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 | 16.40 | 16.88 | 0.49 | 2.99% | 16.39 | 16.95 | 29867 | 5019 | 3.48% |
| 2025-10-30 | 16.61 | 16.39 | -0.22 | -1.32% | 16.30 | 16.74 | 27416 | 4517 | 3.19% |
| 2025-10-29 | 16.90 | 16.61 | -0.32 | -1.89% | 16.42 | 16.92 | 44162 | 7344 | 5.15% |
| 2025-10-28 | 17.15 | 16.93 | -0.22 | -1.28% | 16.90 | 17.24 | 39130 | 6669 | 4.56% |
| 2025-10-27 | 17.42 | 17.15 | -0.27 | -1.55% | 16.88 | 17.64 | 51500 | 8864 | 6.00% |
| 2025-10-24 | 17.35 | 17.42 | 0.13 | 0.75% | 17.20 | 17.65 | 36608 | 6393 | 4.27% |
| 2025-10-23 | 17.35 | 17.29 | -0.08 | -0.46% | 17.00 | 17.37 | 32274 | 5545 | 3.76% |
| 2025-10-22 | 17.54 | 17.37 | -0.17 | -0.97% | 17.30 | 17.75 | 41699 | 7286 | 4.86% |
| 2025-10-21 | 17.18 | 17.54 | 0.36 | 2.10% | 16.98 | 17.56 | 45659 | 7903 | 5.32% |
| 2025-10-20 | 17.04 | 17.18 | 0.30 | 1.78% | 16.80 | 17.48 | 62897 | 10797 | 7.33% |
| 2025-10-17 | 17.49 | 16.88 | -0.09 | -0.53% | 16.70 | 17.51 | 68495 | 11709 | 7.98% |
| 2025-10-16 | 17.30 | 16.97 | -0.37 | -2.13% | 16.84 | 17.47 | 38794 | 6657 | 4.52% |
| 2025-10-15 | 17.05 | 17.34 | 0.44 | 2.60% | 16.74 | 17.36 | 42599 | 7300 | 4.96% |
| 2025-10-14 | 17.20 | 16.90 | -0.18 | -1.05% | 16.66 | 17.54 | 54032 | 9201 | 6.30% |
| 2025-10-13 | 15.89 | 17.08 | -0.07 | -0.41% | 15.48 | 17.34 | 75334 | 12651 | 8.78% |
| 2025-10-10 | 17.15 | 17.15 | -0.06 | -0.35% | 17.03 | 17.76 | 59554 | 10369 | 6.94% |
| 2025-10-09 | 17.59 | 17.21 | -0.27 | -1.54% | 17.00 | 17.59 | 58900 | 10179 | 6.86% |
| 2025-09-30 | 17.72 | 17.48 | -0.17 | -0.96% | 17.29 | 17.80 | 49041 | 8574 | 5.71% |
| 2025-09-29 | 17.17 | 17.65 | 0.52 | 3.04% | 16.92 | 18.09 | 83266 | 14706 | 9.70% |
| 2025-09-26 | 17.35 | 17.13 | -0.32 | -1.83% | 16.92 | 17.60 | 70424 | 12152 | 8.20% |
| 2025-09-25 | 17.99 | 17.45 | -0.30 | -1.69% | 17.27 | 17.99 | 86923 | 15270 | 10.12% |
| 2025-09-24 | 17.91 | 17.75 | -0.25 | -1.39% | 17.33 | 18.60 | 120273 | 21529 | 14.01% |
| 2025-09-23 | 18.69 | 18.00 | -0.78 | -4.15% | 17.66 | 18.69 | 111246 | 19979 | 12.96% |
| 2025-09-22 | 19.00 | 18.78 | -0.22 | -1.16% | 18.25 | 19.39 | 136948 | 25612 | 15.95% |
| 2025-09-19 | 19.48 | 19.00 | -1.49 | -7.27% | 18.88 | 20.53 | 188521 | 36811 | 21.96% |
| 2025-09-18 | 17.87 | 20.49 | 2.43 | 13.46% | 17.34 | 21.38 | 272006 | 51860 | 31.68% |
| 2025-09-17 | 16.76 | 18.06 | 1.46 | 8.80% | 16.41 | 19.89 | 220437 | 40435 | 25.67% |
| 2025-09-16 | 16.10 | 16.60 | 0.52 | 3.23% | 15.93 | 16.66 | 57195 | 9388 | 6.66% |
| 2025-09-15 | 15.71 | 16.08 | 0.41 | 2.62% | 15.58 | 16.29 | 45822 | 7334 | 5.34% |
| 2025-09-12 | 16.01 | 15.67 | -0.28 | -1.76% | 15.64 | 16.01 | 37932 | 5988 | 4.42% |
| 2025-09-11 | 16.07 | 15.95 | -0.21 | -1.30% | 15.71 | 16.15 | 41981 | 6688 | 4.89% |
| 2025-09-10 | 15.91 | 16.16 | 0.29 | 1.83% | 15.75 | 16.35 | 45095 | 7276 | 5.25% |
| 2025-09-09 | 15.81 | 15.87 | -0.02 | -0.13% | 15.73 | 16.13 | 44741 | 7120 | 5.21% |
