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 | 15.84 | 16.27 | 0.34 | 2.13% | 15.77 | 16.50 | 227812 | 37184 | 3.56% |
| 2025-10-30 | 16.40 | 15.93 | -0.39 | -2.39% | 15.90 | 16.40 | 187719 | 30160 | 2.93% |
| 2025-10-29 | 16.17 | 16.32 | 0.08 | 0.49% | 16.14 | 16.35 | 139158 | 22633 | 2.17% |
| 2025-10-28 | 16.30 | 16.24 | 0.05 | 0.31% | 16.08 | 16.50 | 230564 | 37488 | 3.60% |
| 2025-10-27 | 16.21 | 16.19 | 0.18 | 1.12% | 16.06 | 16.40 | 194294 | 31506 | 3.03% |
| 2025-10-24 | 16.05 | 16.01 | 0.09 | 0.57% | 15.68 | 16.12 | 199613 | 31816 | 3.12% |
| 2025-10-23 | 16.50 | 15.92 | -0.38 | -2.33% | 15.60 | 16.50 | 169077 | 26836 | 2.64% |
| 2025-10-22 | 16.60 | 16.30 | -0.38 | -2.28% | 16.24 | 16.76 | 153415 | 25219 | 2.39% |
| 2025-10-21 | 16.38 | 16.68 | 0.31 | 1.89% | 16.25 | 16.88 | 179975 | 29904 | 2.81% |
| 2025-10-20 | 16.35 | 16.37 | 0.39 | 2.44% | 16.10 | 16.64 | 154492 | 25320 | 2.41% |
| 2025-10-17 | 17.39 | 15.98 | -1.45 | -8.32% | 15.89 | 17.40 | 308538 | 50877 | 4.82% |
| 2025-10-16 | 17.77 | 17.43 | -0.49 | -2.73% | 17.32 | 17.95 | 140994 | 24780 | 2.20% |
| 2025-10-15 | 17.10 | 17.92 | 0.78 | 4.55% | 16.77 | 18.19 | 286541 | 50349 | 4.47% |
| 2025-10-14 | 18.55 | 17.14 | -1.23 | -6.70% | 16.95 | 18.63 | 313624 | 55305 | 4.89% |
| 2025-10-13 | 17.99 | 18.37 | -0.78 | -4.07% | 17.65 | 19.00 | 238094 | 43537 | 3.72% |
| 2025-10-10 | 19.31 | 19.15 | -0.06 | -0.31% | 19.05 | 19.90 | 241361 | 46999 | 3.78% |
| 2025-10-09 | 19.98 | 19.21 | -0.77 | -3.85% | 19.10 | 19.99 | 255845 | 49384 | 4.00% |
| 2025-09-30 | 20.50 | 19.98 | -0.52 | -2.54% | 19.98 | 20.70 | 252552 | 50943 | 3.95% |
| 2025-09-29 | 20.72 | 20.50 | -0.56 | -2.66% | 20.14 | 21.30 | 395630 | 81401 | 6.19% |
| 2025-09-26 | 20.81 | 21.06 | 0.13 | 0.62% | 20.55 | 21.52 | 425452 | 89804 | 6.66% |
| 2025-09-25 | 20.78 | 20.93 | 0.25 | 1.21% | 20.70 | 21.59 | 488320 | 103164 | 7.64% |
| 2025-09-24 | 20.60 | 20.68 | -0.17 | -0.82% | 20.26 | 21.69 | 727514 | 152485 | 11.39% |
| 2025-09-23 | 19.29 | 20.85 | 1.90 | 10.03% | 19.25 | 20.85 | 675712 | 138139 | 10.57% |
| 2025-09-22 | 18.17 | 18.95 | 0.82 | 4.52% | 18.01 | 19.31 | 435710 | 80934 | 6.82% |
| 2025-09-19 | 18.90 | 18.13 | -1.22 | -6.30% | 17.71 | 19.18 | 384835 | 69708 | 6.02% |
| 2025-09-18 | 18.30 | 19.35 | 1.32 | 7.32% | 18.30 | 19.83 | 691937 | 132316 | 10.83% |
| 2025-09-17 | 17.77 | 18.03 | 0.26 | 1.46% | 17.55 | 18.23 | 262483 | 47187 | 4.11% |
| 2025-09-16 | 17.06 | 17.77 | 0.71 | 4.16% | 16.98 | 17.98 | 353820 | 62062 | 5.54% |
| 2025-09-15 | 16.91 | 17.06 | 0.12 | 0.71% | 16.91 | 17.85 | 237233 | 41300 | 3.71% |
| 2025-09-12 | 17.10 | 16.94 | -0.24 | -1.40% | 16.91 | 17.45 | 167656 | 28723 | 2.62% |
| 2025-09-11 | 16.70 | 17.18 | 0.36 | 2.14% | 16.40 | 17.20 | 215490 | 36404 | 3.37% |
| 2025-09-10 | 17.10 | 16.82 | -0.29 | -1.69% | 16.65 | 17.42 | 196043 | 33287 | 3.07% |
