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 | 16.51 | 16.99 | 0.37 | 2.23% | 16.51 | 17.08 | 40310 | 6832 | 1.04% |
| 2025-10-30 | 17.07 | 16.62 | -0.56 | -3.26% | 16.59 | 17.16 | 42492 | 7141 | 1.10% |
| 2025-10-29 | 17.10 | 17.18 | 0.07 | 0.41% | 16.80 | 17.18 | 38957 | 6595 | 1.01% |
| 2025-10-28 | 16.97 | 17.11 | 0.09 | 0.53% | 16.80 | 17.22 | 34369 | 5851 | 0.89% |
| 2025-10-27 | 16.77 | 17.02 | 0.25 | 1.49% | 16.62 | 17.13 | 39033 | 6616 | 1.01% |
| 2025-10-24 | 16.90 | 16.77 | -0.22 | -1.29% | 16.73 | 17.05 | 42049 | 7091 | 1.09% |
| 2025-10-23 | 16.77 | 16.99 | 0.19 | 1.13% | 16.66 | 17.03 | 34570 | 5813 | 0.90% |
| 2025-10-22 | 16.88 | 16.80 | -0.19 | -1.12% | 16.78 | 17.25 | 35512 | 6033 | 0.92% |
| 2025-10-21 | 16.56 | 16.99 | 0.35 | 2.10% | 16.56 | 17.04 | 36967 | 6221 | 0.96% |
| 2025-10-20 | 16.38 | 16.64 | 0.36 | 2.21% | 16.38 | 16.69 | 36651 | 6072 | 0.95% |
| 2025-10-17 | 16.85 | 16.28 | -0.57 | -3.38% | 16.28 | 16.98 | 51955 | 8621 | 1.35% |
| 2025-10-16 | 17.16 | 16.85 | -0.43 | -2.49% | 16.82 | 17.45 | 59124 | 10079 | 1.53% |
| 2025-10-15 | 17.00 | 17.28 | 0.28 | 1.65% | 16.89 | 17.76 | 89313 | 15548 | 2.31% |
| 2025-10-14 | 16.82 | 17.00 | 0.18 | 1.07% | 16.71 | 17.34 | 74127 | 12664 | 1.92% |
| 2025-10-13 | 16.22 | 16.82 | -0.14 | -0.83% | 16.20 | 17.05 | 64117 | 10760 | 1.66% |
| 2025-10-10 | 17.36 | 16.96 | -0.24 | -1.40% | 16.93 | 17.64 | 78861 | 13666 | 2.04% |
| 2025-10-09 | 17.98 | 17.20 | -0.82 | -4.55% | 17.00 | 17.98 | 101142 | 17474 | 2.62% |
| 2025-09-30 | 18.02 | 18.02 | 0.02 | 0.11% | 17.85 | 18.35 | 99659 | 18005 | 2.58% |
| 2025-09-29 | 17.95 | 18.00 | -0.24 | -1.32% | 17.69 | 18.60 | 117933 | 21281 | 3.06% |
| 2025-09-26 | 18.27 | 18.24 | -0.03 | -0.16% | 17.90 | 18.98 | 142575 | 26417 | 3.69% |
| 2025-09-25 | 17.97 | 18.27 | 0.12 | 0.66% | 17.74 | 18.28 | 113500 | 20460 | 2.94% |
| 2025-09-24 | 18.14 | 18.15 | -0.24 | -1.31% | 17.80 | 18.44 | 133504 | 24185 | 3.46% |
| 2025-09-23 | 18.15 | 18.39 | 0.19 | 1.04% | 17.40 | 18.44 | 132510 | 23767 | 3.43% |
| 2025-09-22 | 19.21 | 18.20 | -1.16 | -5.99% | 18.20 | 19.36 | 151437 | 28340 | 3.92% |
| 2025-09-19 | 20.44 | 19.36 | -0.77 | -3.83% | 18.87 | 20.47 | 180772 | 35441 | 4.68% |
| 2025-09-18 | 19.81 | 20.13 | -0.03 | -0.15% | 19.46 | 21.30 | 225287 | 45934 | 5.84% |
| 2025-09-17 | 19.83 | 20.16 | 0.06 | 0.30% | 19.44 | 21.33 | 204861 | 41584 | 5.31% |
| 2025-09-16 | 19.70 | 20.10 | 0.59 | 3.02% | 19.11 | 20.66 | 180555 | 36001 | 4.68% |
| 2025-09-15 | 19.97 | 19.51 | -0.99 | -4.83% | 19.47 | 20.28 | 151717 | 29957 | 3.93% |
| 2025-09-12 | 20.89 | 20.50 | -0.61 | -2.89% | 20.30 | 21.40 | 205293 | 42780 | 5.32% |
| 2025-09-11 | 21.38 | 21.11 | -0.81 | -3.70% | 20.20 | 21.56 | 247417 | 51702 | 6.41% |
| 2025-09-10 | 19.38 | 21.92 | 1.66 | 8.19% | 19.06 | 22.00 | 322498 | 66142 | 8.35% |
| 2025-09-09 | 20.01 | 20.26 | -0.11 | -0.54% | 19.50 | 21.66 | 291339 | 59453 | 7.55% |
