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 | 16.70 | 16.72 | -0.12 | -0.71% | 16.65 | 17.17 | 221725 | 37566 | 6.89% |
| 2025-10-30 | 16.28 | 16.84 | 0.49 | 3.00% | 16.03 | 17.07 | 296106 | 49231 | 9.20% |
| 2025-10-29 | 16.00 | 16.35 | 0.30 | 1.87% | 15.91 | 16.35 | 140126 | 22648 | 4.35% |
| 2025-10-28 | 16.09 | 16.05 | 0.02 | 0.12% | 15.92 | 16.31 | 134774 | 21714 | 4.19% |
| 2025-10-27 | 16.05 | 16.03 | -0.21 | -1.29% | 15.98 | 16.23 | 154084 | 24798 | 4.79% |
| 2025-10-24 | 16.17 | 16.24 | 0.07 | 0.43% | 16.02 | 16.34 | 103259 | 16711 | 3.21% |
| 2025-10-23 | 16.06 | 16.17 | 0.07 | 0.43% | 15.75 | 16.18 | 105414 | 16805 | 3.27% |
| 2025-10-22 | 16.80 | 16.10 | -0.78 | -4.62% | 16.05 | 16.80 | 162130 | 26408 | 5.04% |
| 2025-10-21 | 16.78 | 16.88 | 0.00 | 0.00% | 16.77 | 17.02 | 85325 | 14425 | 2.65% |
| 2025-10-20 | 16.65 | 16.88 | 0.33 | 1.99% | 16.65 | 17.13 | 100066 | 16868 | 3.11% |
| 2025-10-17 | 17.08 | 16.55 | -0.67 | -3.89% | 16.55 | 17.62 | 137690 | 23411 | 4.28% |
| 2025-10-16 | 17.37 | 17.22 | -0.14 | -0.81% | 17.09 | 17.58 | 114489 | 19865 | 3.56% |
| 2025-10-15 | 17.37 | 17.36 | 0.00 | 0.00% | 17.11 | 17.77 | 124272 | 21620 | 3.86% |
| 2025-10-14 | 18.18 | 17.36 | -0.61 | -3.39% | 17.28 | 18.25 | 160870 | 28453 | 5.00% |
| 2025-10-13 | 16.70 | 17.97 | 0.41 | 2.33% | 16.58 | 18.06 | 200512 | 35019 | 6.23% |
| 2025-10-10 | 18.00 | 17.56 | -0.62 | -3.41% | 17.55 | 18.05 | 182837 | 32452 | 5.68% |
| 2025-10-09 | 17.74 | 18.18 | 0.71 | 4.06% | 17.67 | 18.22 | 296672 | 53315 | 9.21% |
| 2025-09-30 | 17.26 | 17.47 | 0.21 | 1.22% | 16.98 | 17.75 | 226750 | 39584 | 7.04% |
| 2025-09-29 | 16.98 | 17.26 | 0.58 | 3.48% | 16.85 | 17.50 | 248177 | 42836 | 7.71% |
| 2025-09-26 | 16.60 | 16.68 | -0.03 | -0.18% | 16.52 | 16.81 | 87956 | 14677 | 2.73% |
| 2025-09-25 | 16.93 | 16.71 | -0.26 | -1.53% | 16.69 | 17.11 | 125197 | 21145 | 3.89% |
| 2025-09-24 | 16.50 | 16.97 | 0.38 | 2.29% | 16.38 | 17.07 | 140380 | 23580 | 4.36% |
| 2025-09-23 | 17.20 | 16.59 | -0.61 | -3.55% | 16.25 | 17.22 | 213002 | 35281 | 6.62% |
| 2025-09-22 | 17.04 | 17.20 | 0.16 | 0.94% | 17.02 | 17.35 | 134440 | 23065 | 4.18% |
| 2025-09-19 | 17.19 | 17.04 | -0.19 | -1.10% | 16.96 | 17.40 | 146317 | 25138 | 4.54% |
| 2025-09-18 | 17.59 | 17.23 | -0.36 | -2.05% | 17.05 | 17.77 | 233325 | 40670 | 7.25% |
| 2025-09-17 | 17.52 | 17.59 | -0.03 | -0.17% | 17.42 | 17.78 | 178468 | 31443 | 5.54% |
| 2025-09-16 | 18.26 | 17.62 | -0.64 | -3.50% | 17.43 | 18.29 | 333720 | 59090 | 10.36% |
| 2025-09-15 | 18.31 | 18.26 | 0.09 | 0.50% | 18.22 | 18.72 | 365673 | 67496 | 11.36% |
| 2025-09-12 | 18.07 | 18.17 | 0.14 | 0.78% | 17.72 | 18.48 | 375615 | 68132 | 11.67% |
| 2025-09-11 | 17.95 | 18.03 | -0.10 | -0.55% | 17.52 | 18.09 | 278435 | 49641 | 8.65% |
| 2025-09-10 | 18.45 | 18.16 | -0.49 | -2.63% | 17.98 | 18.76 | 379664 | 69281 | 11.79% |
| 2025-09-09 | 18.79 | 18.65 | -0.15 | -0.80% | 18.40 | 19.24 | 550386 | 103457 | 17.09% |
