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 | 19.62 | 19.14 | -0.73 | -3.67% | 19.03 | 19.86 | 351074 | 67656 | 3.17% |
| 2025-10-30 | 19.80 | 19.87 | -0.12 | -0.60% | 19.65 | 21.18 | 549276 | 111195 | 4.95% |
| 2025-10-29 | 20.19 | 19.99 | -0.57 | -2.77% | 19.78 | 21.80 | 574568 | 118627 | 5.18% |
| 2025-10-28 | 19.33 | 20.56 | 1.23 | 6.36% | 18.95 | 21.26 | 614087 | 123347 | 5.54% |
| 2025-10-27 | 20.42 | 19.33 | 0.72 | 3.87% | 19.12 | 20.42 | 558100 | 108736 | 5.03% |
| 2025-10-24 | 17.35 | 18.61 | 1.69 | 9.99% | 17.28 | 18.61 | 223840 | 40829 | 2.02% |
| 2025-10-23 | 16.69 | 16.92 | 0.13 | 0.77% | 16.60 | 17.10 | 96817 | 16259 | 0.87% |
| 2025-10-22 | 16.60 | 16.79 | -0.02 | -0.12% | 16.35 | 16.88 | 83196 | 13795 | 0.75% |
| 2025-10-21 | 16.32 | 16.81 | 0.50 | 3.07% | 16.32 | 16.99 | 106287 | 17760 | 0.96% |
| 2025-10-20 | 16.01 | 16.31 | 0.46 | 2.90% | 16.01 | 16.85 | 86509 | 14177 | 0.78% |
| 2025-10-17 | 16.26 | 15.85 | -0.45 | -2.76% | 15.81 | 16.36 | 60023 | 9606 | 0.54% |
| 2025-10-16 | 16.34 | 16.30 | -0.02 | -0.12% | 16.15 | 16.44 | 47317 | 7715 | 0.43% |
| 2025-10-15 | 16.00 | 16.32 | 0.42 | 2.64% | 15.90 | 16.33 | 64161 | 10371 | 0.58% |
| 2025-10-14 | 16.48 | 15.90 | -0.57 | -3.46% | 15.87 | 16.60 | 102704 | 16606 | 0.93% |
| 2025-10-13 | 15.90 | 16.47 | -0.24 | -1.44% | 15.87 | 16.53 | 81817 | 13353 | 0.74% |
| 2025-10-10 | 16.75 | 16.71 | -0.22 | -1.30% | 16.63 | 16.99 | 82377 | 13802 | 0.74% |
| 2025-10-09 | 16.93 | 16.93 | 0.00 | 0.00% | 16.78 | 17.26 | 98812 | 16803 | 0.89% |
| 2025-09-30 | 16.89 | 16.93 | 0.06 | 0.36% | 16.70 | 16.99 | 79664 | 13421 | 0.72% |
| 2025-09-29 | 16.82 | 16.87 | 0.01 | 0.06% | 16.66 | 16.94 | 91277 | 15309 | 0.82% |
| 2025-09-26 | 17.29 | 16.86 | -0.49 | -2.82% | 16.83 | 17.37 | 96958 | 16495 | 0.87% |
| 2025-09-25 | 17.65 | 17.35 | -0.35 | -1.98% | 17.23 | 17.67 | 115592 | 20106 | 1.04% |
| 2025-09-24 | 16.91 | 17.70 | 0.74 | 4.36% | 16.80 | 17.75 | 197553 | 34432 | 1.78% |
| 2025-09-23 | 16.93 | 16.96 | 0.02 | 0.12% | 16.41 | 17.04 | 110664 | 18452 | 1.00% |
| 2025-09-22 | 16.90 | 16.94 | 0.17 | 1.01% | 16.75 | 17.06 | 83416 | 14124 | 0.75% |
| 2025-09-19 | 16.75 | 16.77 | -0.05 | -0.30% | 16.70 | 16.99 | 84612 | 14243 | 0.76% |
| 2025-09-18 | 17.04 | 16.82 | -0.31 | -1.81% | 16.60 | 17.39 | 155598 | 26515 | 1.40% |
| 2025-09-17 | 17.02 | 17.13 | 0.13 | 0.76% | 16.95 | 17.26 | 104124 | 17825 | 0.94% |
| 2025-09-16 | 16.92 | 17.00 | 0.08 | 0.47% | 16.87 | 17.15 | 119463 | 20282 | 1.08% |
| 2025-09-15 | 16.48 | 16.92 | 0.44 | 2.67% | 16.30 | 17.20 | 193928 | 32753 | 1.75% |
| 2025-09-12 | 16.50 | 16.48 | -0.17 | -1.02% | 16.41 | 16.72 | 89979 | 14908 | 0.81% |
| 2025-09-11 | 15.90 | 16.65 | 0.68 | 4.26% | 15.83 | 16.68 | 148405 | 24378 | 1.34% |
| 2025-09-10 | 15.95 | 15.97 | 0.01 | 0.06% | 15.92 | 16.38 | 75238 | 12090 | 0.68% |
| 2025-09-09 | 16.28 | 15.96 | -0.36 | -2.21% | 15.87 | 16.28 | 69531 | 11139 | 0.63% |
