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 | 16.37 | 16.43 | -0.12 | -0.73% | 16.25 | 16.73 | 12390 | 2035 | 1.59% |
| 2025-10-30 | 16.80 | 16.55 | -0.25 | -1.49% | 16.39 | 17.01 | 7210 | 1203 | 0.92% |
| 2025-10-29 | 17.09 | 16.80 | -0.29 | -1.70% | 16.76 | 17.09 | 5548 | 935 | 0.71% |
| 2025-10-28 | 17.05 | 17.09 | -0.11 | -0.64% | 17.05 | 17.35 | 3958 | 680 | 0.51% |
| 2025-10-27 | 17.38 | 17.20 | -0.16 | -0.92% | 16.88 | 17.77 | 10404 | 1792 | 1.33% |
| 2025-10-24 | 16.98 | 17.36 | 0.36 | 2.12% | 16.98 | 17.49 | 6907 | 1196 | 0.88% |
| 2025-10-23 | 16.46 | 17.00 | 0.59 | 3.60% | 16.46 | 17.30 | 7044 | 1195 | 0.90% |
| 2025-10-22 | 16.37 | 16.41 | 0.01 | 0.06% | 16.30 | 16.64 | 3526 | 580 | 0.45% |
| 2025-10-21 | 16.17 | 16.40 | 0.23 | 1.42% | 16.17 | 16.55 | 5415 | 882 | 1.15% |
| 2025-10-20 | 16.36 | 16.17 | -0.18 | -1.10% | 16.05 | 16.66 | 5916 | 968 | 1.26% |
| 2025-10-17 | 17.09 | 16.35 | -0.76 | -4.44% | 16.20 | 17.11 | 5564 | 918 | 1.18% |
| 2025-10-16 | 17.23 | 17.11 | -0.11 | -0.64% | 16.86 | 17.49 | 5764 | 982 | 1.22% |
| 2025-10-15 | 17.09 | 17.22 | 0.09 | 0.53% | 17.01 | 17.80 | 5575 | 972 | 1.18% |
| 2025-10-14 | 16.22 | 17.13 | 0.91 | 5.61% | 16.12 | 17.62 | 10378 | 1763 | 2.20% |
| 2025-10-13 | 16.08 | 16.22 | -0.30 | -1.82% | 15.37 | 16.46 | 8405 | 1350 | 1.78% |
| 2025-10-10 | 16.64 | 16.52 | -0.12 | -0.72% | 16.46 | 16.98 | 5507 | 915 | 1.17% |
| 2025-10-09 | 16.92 | 16.64 | -0.31 | -1.83% | 16.57 | 17.30 | 7899 | 1335 | 1.68% |
| 2025-09-30 | 16.91 | 16.95 | 0.27 | 1.62% | 16.70 | 17.05 | 8165 | 1374 | 1.73% |
| 2025-09-29 | 17.20 | 16.68 | -0.44 | -2.57% | 16.65 | 17.69 | 14359 | 2457 | 3.05% |
| 2025-09-26 | 18.10 | 17.12 | -1.20 | -6.55% | 16.88 | 18.40 | 15603 | 2722 | 3.31% |
| 2025-09-25 | 18.22 | 18.32 | -0.22 | -1.19% | 18.14 | 18.70 | 9687 | 1777 | 2.06% |
| 2025-09-24 | 18.80 | 18.54 | -0.21 | -1.12% | 18.33 | 19.32 | 15854 | 3004 | 3.37% |
| 2025-09-23 | 17.99 | 18.75 | 0.76 | 4.22% | 17.71 | 18.90 | 15868 | 2891 | 3.37% |
| 2025-09-22 | 17.13 | 17.99 | 0.35 | 1.98% | 17.13 | 18.06 | 8495 | 1495 | 1.80% |
| 2025-09-19 | 17.90 | 17.64 | -0.36 | -2.00% | 17.60 | 18.18 | 10739 | 1924 | 2.28% |
| 2025-09-18 | 17.97 | 18.00 | 0.03 | 0.17% | 17.70 | 18.30 | 11980 | 2158 | 2.54% |
| 2025-09-17 | 17.77 | 17.97 | 0.21 | 1.18% | 17.50 | 18.08 | 9796 | 1741 | 2.08% |
| 2025-09-16 | 17.23 | 17.76 | 0.54 | 3.14% | 17.20 | 17.92 | 10305 | 1825 | 2.19% |
| 2025-09-15 | 17.27 | 17.22 | -0.04 | -0.23% | 16.92 | 17.37 | 9247 | 1586 | 1.96% |
| 2025-09-12 | 18.08 | 17.26 | -0.54 | -3.03% | 17.19 | 18.08 | 14635 | 2572 | 3.11% |
| 2025-09-11 | 17.13 | 17.80 | 0.54 | 3.13% | 16.78 | 18.28 | 24336 | 4320 | 5.17% |
| 2025-09-10 | 15.79 | 17.26 | 1.23 | 7.67% | 15.79 | 17.50 | 32578 | 5499 | 6.92% |
| 2025-09-09 | 15.82 | 16.03 | 0.21 | 1.33% | 15.80 | 16.12 | 18778 | 3000 | 3.99% |