| 2025-09-09 | 17.64 | 17.11 | -0.70 | -3.93% | 17.06 | 17.75 | 231822 | 39990 | 3.63% |
| 2025-09-08 | 17.02 | 17.81 | 0.59 | 3.43% | 17.02 | 18.27 | 230787 | 40975 | 3.61% |
| 2025-09-05 | 16.93 | 17.22 | 0.29 | 1.71% | 16.76 | 17.23 | 185481 | 31555 | 2.90% |
| 2025-09-04 | 17.84 | 16.93 | -0.92 | -5.15% | 16.60 | 18.04 | 212014 | 36591 | 3.32% |
| 2025-09-03 | 18.65 | 17.85 | -0.73 | -3.93% | 17.74 | 18.90 | 202798 | 37029 | 3.17% |
| 2025-09-02 | 18.10 | 18.58 | 0.48 | 2.65% | 17.15 | 19.25 | 361286 | 65782 | 5.65% |
| 2025-09-01 | 18.50 | 18.10 | -0.33 | -1.79% | 17.91 | 18.70 | 148080 | 26959 | 2.32% |
| 2025-08-29 | 18.42 | 18.43 | 0.24 | 1.32% | 17.91 | 18.98 | 174486 | 32156 | 2.73% |
| 2025-08-28 | 18.29 | 18.19 | -0.13 | -0.71% | 17.55 | 18.49 | 210112 | 37810 | 3.29% |
| 2025-08-27 | 18.72 | 18.32 | -0.41 | -2.19% | 18.31 | 19.45 | 258971 | 49103 | 4.05% |
| 2025-08-26 | 19.35 | 18.73 | -0.81 | -4.15% | 18.70 | 19.35 | 228504 | 43412 | 3.58% |
| 2025-08-25 | 19.10 | 19.54 | 0.54 | 2.84% | 19.00 | 19.76 | 248204 | 48244 | 3.88% |
| 2025-08-22 | 18.63 | 19.00 | 0.39 | 2.10% | 18.56 | 19.38 | 240269 | 45690 | 3.76% |
| 2025-08-21 | 18.93 | 18.61 | -0.31 | -1.64% | 18.34 | 19.09 | 264498 | 49386 | 4.14% |
| 2025-08-20 | 18.20 | 18.92 | 0.21 | 1.12% | 18.20 | 18.98 | 306627 | 57054 | 4.80% |
| 2025-08-19 | 18.30 | 18.71 | 0.43 | 2.35% | 16.95 | 19.70 | 555236 | 101872 | 8.69% |
| 2025-08-18 | 17.91 | 18.28 | 0.62 | 3.51% | 17.68 | 18.35 | 265562 | 48038 | 4.16% |
| 2025-08-15 | 17.07 | 17.66 | 0.57 | 3.34% | 17.00 | 17.91 | 242753 | 42674 | 3.80% |
| 2025-08-14 | 17.58 | 17.09 | -0.50 | -2.84% | 16.95 | 17.64 | 181075 | 31290 | 2.83% |
| 2025-08-13 | 17.76 | 17.59 | -0.10 | -0.57% | 17.41 | 17.79 | 195339 | 34380 | 3.06% |
| 2025-08-12 | 17.80 | 17.69 | -0.01 | -0.06% | 17.39 | 18.20 | 316454 | 56118 | 4.95% |
| 2025-08-11 | 16.91 | 17.70 | 0.68 | 4.00% | 16.90 | 17.84 | 245669 | 42817 | 3.84% |
| 2025-08-08 | 17.20 | 17.02 | -0.27 | -1.56% | 16.96 | 17.35 | 132782 | 22680 | 2.08% |
| 2025-08-07 | 17.50 | 17.29 | -0.23 | -1.31% | 17.08 | 17.54 | 172827 | 29827 | 2.70% |
| 2025-08-06 | 17.12 | 17.52 | 0.48 | 2.82% | 16.90 | 17.73 | 295399 | 51371 | 4.62% |
| 2025-08-05 | 17.19 | 17.04 | -0.06 | -0.35% | 16.90 | 17.48 | 199220 | 34138 | 3.12% |
| 2025-08-04 | 16.30 | 17.10 | 0.74 | 4.52% | 16.25 | 17.10 | 299753 | 50647 | 4.69% |
| 2025-08-01 | 16.58 | 16.36 | -0.19 | -1.15% | 16.32 | 16.72 | 131101 | 21575 | 2.05% |
| 2025-07-31 | 16.68 | 16.55 | 0.00 | 0.00% | 16.48 | 16.88 | 198928 | 33127 | 3.11% |
| 2025-07-30 | 16.88 | 16.55 | -0.33 | -1.95% | 16.46 | 16.96 | 149687 | 24962 | 2.34% |
| 2025-07-29 | 16.93 | 16.88 | -0.12 | -0.71% | 16.73 | 17.08 | 139695 | 23578 | 2.19% |
| 2025-07-28 | 17.26 | 17.00 | -0.16 | -0.93% | 16.90 | 17.33 | 172567 | 29408 | 2.70% |
| 2025-07-25 | 17.16 | 17.16 | -0.17 | -0.98% | 16.93 | 17.43 | 161435 | 27644 | 2.53% |