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 | 15.81 | 16.87 | 1.03 | 6.50% | 15.72 | 17.10 | 479161 | 79210 | 7.94% |
| 2025-10-30 | 15.12 | 15.84 | 0.69 | 4.55% | 15.12 | 16.15 | 360328 | 57066 | 5.97% |
| 2025-10-29 | 15.36 | 15.15 | -0.28 | -1.81% | 15.13 | 15.42 | 108540 | 16545 | 1.80% |
| 2025-10-28 | 15.40 | 15.43 | 0.13 | 0.85% | 15.20 | 15.68 | 151202 | 23432 | 2.50% |
| 2025-10-27 | 14.78 | 15.30 | 0.54 | 3.66% | 14.78 | 15.37 | 180866 | 27358 | 3.00% |
| 2025-10-24 | 14.77 | 14.76 | 0.03 | 0.20% | 14.74 | 14.89 | 64393 | 9539 | 1.07% |
| 2025-10-23 | 14.95 | 14.73 | -0.24 | -1.60% | 14.50 | 14.95 | 108803 | 15949 | 1.80% |
| 2025-10-22 | 14.92 | 14.97 | 0.01 | 0.07% | 14.88 | 15.11 | 58594 | 8800 | 0.97% |
| 2025-10-21 | 14.85 | 14.96 | 0.13 | 0.88% | 14.79 | 15.02 | 79725 | 11894 | 1.32% |
| 2025-10-20 | 14.85 | 14.83 | -0.03 | -0.20% | 14.77 | 14.98 | 61525 | 9143 | 1.02% |
| 2025-10-17 | 15.04 | 14.86 | -0.16 | -1.07% | 14.81 | 15.18 | 88682 | 13255 | 1.47% |
| 2025-10-16 | 15.10 | 15.02 | -0.15 | -0.99% | 14.91 | 15.21 | 86978 | 13069 | 1.44% |
| 2025-10-15 | 15.00 | 15.17 | 0.22 | 1.47% | 14.82 | 15.20 | 105551 | 15917 | 1.75% |
| 2025-10-14 | 15.31 | 14.95 | -0.31 | -2.03% | 14.93 | 15.39 | 117001 | 17691 | 1.94% |
| 2025-10-13 | 15.00 | 15.26 | -0.30 | -1.93% | 14.90 | 15.38 | 115107 | 17490 | 1.91% |
| 2025-10-10 | 15.70 | 15.56 | -0.14 | -0.89% | 15.55 | 15.86 | 98635 | 15442 | 1.63% |
| 2025-10-09 | 15.62 | 15.70 | -0.30 | -1.88% | 15.51 | 15.87 | 191672 | 29967 | 3.18% |
| 2025-09-30 | 16.09 | 16.00 | 0.06 | 0.38% | 15.96 | 16.15 | 76033 | 12182 | 1.26% |
| 2025-09-29 | 15.99 | 15.94 | -0.07 | -0.44% | 15.77 | 16.05 | 70718 | 11256 | 1.17% |
| 2025-09-26 | 16.20 | 16.01 | -0.35 | -2.14% | 16.00 | 16.22 | 87685 | 14094 | 1.45% |
| 2025-09-25 | 16.09 | 16.36 | 0.24 | 1.49% | 16.00 | 16.61 | 169870 | 27867 | 2.81% |
| 2025-09-24 | 15.80 | 16.12 | 0.34 | 2.15% | 15.67 | 16.12 | 110781 | 17718 | 1.84% |
| 2025-09-23 | 16.25 | 15.78 | -0.49 | -3.01% | 15.61 | 16.25 | 164604 | 26121 | 2.73% |
| 2025-09-22 | 16.66 | 16.27 | -0.39 | -2.34% | 16.25 | 16.72 | 133108 | 21797 | 2.20% |
| 2025-09-19 | 17.13 | 16.66 | -0.48 | -2.80% | 16.60 | 17.13 | 184413 | 30954 | 3.05% |
| 2025-09-18 | 16.94 | 17.14 | 0.22 | 1.30% | 16.81 | 17.46 | 291690 | 49850 | 4.83% |
| 2025-09-17 | 16.91 | 16.92 | 0.00 | 0.00% | 16.77 | 16.95 | 119040 | 20035 | 1.97% |
| 2025-09-16 | 16.97 | 16.92 | 0.02 | 0.12% | 16.70 | 16.97 | 97131 | 16351 | 1.61% |
| 2025-09-15 | 16.91 | 16.90 | -0.20 | -1.17% | 16.86 | 17.04 | 105058 | 17773 | 1.74% |
| 2025-09-12 | 17.05 | 17.10 | 0.18 | 1.06% | 16.92 | 17.28 | 174632 | 29867 | 2.89% |
| 2025-09-11 | 16.78 | 16.92 | 0.07 | 0.42% | 16.52 | 16.92 | 138394 | 23173 | 2.29% |
| 2025-09-10 | 16.91 | 16.85 | -0.06 | -0.35% | 16.76 | 16.96 | 87749 | 14780 | 1.45% |
| 2025-09-09 | 17.11 | 16.91 | -0.27 | -1.57% | 16.80 | 17.15 | 131993 | 22363 | 2.19% |