| 2025-09-08 | 19.75 | 20.37 | 0.66 | 3.35% | 19.40 | 20.84 | 272085 | 55067 | 7.05% |
| 2025-09-05 | 20.03 | 19.71 | -0.79 | -3.85% | 18.91 | 20.20 | 308786 | 60483 | 8.00% |
| 2025-09-04 | 17.02 | 20.50 | 3.42 | 20.02% | 16.85 | 20.50 | 316280 | 60196 | 8.19% |
| 2025-09-03 | 17.76 | 17.08 | -0.64 | -3.61% | 16.77 | 18.58 | 121815 | 21454 | 3.16% |
| 2025-09-02 | 17.35 | 17.72 | 0.22 | 1.26% | 17.30 | 18.28 | 161513 | 28770 | 4.18% |
| 2025-09-01 | 16.90 | 17.50 | 0.41 | 2.40% | 16.58 | 17.58 | 102957 | 17803 | 2.67% |
| 2025-08-29 | 16.96 | 17.09 | -0.02 | -0.12% | 16.89 | 17.96 | 116754 | 20393 | 3.02% |
| 2025-08-28 | 17.37 | 17.11 | -0.40 | -2.28% | 16.85 | 17.72 | 118311 | 20424 | 3.06% |
| 2025-08-27 | 17.11 | 17.51 | 0.11 | 0.63% | 17.00 | 17.79 | 142637 | 24760 | 3.70% |
| 2025-08-26 | 17.33 | 17.40 | -0.24 | -1.36% | 17.31 | 17.76 | 101337 | 17757 | 2.63% |
| 2025-08-25 | 16.80 | 17.64 | 0.79 | 4.69% | 16.75 | 18.28 | 166573 | 29068 | 4.32% |
| 2025-08-22 | 16.72 | 16.85 | 0.03 | 0.18% | 16.53 | 16.90 | 73758 | 12303 | 1.91% |
| 2025-08-21 | 16.79 | 16.82 | -0.23 | -1.35% | 16.74 | 17.20 | 94920 | 16081 | 2.46% |
| 2025-08-20 | 17.08 | 17.05 | -0.11 | -0.64% | 16.58 | 17.50 | 160510 | 27378 | 4.16% |
| 2025-08-19 | 16.13 | 17.16 | 1.03 | 6.39% | 16.12 | 17.29 | 182920 | 30882 | 4.74% |
| 2025-08-18 | 15.86 | 16.13 | 0.31 | 1.96% | 15.84 | 16.20 | 46580 | 7494 | 1.21% |
| 2025-08-15 | 15.68 | 15.82 | 0.05 | 0.32% | 15.64 | 15.84 | 23122 | 3649 | 0.60% |
| 2025-08-14 | 15.98 | 15.77 | -0.22 | -1.38% | 15.66 | 16.00 | 38504 | 6104 | 1.00% |
| 2025-08-13 | 16.26 | 15.99 | -0.17 | -1.05% | 15.92 | 16.45 | 42544 | 6837 | 1.10% |
| 2025-08-12 | 16.20 | 16.16 | -0.09 | -0.55% | 16.10 | 16.34 | 27637 | 4478 | 0.72% |
| 2025-08-11 | 15.90 | 16.25 | 0.44 | 2.78% | 15.82 | 16.25 | 44253 | 7122 | 1.15% |
| 2025-08-08 | 16.08 | 15.81 | -0.26 | -1.62% | 15.81 | 16.09 | 30766 | 4883 | 0.80% |
| 2025-08-07 | 15.95 | 16.07 | 0.12 | 0.75% | 15.86 | 16.13 | 32749 | 5254 | 0.85% |
| 2025-08-06 | 15.97 | 15.95 | -0.03 | -0.19% | 15.83 | 16.00 | 27927 | 4444 | 0.72% |
| 2025-08-05 | 15.88 | 15.98 | 0.08 | 0.50% | 15.87 | 16.03 | 20624 | 3291 | 0.53% |
| 2025-08-04 | 15.75 | 15.90 | 0.01 | 0.06% | 15.65 | 15.91 | 19147 | 3024 | 0.50% |
| 2025-08-01 | 15.77 | 15.89 | 0.09 | 0.57% | 15.67 | 15.96 | 26350 | 4167 | 0.68% |
| 2025-07-31 | 16.11 | 15.80 | -0.49 | -3.01% | 15.80 | 16.24 | 41434 | 6641 | 1.07% |
| 2025-07-30 | 16.15 | 16.29 | -0.07 | -0.43% | 16.00 | 16.48 | 56297 | 9093 | 1.46% |
| 2025-07-29 | 16.90 | 16.36 | 0.13 | 0.80% | 16.27 | 16.99 | 75749 | 12514 | 1.96% |
| 2025-07-28 | 16.22 | 16.23 | -0.01 | -0.06% | 16.13 | 16.31 | 30260 | 4907 | 0.78% |
| 2025-07-25 | 16.23 | 16.24 | 0.01 | 0.06% | 16.11 | 16.30 | 26803 | 4349 | 0.69% |
| 2025-07-24 | 16.00 | 16.23 | 0.22 | 1.37% | 16.00 | 16.30 | 32432 | 5249 | 0.84% |