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 | 16.45 | 17.84 | 1.34 | 8.12% | 16.45 | 18.22 | 179127 | 31610 | 15.15% |
| 2025-10-30 | 16.45 | 16.50 | 0.45 | 2.80% | 16.28 | 17.00 | 167829 | 27892 | 14.19% |
| 2025-10-29 | 16.39 | 16.05 | -0.35 | -2.13% | 15.84 | 16.42 | 61287 | 9810 | 5.18% |
| 2025-10-28 | 16.56 | 16.40 | -0.16 | -0.97% | 16.10 | 16.56 | 75103 | 12288 | 6.35% |
| 2025-10-27 | 17.75 | 16.56 | -1.05 | -5.96% | 16.41 | 17.83 | 127917 | 21522 | 10.82% |
| 2025-10-24 | 17.95 | 17.61 | -0.21 | -1.18% | 17.20 | 17.95 | 84633 | 14815 | 7.16% |
| 2025-10-23 | 17.99 | 17.82 | -0.17 | -0.94% | 17.33 | 17.99 | 62439 | 11041 | 5.28% |
| 2025-10-22 | 18.57 | 17.99 | -0.56 | -3.02% | 17.86 | 18.60 | 86342 | 15688 | 7.30% |
| 2025-10-21 | 18.99 | 18.55 | -0.42 | -2.21% | 18.31 | 19.28 | 120006 | 22450 | 10.15% |
| 2025-10-20 | 19.31 | 18.97 | -0.26 | -1.35% | 18.82 | 19.55 | 95297 | 18261 | 8.06% |
| 2025-10-17 | 18.86 | 19.23 | 0.50 | 2.67% | 18.75 | 19.80 | 138439 | 26758 | 11.71% |
| 2025-10-16 | 18.46 | 18.73 | -0.08 | -0.43% | 18.20 | 19.18 | 177293 | 33067 | 14.99% |
| 2025-10-15 | 19.34 | 18.81 | -0.02 | -0.11% | 18.75 | 20.50 | 249514 | 49293 | 21.10% |
| 2025-10-14 | 19.12 | 18.83 | -0.48 | -2.49% | 18.50 | 19.80 | 127276 | 24103 | 10.76% |
| 2025-10-13 | 16.78 | 19.31 | 1.51 | 8.48% | 16.78 | 19.38 | 187515 | 34959 | 15.86% |
| 2025-10-10 | 19.10 | 17.80 | -1.41 | -7.34% | 17.23 | 19.45 | 183791 | 33611 | 15.54% |
| 2025-10-09 | 17.86 | 19.21 | 1.26 | 7.02% | 17.86 | 19.22 | 171948 | 32532 | 14.54% |
| 2025-09-30 | 17.18 | 17.95 | 0.75 | 4.36% | 17.01 | 18.75 | 137374 | 24867 | 11.62% |
| 2025-09-29 | 16.42 | 17.20 | 0.79 | 4.81% | 16.03 | 17.24 | 144125 | 24420 | 12.19% |
| 2025-09-26 | 16.10 | 16.41 | 0.16 | 0.98% | 15.00 | 16.86 | 141354 | 23318 | 11.95% |
| 2025-09-25 | 15.76 | 16.25 | 0.51 | 3.24% | 15.67 | 16.68 | 148101 | 24208 | 12.53% |
| 2025-09-24 | 14.50 | 15.74 | 1.14 | 7.81% | 14.38 | 15.89 | 135101 | 20926 | 11.43% |
| 2025-09-23 | 14.66 | 14.60 | -0.07 | -0.48% | 14.03 | 14.77 | 59715 | 8572 | 5.05% |
| 2025-09-22 | 14.88 | 14.67 | -0.20 | -1.34% | 14.46 | 14.88 | 30596 | 4472 | 2.59% |
| 2025-09-19 | 14.69 | 14.87 | 0.18 | 1.23% | 14.51 | 14.87 | 39882 | 5869 | 3.37% |
| 2025-09-18 | 15.16 | 14.69 | -0.44 | -2.91% | 14.60 | 15.18 | 63614 | 9519 | 5.38% |
| 2025-09-17 | 15.29 | 15.13 | -0.24 | -1.56% | 15.11 | 15.36 | 43524 | 6621 | 3.68% |
| 2025-09-16 | 15.22 | 15.37 | 0.15 | 0.99% | 15.08 | 15.46 | 50477 | 7708 | 4.27% |
| 2025-09-15 | 15.19 | 15.22 | 0.04 | 0.26% | 14.91 | 15.26 | 49176 | 7407 | 4.16% |
| 2025-09-12 | 15.68 | 15.18 | -0.50 | -3.19% | 15.17 | 15.68 | 66007 | 10168 | 5.58% |
| 2025-09-11 | 15.74 | 15.68 | 0.02 | 0.13% | 15.36 | 15.76 | 76696 | 11966 | 6.49% |
| 2025-09-10 | 15.20 | 15.66 | 0.46 | 3.03% | 15.09 | 15.78 | 103261 | 16061 | 8.73% |
| 2025-09-09 | 15.61 | 15.20 | -0.19 | -1.23% | 15.02 | 15.65 | 95531 | 14686 | 8.08% |
