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 | 16.05 | 16.44 | 0.39 | 2.43% | 16.04 | 16.47 | 59301 | 9703 | 2.34% |
| 2025-10-30 | 16.37 | 16.05 | -0.49 | -2.96% | 16.05 | 16.45 | 65410 | 10606 | 2.58% |
| 2025-10-29 | 16.36 | 16.54 | 0.13 | 0.79% | 16.17 | 16.69 | 65176 | 10696 | 2.57% |
| 2025-10-28 | 16.28 | 16.41 | 0.19 | 1.17% | 16.16 | 16.51 | 53455 | 8763 | 2.11% |
| 2025-10-27 | 16.40 | 16.22 | -0.07 | -0.43% | 16.14 | 16.41 | 37362 | 6058 | 1.47% |
| 2025-10-24 | 16.25 | 16.29 | 0.04 | 0.25% | 16.20 | 16.42 | 47392 | 7717 | 1.87% |
| 2025-10-23 | 16.19 | 16.25 | 0.03 | 0.18% | 15.95 | 16.29 | 41191 | 6635 | 1.63% |
| 2025-10-22 | 16.30 | 16.22 | -0.10 | -0.61% | 16.22 | 16.41 | 28822 | 4697 | 1.14% |
| 2025-10-21 | 16.16 | 16.32 | 0.26 | 1.62% | 16.01 | 16.32 | 37496 | 6075 | 1.48% |
| 2025-10-20 | 15.96 | 16.06 | 0.20 | 1.26% | 15.91 | 16.10 | 32352 | 5181 | 1.28% |
| 2025-10-17 | 16.15 | 15.86 | -0.34 | -2.10% | 15.85 | 16.32 | 41677 | 6682 | 1.64% |
| 2025-10-16 | 16.30 | 16.20 | -0.12 | -0.74% | 16.16 | 16.50 | 41806 | 6810 | 1.65% |
| 2025-10-15 | 16.07 | 16.32 | 0.29 | 1.81% | 15.98 | 16.47 | 68144 | 11104 | 2.69% |
| 2025-10-14 | 16.15 | 16.03 | -0.12 | -0.74% | 15.98 | 16.35 | 54118 | 8737 | 2.14% |
| 2025-10-13 | 15.60 | 16.15 | -0.25 | -1.52% | 15.31 | 16.18 | 75968 | 12044 | 3.00% |
| 2025-10-10 | 16.34 | 16.40 | 0.09 | 0.55% | 16.25 | 16.67 | 51816 | 8529 | 2.05% |
| 2025-10-09 | 16.46 | 16.31 | -0.06 | -0.37% | 16.15 | 16.46 | 38599 | 6282 | 1.52% |
| 2025-09-30 | 16.31 | 16.37 | 0.10 | 0.61% | 16.25 | 16.46 | 37287 | 6104 | 1.47% |
| 2025-09-29 | 16.19 | 16.27 | 0.06 | 0.37% | 15.91 | 16.33 | 38830 | 6277 | 1.53% |
| 2025-09-26 | 16.29 | 16.21 | -0.08 | -0.49% | 16.11 | 16.43 | 31240 | 5087 | 1.23% |
| 2025-09-25 | 16.46 | 16.29 | -0.19 | -1.15% | 16.25 | 16.62 | 42588 | 6994 | 1.68% |
| 2025-09-24 | 16.36 | 16.48 | 0.12 | 0.73% | 16.26 | 16.56 | 40246 | 6630 | 1.59% |
| 2025-09-23 | 16.61 | 16.36 | -0.30 | -1.80% | 16.00 | 16.70 | 62310 | 10115 | 2.46% |
| 2025-09-22 | 16.57 | 16.66 | 0.05 | 0.30% | 16.52 | 16.90 | 37027 | 6171 | 1.46% |
| 2025-09-19 | 16.78 | 16.61 | -0.23 | -1.37% | 16.46 | 16.93 | 54990 | 9138 | 2.17% |
| 2025-09-18 | 17.22 | 16.84 | -0.31 | -1.81% | 16.70 | 17.39 | 69763 | 11894 | 2.75% |
| 2025-09-17 | 17.39 | 17.15 | -0.24 | -1.38% | 17.13 | 17.41 | 46115 | 7934 | 1.82% |
| 2025-09-16 | 17.32 | 17.39 | 0.13 | 0.75% | 17.17 | 17.40 | 44397 | 7682 | 1.75% |
| 2025-09-15 | 17.40 | 17.26 | -0.14 | -0.80% | 17.19 | 17.44 | 45800 | 7913 | 1.81% |
| 2025-09-12 | 17.21 | 17.40 | 0.13 | 0.75% | 17.21 | 17.67 | 90481 | 15788 | 3.57% |
| 2025-09-11 | 16.95 | 17.27 | 0.32 | 1.89% | 16.64 | 17.36 | 74674 | 12757 | 2.95% |
| 2025-09-10 | 16.82 | 16.95 | 0.09 | 0.53% | 16.77 | 17.07 | 47772 | 8075 | 1.89% |
| 2025-09-09 | 17.12 | 16.86 | -0.26 | -1.52% | 16.70 | 17.12 | 64006 | 10806 | 2.53% |