| 2025-09-08 | 17.03 | 17.18 | 0.12 | 0.70% | 16.89 | 17.31 | 132634 | 22731 | 2.20% |
| 2025-09-05 | 16.80 | 17.06 | 0.30 | 1.79% | 16.67 | 17.07 | 125538 | 21226 | 2.08% |
| 2025-09-04 | 16.90 | 16.76 | -0.05 | -0.30% | 16.56 | 16.96 | 156673 | 26327 | 2.60% |
| 2025-09-03 | 17.19 | 16.81 | -0.33 | -1.93% | 16.75 | 17.24 | 144260 | 24456 | 2.39% |
| 2025-09-02 | 17.54 | 17.14 | -0.37 | -2.11% | 16.92 | 17.55 | 222356 | 38137 | 3.68% |
| 2025-09-01 | 17.57 | 17.51 | -0.06 | -0.34% | 17.34 | 17.72 | 213812 | 37373 | 3.54% |
| 2025-08-29 | 17.96 | 17.57 | -0.39 | -2.17% | 17.53 | 17.99 | 237377 | 41869 | 3.93% |
| 2025-08-28 | 18.00 | 17.96 | -0.25 | -1.37% | 17.40 | 18.42 | 427902 | 76475 | 7.09% |
| 2025-08-27 | 19.70 | 18.21 | -0.55 | -2.93% | 18.20 | 19.90 | 628029 | 119729 | 10.40% |
| 2025-08-26 | 18.77 | 18.76 | -0.14 | -0.74% | 18.64 | 18.96 | 248294 | 46649 | 4.11% |
| 2025-08-25 | 18.32 | 18.90 | 0.55 | 3.00% | 18.30 | 19.18 | 482247 | 90579 | 7.99% |
| 2025-08-22 | 17.98 | 18.35 | 0.35 | 1.94% | 17.86 | 18.40 | 303881 | 55186 | 5.03% |
| 2025-08-21 | 18.14 | 18.00 | -0.12 | -0.66% | 17.88 | 18.24 | 224913 | 40652 | 3.73% |
| 2025-08-20 | 18.18 | 18.12 | -0.18 | -0.98% | 17.81 | 18.18 | 239848 | 43162 | 3.97% |
| 2025-08-19 | 18.25 | 18.30 | 0.05 | 0.27% | 18.15 | 18.55 | 302477 | 55649 | 5.01% |
| 2025-08-18 | 18.07 | 18.25 | 0.10 | 0.55% | 18.00 | 18.43 | 289197 | 52765 | 4.79% |
| 2025-08-15 | 17.70 | 18.15 | 0.36 | 2.02% | 17.68 | 18.23 | 228181 | 40972 | 3.78% |
| 2025-08-14 | 18.19 | 17.79 | -0.37 | -2.04% | 17.66 | 18.27 | 243793 | 43689 | 4.04% |
| 2025-08-13 | 18.11 | 18.16 | 0.06 | 0.33% | 17.93 | 18.24 | 218033 | 39449 | 3.61% |
| 2025-08-12 | 18.44 | 18.10 | -0.27 | -1.47% | 18.06 | 18.45 | 222224 | 40383 | 3.68% |
| 2025-08-11 | 18.24 | 18.37 | 0.02 | 0.11% | 18.24 | 18.46 | 230773 | 42355 | 3.82% |
| 2025-08-08 | 19.30 | 18.35 | -1.24 | -6.33% | 18.30 | 19.44 | 508710 | 94969 | 8.43% |
| 2025-08-07 | 20.35 | 19.59 | 0.02 | 0.10% | 19.50 | 21.10 | 774802 | 156152 | 12.83% |
| 2025-08-06 | 18.95 | 19.57 | 0.95 | 5.10% | 18.83 | 19.93 | 701028 | 135653 | 11.61% |
| 2025-08-05 | 18.53 | 18.62 | -0.01 | -0.05% | 18.33 | 19.05 | 269106 | 50070 | 4.46% |
| 2025-08-04 | 18.50 | 18.63 | -0.25 | -1.32% | 17.83 | 18.73 | 428142 | 78173 | 7.09% |
| 2025-08-01 | 18.63 | 18.88 | 0.57 | 3.11% | 18.21 | 18.89 | 401725 | 74881 | 6.65% |
| 2025-07-31 | 18.14 | 18.31 | 0.11 | 0.60% | 18.14 | 18.80 | 341971 | 63349 | 5.66% |
| 2025-07-30 | 18.44 | 18.20 | -0.34 | -1.83% | 18.08 | 19.07 | 299671 | 55194 | 4.96% |
| 2025-07-29 | 18.31 | 18.54 | 0.23 | 1.26% | 17.93 | 18.57 | 271017 | 49567 | 4.49% |
| 2025-07-28 | 18.60 | 18.31 | -0.41 | -2.19% | 18.24 | 18.78 | 234995 | 43198 | 3.89% |
| 2025-07-25 | 18.81 | 18.72 | -0.06 | -0.32% | 18.56 | 19.20 | 403758 | 76019 | 6.69% |
| 2025-07-24 | 18.55 | 18.78 | 0.22 | 1.19% | 18.39 | 19.05 | 255959 | 47759 | 4.24% |