5130 | 0.84% |
| 2025-08-01 | 14.39 | 14.49 | 0.14 | 0.98% | 14.31 | 14.64 | 46742 | 6777 | 1.11% |
| 2025-07-31 | 14.73 | 14.35 | -0.38 | -2.58% | 14.30 | 14.84 | 67761 | 9831 | 1.61% |
| 2025-07-30 | 14.81 | 14.73 | -0.19 | -1.27% | 14.64 | 15.12 | 82159 | 12239 | 1.95% |
| 2025-07-29 | 14.62 | 14.92 | 0.29 | 1.98% | 14.50 | 14.99 | 87896 | 12982 | 2.08% |
| 2025-07-28 | 14.69 | 14.63 | -0.04 | -0.27% | 14.57 | 14.74 | 48893 | 7169 | 1.16% |
| 2025-07-25 | 14.67 | 14.67 | -0.01 | -0.07% | 14.53 | 14.69 | 42521 | 6209 | 1.01% |