| 2025-09-08 | 15.90 | 16.32 | 0.30 | 1.87% | 15.83 | 16.45 | 115638 | 18618 | 1.04% |
| 2025-09-05 | 15.86 | 16.02 | 0.24 | 1.52% | 15.74 | 16.08 | 81647 | 12994 | 0.74% |
| 2025-09-04 | 16.19 | 15.78 | -0.37 | -2.29% | 15.46 | 16.40 | 122791 | 19598 | 1.11% |
| 2025-09-03 | 16.35 | 16.15 | -0.23 | -1.40% | 16.06 | 16.43 | 80262 | 13004 | 0.72% |
| 2025-09-02 | 16.66 | 16.38 | -0.36 | -2.15% | 16.19 | 16.88 | 137263 | 22652 | 1.24% |
| 2025-09-01 | 16.72 | 16.74 | -0.15 | -0.89% | 16.52 | 16.94 | 132523 | 22128 | 1.19% |
| 2025-08-29 | 16.81 | 16.89 | 0.12 | 0.72% | 16.50 | 17.05 | 188752 | 31700 | 1.70% |
| 2025-08-28 | 16.56 | 16.77 | 0.14 | 0.84% | 16.22 | 16.85 | 170404 | 28198 | 1.54% |
| 2025-08-27 | 16.71 | 16.63 | -0.06 | -0.36% | 16.54 | 17.22 | 226977 | 38281 | 2.05% |
| 2025-08-26 | 16.52 | 16.69 | 0.01 | 0.06% | 16.37 | 16.93 | 191051 | 31820 | 1.72% |
| 2025-08-25 | 16.48 | 16.68 | 0.29 | 1.77% | 16.46 | 16.90 | 239963 | 39938 | 2.16% |
| 2025-08-22 | 16.09 | 16.39 | 0.31 | 1.93% | 16.04 | 16.52 | 208191 | 33927 | 1.88% |
| 2025-08-21 | 16.29 | 16.08 | -0.40 | -2.43% | 15.94 | 16.60 | 255002 | 41298 | 2.30% |
| 2025-08-20 | 16.70 | 16.48 | -0.31 | -1.85% | 16.12 | 17.48 | 357334 | 59509 | 3.22% |
| 2025-08-19 | 17.76 | 16.79 | -0.41 | -2.38% | 16.67 | 17.76 | 550046 | 93561 | 4.96% |
| 2025-08-18 | 17.17 | 17.20 | 1.56 | 9.97% | 16.38 | 17.20 | 388110 | 65557 | 3.50% |
| 2025-08-15 | 15.00 | 15.64 | 1.42 | 9.99% | 14.97 | 15.64 | 168550 | 26221 | 1.52% |
| 2025-08-14 | 14.50 | 14.22 | -0.13 | -0.91% | 14.12 | 14.51 | 73392 | 10513 | 0.66% |
| 2025-08-13 | 14.28 | 14.35 | 0.10 | 0.70% | 14.21 | 14.41 | 52567 | 7522 | 0.47% |
| 2025-08-12 | 14.22 | 14.25 | 0.03 | 0.21% | 14.07 | 14.25 | 40466 | 5733 | 0.36% |
| 2025-08-11 | 14.19 | 14.22 | 0.08 | 0.57% | 14.13 | 14.24 | 45740 | 6486 | 0.41% |
| 2025-08-08 | 14.08 | 14.14 | 0.07 | 0.50% | 13.99 | 14.16 | 35558 | 5003 | 0.32% |
| 2025-08-07 | 14.32 | 14.07 | -0.22 | -1.54% | 14.05 | 14.33 | 44863 | 6344 | 0.40% |
| 2025-08-06 | 14.16 | 14.29 | 0.17 | 1.20% | 14.06 | 14.43 | 79573 | 11336 | 0.72% |
| 2025-08-05 | 13.92 | 14.12 | 0.17 | 1.22% | 13.87 | 14.12 | 54224 | 7619 | 0.49% |
| 2025-08-04 | 13.78 | 13.95 | 0.12 | 0.87% | 13.73 | 13.95 | 29330 | 4072 | 0.26% |
| 2025-08-01 | 13.78 | 13.83 | 0.05 | 0.36% | 13.67 | 13.86 | 36198 | 4985 | 0.33% |
| 2025-07-31 | 13.85 | 13.78 | -0.09 | -0.65% | 13.63 | 13.96 | 53730 | 7420 | 0.48% |
| 2025-07-30 | 13.92 | 13.87 | -0.05 | -0.36% | 13.79 | 14.05 | 45717 | 6362 | 0.41% |
| 2025-07-29 | 13.91 | 13.92 | -0.05 | -0.36% | 13.73 | 14.00 | 45905 | 6358 | 0.41% |
| 2025-07-28 | 14.08 | 13.97 | -0.04 | -0.29% | 13.89 | 14.08 | 42410 | 5931 | 0.38% |
| 2025-07-25 | 13.91 | 14.01 | 0.06 | 0.43% | 13.88 | 14.03 | 32715 | 4567 | 0.29% |
| 2025-07-24 | 13.90 | 13.95 | 0.05 | 0.36% | 13.86 | 13.98 | 41297 | 5752 | 0.37% |