| 2025-09-08 | 15.89 | 15.89 | -0.03 | -0.19% | 15.41 | 15.96 | 59151 | 9282 | 6.89% |
| 2025-09-05 | 15.28 | 15.92 | 0.63 | 4.12% | 15.03 | 16.11 | 74291 | 11657 | 8.65% |
| 2025-09-04 | 15.21 | 15.29 | 0.14 | 0.92% | 14.96 | 15.70 | 63381 | 9768 | 7.38% |
| 2025-09-03 | 15.10 | 15.15 | 0.04 | 0.26% | 14.76 | 15.29 | 42236 | 6326 | 4.92% |
| 2025-09-02 | 15.08 | 15.11 | 0.07 | 0.47% | 14.53 | 15.37 | 44645 | 6649 | 5.20% |
| 2025-09-01 | 14.61 | 15.04 | 0.52 | 3.58% | 14.53 | 15.58 | 59071 | 8923 | 6.88% |
| 2025-08-29 | 14.95 | 14.52 | -0.37 | -2.48% | 14.52 | 14.95 | 40047 | 5874 | 4.66% |
| 2025-08-28 | 15.21 | 14.89 | -0.32 | -2.10% | 14.21 | 15.71 | 66396 | 9872 | 7.73% |
| 2025-08-27 | 16.25 | 15.21 | -1.09 | -6.69% | 15.21 | 16.38 | 65803 | 10310 | 7.66% |
| 2025-08-26 | 15.77 | 16.30 | 0.70 | 4.49% | 15.44 | 16.38 | 62649 | 10055 | 7.30% |
| 2025-08-25 | 15.95 | 15.60 | -0.24 | -1.52% | 15.47 | 16.20 | 52836 | 8335 | 6.15% |
| 2025-08-22 | 15.99 | 15.84 | -0.22 | -1.37% | 15.73 | 16.10 | 28037 | 4453 | 3.27% |
| 2025-08-21 | 16.08 | 16.06 | -0.01 | -0.06% | 15.87 | 16.27 | 26311 | 4227 | 3.06% |
| 2025-08-20 | 16.20 | 16.07 | -0.11 | -0.68% | 15.86 | 16.20 | 33356 | 5333 | 3.88% |
| 2025-08-19 | 16.00 | 16.18 | 0.20 | 1.25% | 15.75 | 16.40 | 57447 | 9263 | 6.69% |
| 2025-08-18 | 16.24 | 15.98 | -0.21 | -1.30% | 15.93 | 16.45 | 44524 | 7202 | 5.19% |
| 2025-08-15 | 15.70 | 16.19 | 0.49 | 3.12% | 15.67 | 16.40 | 54161 | 8697 | 6.31% |
| 2025-08-14 | 16.53 | 15.70 | -0.72 | -4.38% | 15.70 | 16.53 | 38244 | 6114 | 4.46% |
| 2025-08-13 | 16.74 | 16.42 | -0.35 | -2.09% | 16.33 | 17.05 | 50408 | 8356 | 5.87% |
| 2025-08-12 | 17.62 | 16.77 | -0.28 | -1.64% | 16.69 | 17.89 | 62621 | 10661 | 7.30% |
| 2025-08-11 | 16.46 | 17.05 | 0.76 | 4.67% | 16.27 | 17.50 | 89603 | 15216 | 10.44% |
| 2025-08-08 | 16.09 | 16.29 | 0.12 | 0.74% | 15.86 | 16.36 | 25122 | 4053 | 2.93% |
| 2025-08-07 | 16.47 | 16.17 | -0.13 | -0.80% | 16.16 | 16.47 | 24245 | 3937 | 2.82% |
| 2025-08-06 | 16.02 | 16.30 | 0.28 | 1.75% | 15.89 | 16.30 | 30711 | 4948 | 3.58% |
| 2025-08-05 | 15.85 | 16.02 | 0.21 | 1.33% | 15.85 | 16.15 | 31302 | 5012 | 3.65% |
| 2025-08-04 | 15.67 | 15.81 | 0.13 | 0.83% | 15.43 | 15.85 | 25474 | 4010 | 2.97% |
| 2025-08-01 | 15.38 | 15.68 | 0.28 | 1.82% | 15.27 | 15.83 | 28383 | 4421 | 3.31% |
| 2025-07-31 | 15.50 | 15.40 | -0.28 | -1.79% | 15.28 | 15.76 | 28285 | 4377 | 3.30% |
| 2025-07-30 | 15.80 | 15.68 | -0.16 | -1.01% | 15.43 | 15.98 | 30615 | 4782 | 3.57% |
| 2025-07-29 | 16.24 | 15.84 | -0.35 | -2.16% | 15.61 | 16.25 | 33068 | 5238 | 3.85% |
| 2025-07-28 | 16.02 | 16.19 | 0.14 | 0.87% | 16.01 | 16.28 | 33437 | 5406 | 3.90% |
| 2025-07-25 | 16.26 | 16.05 | 0.00 | 0.00% | 15.87 | 16.29 | 44067 | 7085 | 5.13% |
| 2025-07-24 | 16.27 | 16.05 | -0.28 | -1.71% | 15.91 | 16.90 | 68249 | 11098 | 7.95% |