| 2025-09-08 | 16.70 | 17.12 | 0.42 | 2.51% | 16.62 | 17.15 | 88617 | 15048 | 3.50% |
| 2025-09-05 | 16.46 | 16.70 | 0.24 | 1.46% | 16.26 | 16.70 | 71619 | 11845 | 2.83% |
| 2025-09-04 | 16.67 | 16.46 | -0.21 | -1.26% | 16.26 | 16.94 | 62295 | 10343 | 2.46% |
| 2025-09-03 | 17.00 | 16.67 | -0.28 | -1.65% | 16.58 | 17.09 | 52178 | 8764 | 2.06% |
| 2025-09-02 | 17.27 | 16.95 | -0.35 | -2.02% | 16.70 | 17.31 | 86000 | 14569 | 3.39% |
| 2025-09-01 | 17.39 | 17.30 | 0.05 | 0.29% | 17.25 | 17.53 | 69868 | 12131 | 2.76% |
| 2025-08-29 | 17.45 | 17.25 | -0.37 | -2.10% | 17.14 | 17.58 | 98741 | 17109 | 3.90% |
| 2025-08-28 | 17.50 | 17.62 | 0.05 | 0.28% | 16.94 | 17.75 | 108259 | 18807 | 4.27% |
| 2025-08-27 | 18.44 | 17.57 | -0.82 | -4.46% | 17.57 | 18.48 | 116558 | 21020 | 4.60% |
| 2025-08-26 | 18.60 | 18.39 | -0.29 | -1.55% | 18.34 | 18.64 | 80464 | 14858 | 3.18% |
| 2025-08-25 | 18.25 | 18.68 | 0.43 | 2.36% | 18.23 | 18.75 | 114017 | 21141 | 4.50% |
| 2025-08-22 | 18.23 | 18.25 | -0.01 | -0.05% | 18.01 | 18.30 | 86036 | 15631 | 3.40% |
| 2025-08-21 | 18.29 | 18.26 | 0.00 | 0.00% | 18.05 | 18.33 | 79114 | 14411 | 3.12% |
| 2025-08-20 | 18.36 | 18.26 | -0.36 | -1.93% | 18.00 | 18.50 | 111927 | 20348 | 4.42% |
| 2025-08-19 | 18.83 | 18.62 | -0.20 | -1.06% | 18.53 | 19.07 | 128621 | 24165 | 5.08% |
| 2025-08-18 | 18.90 | 18.82 | 0.48 | 2.62% | 18.64 | 19.48 | 195897 | 37092 | 7.73% |
| 2025-08-15 | 18.39 | 18.34 | 0.22 | 1.21% | 18.14 | 18.53 | 88773 | 16248 | 3.50% |
| 2025-08-14 | 18.60 | 18.12 | -0.40 | -2.16% | 18.05 | 18.72 | 110532 | 20229 | 4.36% |
| 2025-08-13 | 18.40 | 18.52 | 0.03 | 0.16% | 18.18 | 18.63 | 124226 | 22891 | 4.90% |
| 2025-08-12 | 18.60 | 18.49 | -0.03 | -0.16% | 18.39 | 19.38 | 166253 | 31241 | 6.56% |
| 2025-08-11 | 17.86 | 18.52 | 0.42 | 2.32% | 17.85 | 18.68 | 184112 | 33943 | 7.27% |
| 2025-08-08 | 20.25 | 18.10 | -1.71 | -8.63% | 17.90 | 20.30 | 326956 | 61221 | 12.90% |
| 2025-08-07 | 19.35 | 19.81 | 0.62 | 3.23% | 19.10 | 19.91 | 217550 | 42509 | 8.59% |
| 2025-08-06 | 19.55 | 19.19 | -0.32 | -1.64% | 19.05 | 19.75 | 181795 | 35056 | 7.18% |
| 2025-08-05 | 20.20 | 19.51 | -1.03 | -5.01% | 19.50 | 20.54 | 276170 | 54867 | 10.90% |
| 2025-08-04 | 19.53 | 20.54 | 0.74 | 3.74% | 19.16 | 20.85 | 241301 | 48761 | 9.52% |
| 2025-08-01 | 20.27 | 19.80 | -0.90 | -4.35% | 19.74 | 20.50 | 284782 | 57138 | 11.24% |
| 2025-07-31 | 20.48 | 20.70 | 0.22 | 1.07% | 19.88 | 21.06 | 422327 | 86464 | 16.67% |
| 2025-07-30 | 18.71 | 20.48 | 1.80 | 9.64% | 18.71 | 21.54 | 500607 | 102227 | 19.76% |
| 2025-07-29 | 19.13 | 18.68 | -0.84 | -4.30% | 18.55 | 19.78 | 363537 | 68576 | 14.35% |
| 2025-07-28 | 18.02 | 19.52 | 0.70 | 3.72% | 18.00 | 20.08 | 593036 | 112346 | 23.41% |
| 2025-07-25 | 16.21 | 18.82 | 3.14 | 20.03% | 16.21 | 18.82 | 303512 | 55145 | 11.98% |
| 2025-07-24 | 15.23 | 15.68 | 0.60 | 3.98% | 15.18 | 15.83 | 87420 | 13557 | 3.45% |