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 | 17.82 | 17.66 | -0.07 | -0.39% | 17.51 | 18.08 | 308419 | 54744 | 2.27% |
| 2025-10-30 | 18.22 | 17.73 | -0.49 | -2.69% | 17.61 | 18.27 | 319120 | 57107 | 2.35% |
| 2025-10-29 | 17.19 | 18.22 | 1.02 | 5.93% | 17.19 | 18.45 | 543580 | 97985 | 4.01% |
| 2025-10-28 | 17.26 | 17.20 | -0.20 | -1.15% | 17.09 | 17.34 | 215722 | 37105 | 1.59% |
| 2025-10-27 | 16.78 | 17.40 | 0.72 | 4.32% | 16.75 | 17.61 | 483601 | 83497 | 3.56% |
| 2025-10-24 | 16.50 | 16.68 | 0.15 | 0.91% | 16.40 | 16.89 | 255704 | 42469 | 1.88% |
| 2025-10-23 | 16.33 | 16.53 | 0.13 | 0.79% | 15.99 | 16.55 | 257831 | 41867 | 1.90% |
| 2025-10-22 | 16.69 | 16.40 | -0.77 | -4.48% | 16.30 | 16.70 | 390655 | 64280 | 2.88% |
| 2025-10-21 | 16.69 | 17.17 | 0.53 | 3.19% | 16.54 | 17.44 | 421065 | 72345 | 3.10% |
| 2025-10-20 | 16.67 | 16.64 | 0.33 | 2.02% | 16.50 | 17.07 | 434925 | 72906 | 3.21% |
| 2025-10-17 | 17.45 | 16.31 | -1.18 | -6.75% | 16.31 | 17.45 | 495004 | 82512 | 3.65% |
| 2025-10-16 | 17.69 | 17.68 | -0.03 | -0.17% | 17.42 | 17.88 | 285268 | 50267 | 2.10% |
| 2025-10-15 | 17.52 | 17.71 | 0.21 | 1.20% | 17.18 | 17.86 | 469361 | 81982 | 3.46% |
| 2025-10-14 | 17.82 | 17.50 | -0.24 | -1.35% | 17.36 | 18.19 | 504766 | 89586 | 3.72% |
| 2025-10-13 | 17.25 | 17.74 | 0.06 | 0.34% | 17.23 | 17.77 | 392978 | 68930 | 2.90% |
| 2025-10-10 | 17.63 | 17.68 | 0.03 | 0.17% | 17.35 | 17.97 | 514424 | 90772 | 3.79% |
| 2025-10-09 | 16.98 | 17.65 | 0.87 | 5.18% | 16.80 | 17.68 | 629745 | 108918 | 4.64% |
| 2025-09-30 | 16.43 | 16.78 | 0.26 | 1.57% | 16.43 | 16.97 | 402049 | 67296 | 2.96% |
| 2025-09-29 | 16.33 | 16.52 | 0.14 | 0.85% | 16.20 | 16.54 | 330332 | 54221 | 2.43% |
| 2025-09-26 | 16.26 | 16.38 | 0.12 | 0.74% | 16.16 | 16.73 | 422358 | 69732 | 3.11% |
| 2025-09-25 | 16.17 | 16.26 | 0.16 | 0.99% | 16.14 | 16.58 | 539258 | 88122 | 3.97% |
| 2025-09-24 | 15.89 | 16.10 | 0.34 | 2.16% | 15.66 | 16.12 | 387917 | 61801 | 2.86% |
| 2025-09-23 | 15.51 | 15.76 | 0.22 | 1.42% | 15.34 | 15.83 | 357884 | 55997 | 2.64% |
| 2025-09-22 | 15.58 | 15.54 | -0.02 | -0.13% | 15.31 | 15.67 | 180048 | 27787 | 1.33% |
| 2025-09-19 | 15.38 | 15.56 | 0.13 | 0.84% | 15.31 | 15.65 | 174967 | 27036 | 1.29% |
| 2025-09-18 | 15.50 | 15.43 | -0.09 | -0.58% | 15.28 | 15.70 | 304344 | 47193 | 2.24% |
| 2025-09-17 | 15.25 | 15.52 | 0.33 | 2.17% | 15.19 | 15.58 | 271694 | 41935 | 2.00% |
| 2025-09-16 | 15.30 | 15.19 | -0.09 | -0.59% | 15.12 | 15.31 | 131847 | 20051 | 0.97% |
| 2025-09-15 | 15.50 | 15.28 | -0.23 | -1.48% | 15.24 | 15.57 | 162332 | 24871 | 1.20% |
| 2025-09-12 | 15.46 | 15.51 | 0.06 | 0.39% | 15.34 | 15.57 | 193127 | 29810 | 1.42% |
| 2025-09-11 | 15.26 | 15.45 | 0.20 | 1.31% | 15.15 | 15.47 | 147895 | 22701 | 1.09% |
| 2025-09-10 | 15.40 | 15.25 | -0.15 | -0.97% | 15.18 | 15.40 | 115408 | 17611 | 0.85% |
| 2025-09-09 | 15.60 | 15.40 | -0.26 | -1.66% | 15.35 | 15.62 | 152814 | 23623 | 1.13% |