| 2025-09-08 | 15.01 | 15.82 | 0.82 | 5.47% | 15.01 | 15.88 | 29608 | 4638 | 6.29% |
| 2025-09-05 | 14.14 | 15.00 | 0.89 | 6.31% | 14.04 | 15.05 | 24754 | 3627 | 5.26% |
| 2025-09-04 | 14.16 | 14.11 | -0.15 | -1.05% | 13.89 | 14.35 | 11667 | 1653 | 2.48% |
| 2025-09-03 | 14.25 | 14.26 | -0.03 | -0.21% | 14.07 | 14.50 | 9260 | 1314 | 1.97% |
| 2025-09-02 | 14.72 | 14.29 | -0.42 | -2.86% | 14.02 | 14.72 | 16761 | 2388 | 3.56% |
| 2025-09-01 | 14.45 | 14.71 | 0.27 | 1.87% | 14.44 | 14.84 | 17699 | 2595 | 3.76% |
| 2025-08-29 | 14.88 | 14.44 | -0.55 | -3.67% | 14.43 | 14.99 | 25862 | 3776 | 5.49% |
| 2025-08-28 | 15.17 | 14.99 | -0.56 | -3.60% | 14.26 | 15.17 | 41917 | 6175 | 8.90% |
| 2025-08-27 | 15.60 | 15.55 | 0.07 | 0.45% | 15.33 | 15.75 | 15084 | 2340 | 3.20% |
| 2025-08-26 | 15.64 | 15.48 | -0.03 | -0.19% | 15.40 | 15.65 | 9445 | 1463 | 2.01% |
| 2025-08-25 | 15.28 | 15.51 | 0.39 | 2.58% | 15.23 | 15.67 | 15866 | 2447 | 3.37% |
| 2025-08-22 | 15.19 | 15.12 | -0.05 | -0.33% | 15.06 | 15.48 | 15176 | 2308 | 3.22% |
| 2025-08-21 | 15.55 | 15.17 | -0.35 | -2.26% | 15.04 | 15.80 | 16692 | 2560 | 3.54% |
| 2025-08-20 | 15.37 | 15.52 | 0.15 | 0.98% | 15.02 | 15.54 | 11261 | 1724 | 2.39% |
| 2025-08-19 | 15.48 | 15.37 | -0.04 | -0.26% | 15.20 | 15.78 | 19120 | 2940 | 4.06% |
| 2025-08-18 | 14.82 | 15.41 | 0.60 | 4.05% | 14.77 | 16.09 | 33056 | 5056 | 7.02% |
| 2025-08-15 | 14.49 | 14.81 | 0.29 | 2.00% | 14.42 | 14.90 | 17321 | 2547 | 3.68% |
| 2025-08-14 | 14.70 | 14.52 | -0.17 | -1.16% | 14.34 | 14.74 | 17783 | 2578 | 3.78% |
| 2025-08-13 | 14.65 | 14.69 | 0.05 | 0.34% | 14.39 | 14.74 | 14429 | 2099 | 3.06% |
| 2025-08-12 | 14.18 | 14.64 | 0.48 | 3.39% | 14.16 | 14.66 | 20539 | 2961 | 4.36% |
| 2025-08-11 | 14.03 | 14.16 | 0.14 | 1.00% | 13.95 | 14.27 | 11469 | 1623 | 2.44% |
| 2025-08-08 | 13.92 | 14.02 | 0.03 | 0.21% | 13.87 | 14.20 | 12008 | 1684 | 2.55% |
| 2025-08-07 | 14.33 | 13.99 | -0.32 | -2.24% | 13.96 | 14.35 | 25754 | 3629 | 5.47% |
| 2025-08-06 | 13.80 | 14.31 | 0.62 | 4.53% | 13.71 | 14.35 | 24512 | 3437 | 5.21% |
| 2025-08-05 | 13.60 | 13.69 | 0.09 | 0.66% | 13.55 | 13.71 | 12812 | 1745 | 2.72% |
| 2025-08-04 | 13.55 | 13.60 | 0.02 | 0.15% | 13.42 | 13.84 | 12844 | 1743 | 2.73% |
| 2025-08-01 | 13.39 | 13.58 | 0.17 | 1.27% | 13.33 | 13.59 | 9953 | 1337 | 2.11% |
| 2025-07-31 | 13.42 | 13.41 | -0.06 | -0.45% | 13.30 | 13.47 | 12019 | 1609 | 2.55% |
| 2025-07-30 | 13.54 | 13.47 | 0.02 | 0.15% | 13.38 | 13.69 | 10758 | 1455 | 2.28% |
| 2025-07-29 | 13.38 | 13.45 | 0.09 | 0.67% | 13.24 | 13.55 | 10514 | 1408 | 2.23% |
| 2025-07-28 | 13.66 | 13.36 | -0.29 | -2.12% | 13.23 | 13.68 | 16720 | 2239 | 3.55% |
| 2025-07-25 | 13.60 | 13.65 | 0.10 | 0.74% | 13.49 | 13.85 | 8869 | 1206 | 1.88% |
| 2025-07-24 | 13.71 | 13.55 | -0.16 | -1.17% | 13.50 | 13.84 | 13687 | 1862 | 2.91% |