| 2025-09-08 | 19.80 | 18.80 | 0.79 | 4.39% | 18.22 | 19.81 | 884513 | 166602 | 27.47% |
| 2025-09-05 | 16.43 | 18.01 | 1.64 | 10.02% | 16.32 | 18.01 | 189332 | 33402 | 5.88% |
| 2025-09-04 | 16.58 | 16.37 | -0.13 | -0.79% | 16.00 | 17.06 | 263997 | 43943 | 8.20% |
| 2025-09-03 | 16.87 | 16.50 | -0.26 | -1.55% | 16.40 | 17.16 | 256565 | 42837 | 7.97% |
| 2025-09-02 | 16.90 | 16.76 | -0.04 | -0.24% | 16.53 | 17.28 | 357147 | 60243 | 11.09% |
| 2025-09-01 | 16.29 | 16.80 | 0.68 | 4.22% | 16.29 | 16.86 | 354063 | 59103 | 11.00% |
| 2025-08-29 | 15.70 | 16.12 | 0.36 | 2.28% | 15.65 | 16.55 | 255785 | 41402 | 7.94% |
| 2025-08-28 | 15.66 | 15.76 | 0.01 | 0.06% | 15.19 | 15.94 | 181943 | 28383 | 5.65% |
| 2025-08-27 | 16.33 | 15.75 | -0.58 | -3.55% | 15.73 | 16.34 | 223290 | 35944 | 6.94% |
| 2025-08-26 | 16.37 | 16.33 | -0.12 | -0.73% | 16.17 | 16.58 | 218156 | 35713 | 6.78% |
| 2025-08-25 | 16.37 | 16.45 | 0.17 | 1.04% | 16.25 | 16.72 | 267099 | 44035 | 8.30% |
| 2025-08-22 | 16.40 | 16.28 | -0.06 | -0.37% | 16.17 | 16.49 | 162427 | 26440 | 5.04% |
| 2025-08-21 | 16.32 | 16.34 | 0.00 | 0.00% | 16.16 | 16.52 | 215400 | 35146 | 6.69% |
| 2025-08-20 | 16.19 | 16.34 | 0.15 | 0.93% | 16.09 | 16.61 | 262275 | 42891 | 8.15% |
| 2025-08-19 | 15.80 | 16.19 | 0.34 | 2.15% | 15.72 | 16.21 | 255282 | 40926 | 7.93% |
| 2025-08-18 | 15.77 | 15.85 | 0.11 | 0.70% | 15.64 | 15.88 | 183833 | 28961 | 5.71% |
| 2025-08-15 | 15.55 | 15.74 | 0.19 | 1.22% | 15.55 | 15.81 | 148776 | 23415 | 4.62% |
| 2025-08-14 | 15.90 | 15.55 | -0.25 | -1.58% | 15.48 | 16.11 | 198500 | 31326 | 6.17% |
| 2025-08-13 | 15.66 | 15.80 | 0.11 | 0.70% | 15.58 | 15.84 | 168350 | 26451 | 5.23% |
| 2025-08-12 | 15.83 | 15.69 | -0.11 | -0.70% | 15.61 | 15.94 | 169816 | 26768 | 5.27% |
| 2025-08-11 | 15.57 | 15.80 | 0.49 | 3.20% | 15.45 | 15.82 | 220079 | 34597 | 6.84% |
| 2025-08-08 | 15.41 | 15.31 | -0.09 | -0.58% | 15.27 | 15.55 | 83431 | 12812 | 2.59% |
| 2025-08-07 | 15.57 | 15.40 | -0.17 | -1.09% | 15.22 | 15.62 | 117576 | 18111 | 3.65% |
| 2025-08-06 | 15.37 | 15.57 | 0.23 | 1.50% | 15.26 | 15.76 | 144728 | 22470 | 4.50% |
| 2025-08-05 | 15.25 | 15.34 | 0.19 | 1.25% | 15.15 | 15.38 | 88828 | 13581 | 2.76% |
| 2025-08-04 | 14.99 | 15.15 | 0.08 | 0.53% | 14.87 | 15.15 | 74927 | 11267 | 2.33% |
| 2025-08-01 | 15.10 | 15.07 | -0.02 | -0.13% | 15.05 | 15.19 | 68329 | 10323 | 2.12% |
| 2025-07-31 | 15.25 | 15.09 | -0.31 | -2.01% | 15.04 | 15.41 | 132902 | 20201 | 4.13% |
| 2025-07-30 | 15.70 | 15.40 | -0.28 | -1.79% | 15.24 | 15.82 | 174779 | 27148 | 5.43% |
| 2025-07-29 | 15.70 | 15.68 | -0.04 | -0.25% | 15.54 | 15.88 | 139762 | 21893 | 4.34% |
| 2025-07-28 | 15.80 | 15.72 | -0.17 | -1.07% | 15.51 | 15.85 | 158992 | 24949 | 4.94% |
| 2025-07-25 | 15.95 | 15.89 | -0.06 | -0.38% | 15.64 | 16.17 | 273368 | 43366 | 8.49% |
| 2025-07-24 | 15.50 | 15.95 | 0.37 | 2.37% | 15.46 | 15.99 | 242680 | 38379 | 7.54% |