| 2025-09-08 | 14.26 | 15.39 | 1.14 | 8.00% | 14.16 | 15.49 | 137145 | 20445 | 11.60% |
| 2025-09-05 | 14.14 | 14.25 | 0.12 | 0.85% | 13.96 | 14.25 | 41197 | 5830 | 3.48% |
| 2025-09-04 | 13.96 | 14.13 | 0.18 | 1.29% | 13.92 | 14.32 | 57053 | 8069 | 4.83% |
| 2025-09-03 | 14.30 | 13.95 | -0.35 | -2.45% | 13.85 | 14.36 | 53858 | 7604 | 4.55% |
| 2025-09-02 | 14.56 | 14.30 | -0.26 | -1.79% | 14.07 | 14.62 | 61567 | 8764 | 5.21% |
| 2025-09-01 | 14.72 | 14.56 | -0.04 | -0.27% | 14.44 | 14.81 | 57920 | 8468 | 4.90% |
| 2025-08-29 | 14.89 | 14.60 | -0.13 | -0.88% | 14.58 | 15.05 | 46401 | 6842 | 3.92% |
| 2025-08-28 | 14.85 | 14.73 | -0.08 | -0.54% | 14.14 | 14.97 | 95229 | 13875 | 8.05% |
| 2025-08-27 | 15.36 | 14.81 | -0.56 | -3.64% | 14.80 | 15.38 | 84930 | 12809 | 7.18% |
| 2025-08-26 | 15.41 | 15.37 | -0.03 | -0.19% | 15.30 | 15.46 | 74002 | 11366 | 6.26% |
| 2025-08-25 | 15.48 | 15.40 | -0.08 | -0.52% | 15.31 | 15.60 | 79163 | 12211 | 6.69% |
| 2025-08-22 | 15.59 | 15.48 | -0.08 | -0.51% | 15.27 | 15.62 | 77386 | 11934 | 6.54% |
| 2025-08-21 | 15.48 | 15.56 | 0.09 | 0.58% | 15.47 | 15.90 | 95319 | 14928 | 8.06% |
| 2025-08-20 | 15.48 | 15.47 | -0.08 | -0.51% | 15.29 | 15.59 | 68631 | 10578 | 5.80% |
| 2025-08-19 | 15.60 | 15.55 | -0.05 | -0.32% | 15.44 | 15.75 | 78223 | 12185 | 6.62% |
| 2025-08-18 | 15.20 | 15.60 | 0.32 | 2.09% | 15.19 | 16.15 | 162660 | 25572 | 13.76% |
| 2025-08-15 | 15.01 | 15.28 | 0.16 | 1.06% | 14.98 | 15.28 | 90363 | 13671 | 7.64% |
| 2025-08-14 | 15.58 | 15.12 | -0.44 | -2.83% | 15.10 | 15.62 | 104560 | 16059 | 8.84% |
| 2025-08-13 | 15.75 | 15.56 | -0.18 | -1.14% | 15.50 | 15.84 | 88570 | 13818 | 7.49% |
| 2025-08-12 | 15.62 | 15.74 | 0.04 | 0.25% | 15.54 | 15.90 | 97328 | 15321 | 8.23% |
| 2025-08-11 | 15.38 | 15.70 | -0.30 | -1.88% | 15.16 | 15.87 | 151100 | 23547 | 12.78% |
| 2025-08-08 | 16.27 | 16.00 | -0.70 | -4.19% | 14.88 | 16.27 | 320801 | 49073 | 27.13% |
| 2025-08-07 | 20.31 | 16.70 | -3.62 | -17.81% | 16.32 | 20.58 | 356299 | 63435 | 30.13% |
| 2025-08-06 | 20.50 | 20.32 | -0.20 | -0.97% | 20.10 | 20.50 | 40461 | 8197 | 3.42% |
| 2025-08-05 | 20.55 | 20.52 | 0.07 | 0.34% | 19.68 | 20.90 | 98622 | 20004 | 8.34% |
| 2025-08-04 | 20.35 | 20.45 | -0.11 | -0.54% | 19.51 | 20.56 | 84616 | 16993 | 7.16% |
| 2025-08-01 | 21.35 | 20.56 | -0.80 | -3.75% | 20.45 | 21.35 | 97649 | 20349 | 8.26% |
| 2025-07-31 | 22.33 | 21.36 | -0.92 | -4.13% | 21.28 | 22.68 | 140627 | 30526 | 11.89% |
| 2025-07-30 | 21.12 | 22.28 | 1.06 | 5.00% | 20.80 | 22.28 | 126656 | 27331 | 10.71% |
| 2025-07-29 | 19.95 | 21.22 | 1.29 | 6.47% | 19.82 | 21.44 | 122278 | 25490 | 10.34% |
| 2025-07-28 | 19.85 | 19.93 | 0.10 | 0.50% | 19.37 | 20.46 | 86343 | 17270 | 7.30% |
| 2025-07-25 | 19.52 | 19.83 | 0.25 | 1.28% | 19.21 | 20.04 | 59735 | 11802 | 5.05% |
| 2025-07-24 | 19.06 | 19.58 | 0.44 | 2.30% | 18.90 | 19.62 | 60759 | 11772 | 5.14% |