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 | 18.91 | 19.35 | 1.04 | 5.68% | 18.88 | 20.90 | 474298 | 94610 | 30.19% |
| 2025-10-30 | 17.61 | 18.31 | 0.52 | 2.92% | 17.44 | 18.77 | 317457 | 57922 | 20.21% |
| 2025-10-29 | 17.76 | 17.79 | -0.19 | -1.06% | 17.31 | 17.98 | 227378 | 40035 | 14.47% |
| 2025-10-28 | 16.93 | 17.98 | 1.07 | 6.33% | 16.68 | 18.93 | 351689 | 62646 | 21.97% |
| 2025-10-27 | 16.50 | 16.91 | 0.41 | 2.48% | 16.45 | 17.12 | 136844 | 22966 | 8.55% |
| 2025-10-24 | 16.91 | 16.50 | -0.63 | -3.68% | 16.45 | 16.93 | 140915 | 23446 | 8.80% |
| 2025-10-23 | 17.00 | 17.13 | 0.34 | 2.03% | 16.30 | 17.38 | 210454 | 35355 | 13.15% |
| 2025-10-22 | 16.96 | 16.79 | -0.34 | -1.98% | 16.67 | 17.60 | 163314 | 27829 | 10.20% |
| 2025-10-21 | 16.86 | 17.13 | 0.12 | 0.71% | 16.61 | 17.25 | 171163 | 29019 | 10.69% |
| 2025-10-20 | 16.91 | 17.01 | 0.39 | 2.35% | 16.51 | 17.07 | 149473 | 25133 | 9.34% |
| 2025-10-17 | 17.02 | 16.62 | -0.64 | -3.71% | 16.62 | 17.40 | 210318 | 35531 | 13.14% |
| 2025-10-16 | 17.36 | 17.26 | -0.14 | -0.80% | 17.01 | 18.30 | 311071 | 54755 | 19.44% |
| 2025-10-15 | 16.88 | 17.40 | 0.83 | 5.01% | 16.65 | 17.86 | 397605 | 68895 | 24.84% |
| 2025-10-14 | 18.65 | 16.57 | -1.12 | -6.33% | 16.52 | 19.00 | 474216 | 82855 | 29.63% |
| 2025-10-13 | 14.30 | 17.69 | 2.95 | 20.01% | 14.20 | 17.69 | 432049 | 72237 | 27.00% |
| 2025-10-10 | 14.56 | 14.74 | 0.03 | 0.20% | 14.56 | 14.82 | 27854 | 4106 | 1.74% |
| 2025-10-09 | 14.74 | 14.71 | 0.12 | 0.82% | 14.48 | 14.74 | 35824 | 5235 | 2.24% |
| 2025-09-30 | 14.54 | 14.59 | 0.03 | 0.21% | 14.48 | 14.88 | 40130 | 5895 | 2.51% |
| 2025-09-29 | 14.19 | 14.56 | 0.36 | 2.54% | 14.11 | 14.81 | 43450 | 6295 | 2.71% |
| 2025-09-26 | 14.19 | 14.20 | -0.03 | -0.21% | 14.09 | 14.35 | 19005 | 2705 | 1.19% |
| 2025-09-25 | 14.32 | 14.23 | -0.14 | -0.97% | 14.23 | 14.47 | 20033 | 2871 | 1.25% |
| 2025-09-24 | 14.16 | 14.37 | 0.18 | 1.27% | 14.09 | 14.38 | 18767 | 2685 | 1.17% |
| 2025-09-23 | 14.34 | 14.19 | -0.25 | -1.73% | 13.97 | 14.45 | 37758 | 5337 | 2.36% |
| 2025-09-22 | 14.49 | 14.44 | -0.01 | -0.07% | 14.33 | 14.66 | 20947 | 3026 | 1.31% |
| 2025-09-19 | 14.56 | 14.45 | -0.08 | -0.55% | 14.40 | 14.66 | 29065 | 4212 | 1.82% |
| 2025-09-18 | 14.85 | 14.53 | -0.34 | -2.29% | 14.43 | 14.88 | 44622 | 6552 | 2.79% |
| 2025-09-17 | 14.99 | 14.87 | -0.16 | -1.06% | 14.82 | 14.99 | 34074 | 5073 | 2.13% |
| 2025-09-16 | 14.97 | 15.03 | 0.01 | 0.07% | 14.78 | 15.07 | 47691 | 7109 | 2.98% |
| 2025-09-15 | 14.96 | 15.02 | 0.00 | 0.00% | 14.96 | 15.25 | 39923 | 6021 | 2.49% |
| 2025-09-12 | 15.05 | 15.02 | -0.05 | -0.33% | 14.85 | 15.32 | 58590 | 8818 | 3.66% |
| 2025-09-11 | 15.14 | 15.07 | -0.10 | -0.66% | 14.82 | 15.15 | 45816 | 6862 | 2.86% |
| 2025-09-10 | 15.35 | 15.17 | -0.26 | -1.69% | 15.05 | 15.54 | 58244 | 8844 | 3.64% |
| 2025-09-09 | 15.59 | 15.43 | -0.20 | -1.28% | 15.30 | 15.67 | 72187 | 11179 | 4.51% |