| 2025-09-08 | 15.42 | 15.66 | 0.35 | 2.29% | 15.35 | 15.85 | 242374 | 37866 | 1.79% |
| 2025-09-05 | 15.17 | 15.31 | 0.19 | 1.26% | 15.09 | 15.44 | 193467 | 29632 | 1.43% |
| 2025-09-04 | 15.13 | 15.12 | 0.00 | 0.00% | 14.92 | 15.30 | 208627 | 31551 | 1.54% |
| 2025-09-03 | 15.52 | 15.12 | -0.37 | -2.39% | 15.09 | 15.56 | 173945 | 26586 | 1.28% |
| 2025-09-02 | 15.80 | 15.49 | -0.41 | -2.58% | 15.40 | 15.81 | 239679 | 37393 | 1.77% |
| 2025-09-01 | 15.80 | 15.90 | 0.09 | 0.57% | 15.75 | 15.93 | 173584 | 27487 | 1.28% |
| 2025-08-29 | 15.99 | 15.81 | -0.23 | -1.43% | 15.74 | 16.04 | 255978 | 40660 | 1.89% |
| 2025-08-28 | 16.07 | 16.04 | -0.01 | -0.06% | 15.68 | 16.16 | 246087 | 39267 | 1.81% |
| 2025-08-27 | 16.44 | 16.05 | -0.40 | -2.43% | 16.05 | 16.50 | 306567 | 49999 | 2.26% |
| 2025-08-26 | 16.27 | 16.45 | 0.18 | 1.11% | 16.16 | 16.75 | 388534 | 63798 | 2.86% |
| 2025-08-25 | 16.23 | 16.27 | 0.12 | 0.74% | 16.09 | 16.42 | 373609 | 60658 | 2.75% |
| 2025-08-22 | 16.10 | 16.15 | 0.00 | 0.00% | 15.92 | 16.15 | 353147 | 56663 | 2.60% |
| 2025-08-21 | 16.30 | 16.15 | -0.23 | -1.40% | 16.09 | 16.66 | 360191 | 58750 | 2.65% |
| 2025-08-20 | 16.20 | 16.38 | 0.16 | 0.99% | 16.10 | 16.39 | 253980 | 41461 | 1.87% |
| 2025-08-19 | 16.20 | 16.22 | 0.07 | 0.43% | 16.18 | 16.63 | 309322 | 50547 | 2.28% |
| 2025-08-18 | 15.88 | 16.15 | 0.25 | 1.57% | 15.86 | 16.40 | 349601 | 56366 | 2.58% |
| 2025-08-15 | 15.57 | 15.90 | 0.26 | 1.66% | 15.57 | 15.90 | 177554 | 28069 | 1.31% |
| 2025-08-14 | 15.83 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 201345 | 31727 | 1.48% |
| 2025-08-13 | 15.84 | 15.84 | 0.01 | 0.06% | 15.75 | 15.89 | 163190 | 25790 | 1.20% |
| 2025-08-12 | 15.92 | 15.83 | -0.12 | -0.75% | 15.78 | 15.95 | 132999 | 21055 | 0.98% |
| 2025-08-11 | 16.02 | 15.95 | -0.08 | -0.50% | 15.88 | 16.03 | 135024 | 21523 | 1.00% |
| 2025-08-08 | 15.97 | 16.03 | 0.05 | 0.31% | 15.86 | 16.09 | 148782 | 23790 | 1.10% |
| 2025-08-07 | 15.90 | 15.98 | 0.06 | 0.38% | 15.81 | 16.05 | 168330 | 26801 | 1.24% |
| 2025-08-06 | 15.71 | 15.92 | 0.22 | 1.40% | 15.59 | 15.94 | 181336 | 28703 | 1.34% |
| 2025-08-05 | 15.58 | 15.70 | 0.09 | 0.58% | 15.54 | 15.72 | 122156 | 19106 | 0.90% |
| 2025-08-04 | 15.44 | 15.61 | 0.07 | 0.45% | 15.41 | 15.61 | 128686 | 19982 | 0.95% |
| 2025-08-01 | 15.61 | 15.54 | -0.13 | -0.83% | 15.45 | 15.72 | 195861 | 30480 | 1.44% |
| 2025-07-31 | 15.86 | 15.67 | -0.26 | -1.63% | 15.60 | 15.92 | 251562 | 39524 | 1.85% |
| 2025-07-30 | 15.93 | 15.93 | -0.08 | -0.50% | 15.79 | 16.09 | 214563 | 34228 | 1.58% |
| 2025-07-29 | 16.03 | 16.01 | -0.05 | -0.31% | 15.77 | 16.03 | 222061 | 35297 | 1.64% |
| 2025-07-28 | 15.92 | 16.06 | 0.15 | 0.94% | 15.79 | 16.06 | 242352 | 38686 | 1.79% |
| 2025-07-25 | 16.32 | 15.91 | -0.49 | -2.99% | 15.88 | 16.34 | 447784 | 71742 | 3.30% |
| 2025-07-24 | 16.09 | 16.40 | 0.15 | 0.92% | 16.02 | 16.50 | 504156 | 82274 | 3.72% |