| 2025-09-08 | 14.97 | 15.63 | 0.67 | 4.48% | 14.95 | 15.65 | 127836 | 19643 | 7.99% |
| 2025-09-05 | 14.42 | 14.96 | 0.56 | 3.89% | 14.37 | 15.12 | 74618 | 11048 | 4.66% |
| 2025-09-04 | 14.43 | 14.40 | 0.09 | 0.63% | 14.27 | 14.68 | 45696 | 6619 | 2.86% |
| 2025-09-03 | 14.57 | 14.31 | -0.22 | -1.51% | 14.27 | 14.65 | 31499 | 4541 | 1.97% |
| 2025-09-02 | 14.70 | 14.53 | -0.18 | -1.22% | 14.40 | 14.75 | 44359 | 6454 | 2.77% |
| 2025-09-01 | 14.58 | 14.71 | 0.09 | 0.62% | 14.57 | 14.80 | 35421 | 5211 | 2.21% |
| 2025-08-29 | 14.66 | 14.62 | -0.01 | -0.07% | 14.61 | 14.78 | 41333 | 6066 | 2.58% |
| 2025-08-28 | 15.01 | 14.63 | -0.58 | -3.81% | 14.25 | 15.21 | 121990 | 17936 | 7.54% |
| 2025-08-27 | 15.72 | 15.21 | -0.52 | -3.31% | 15.20 | 15.77 | 76070 | 11781 | 4.70% |
| 2025-08-26 | 15.68 | 15.73 | 0.05 | 0.32% | 15.56 | 15.93 | 56886 | 8976 | 3.52% |
| 2025-08-25 | 15.57 | 15.68 | 0.11 | 0.71% | 15.56 | 15.90 | 55752 | 8746 | 3.45% |
| 2025-08-22 | 15.68 | 15.57 | -0.14 | -0.89% | 15.45 | 15.72 | 55715 | 8664 | 3.44% |
| 2025-08-21 | 15.77 | 15.71 | -0.08 | -0.51% | 15.65 | 15.92 | 47019 | 7412 | 2.91% |
| 2025-08-20 | 15.69 | 15.79 | 0.01 | 0.06% | 15.54 | 15.79 | 54970 | 8600 | 3.40% |
| 2025-08-19 | 15.69 | 15.78 | 0.10 | 0.64% | 15.66 | 15.86 | 47267 | 7458 | 2.92% |
| 2025-08-18 | 15.52 | 15.68 | 0.16 | 1.03% | 15.52 | 15.84 | 48709 | 7643 | 3.01% |
| 2025-08-15 | 15.38 | 15.52 | 0.14 | 0.91% | 15.36 | 15.54 | 53066 | 8211 | 3.28% |
| 2025-08-14 | 15.91 | 15.38 | -0.48 | -3.03% | 15.38 | 15.94 | 78858 | 12334 | 4.87% |
| 2025-08-13 | 15.95 | 15.86 | -0.11 | -0.69% | 15.76 | 16.01 | 65425 | 10389 | 4.04% |
| 2025-08-12 | 16.00 | 15.97 | -0.05 | -0.31% | 15.87 | 16.10 | 52132 | 8324 | 3.22% |
| 2025-08-11 | 15.70 | 16.02 | 0.36 | 2.30% | 15.67 | 16.19 | 69299 | 11060 | 4.28% |
| 2025-08-08 | 15.71 | 15.66 | -0.05 | -0.32% | 15.58 | 15.83 | 54709 | 8585 | 3.38% |
| 2025-08-07 | 16.01 | 15.71 | -0.37 | -2.30% | 15.68 | 16.15 | 93965 | 14919 | 5.81% |
| 2025-08-06 | 15.91 | 16.08 | 0.19 | 1.20% | 15.88 | 16.52 | 128983 | 20861 | 7.97% |
| 2025-08-05 | 16.00 | 15.89 | -0.11 | -0.69% | 15.81 | 16.13 | 60934 | 9700 | 3.77% |
| 2025-08-04 | 15.62 | 16.00 | 0.26 | 1.65% | 15.43 | 16.04 | 107474 | 16973 | 6.64% |
| 2025-08-01 | 15.54 | 15.74 | 0.19 | 1.22% | 15.52 | 15.87 | 82204 | 12925 | 5.08% |
| 2025-07-31 | 15.65 | 15.55 | -0.14 | -0.89% | 15.52 | 15.97 | 95181 | 14939 | 5.88% |
| 2025-07-30 | 15.60 | 15.69 | 0.02 | 0.13% | 15.51 | 15.87 | 85605 | 13466 | 5.29% |
| 2025-07-29 | 15.64 | 15.67 | 0.07 | 0.45% | 15.45 | 15.72 | 61541 | 9604 | 3.80% |
| 2025-07-28 | 15.40 | 15.60 | 0.15 | 0.97% | 15.38 | 15.66 | 45236 | 7039 | 2.80% |
| 2025-07-25 | 15.54 | 15.45 | -0.09 | -0.58% | 15.42 | 15.67 | 53324 | 8283 | 3.30% |
| 2025-07-24 | 15.43 | 15.54 | 0.12 | 0.78% | 15.36 | 15.62 | 47915 | 7424 | 2.96% |