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 | 16.27 | 16.49 | 0.30 | 1.85% | 16.19 | 16.52 | 35920 | 5890 | 2.18% |
| 2025-10-30 | 16.42 | 16.19 | -0.23 | -1.40% | 16.17 | 16.49 | 33437 | 5447 | 2.03% |
| 2025-10-29 | 16.70 | 16.42 | 0.02 | 0.12% | 16.13 | 16.70 | 49982 | 8157 | 3.03% |
| 2025-10-28 | 16.50 | 16.40 | -0.22 | -1.32% | 15.90 | 16.62 | 49549 | 8121 | 3.01% |
| 2025-10-27 | 16.48 | 16.62 | 0.22 | 1.34% | 16.34 | 16.74 | 63710 | 10555 | 3.87% |
| 2025-10-24 | 16.26 | 16.40 | 0.21 | 1.30% | 16.21 | 16.77 | 67828 | 11213 | 4.12% |
| 2025-10-23 | 16.16 | 16.19 | -0.02 | -0.12% | 15.85 | 16.24 | 28604 | 4584 | 1.74% |
| 2025-10-22 | 16.03 | 16.21 | 0.09 | 0.56% | 15.95 | 16.39 | 29481 | 4785 | 1.79% |
| 2025-10-21 | 15.90 | 16.12 | 0.37 | 2.35% | 15.73 | 16.12 | 38242 | 6099 | 2.32% |
| 2025-10-20 | 15.70 | 15.75 | 0.05 | 0.32% | 15.70 | 15.97 | 38369 | 6067 | 2.33% |
| 2025-10-17 | 16.09 | 15.70 | -0.60 | -3.68% | 15.60 | 16.41 | 55655 | 8869 | 3.38% |
| 2025-10-16 | 16.53 | 16.30 | 0.02 | 0.12% | 16.16 | 17.19 | 90580 | 14966 | 5.50% |
| 2025-10-15 | 15.99 | 16.28 | 0.29 | 1.81% | 15.82 | 16.29 | 34246 | 5508 | 2.08% |
| 2025-10-14 | 16.60 | 15.99 | -0.35 | -2.14% | 15.96 | 16.68 | 38751 | 6287 | 2.35% |
| 2025-10-13 | 15.78 | 16.34 | 0.17 | 1.05% | 15.39 | 16.52 | 53422 | 8633 | 3.24% |
| 2025-10-10 | 16.01 | 16.17 | -0.13 | -0.80% | 15.71 | 16.46 | 49403 | 7990 | 3.00% |
| 2025-10-09 | 16.68 | 16.30 | 0.01 | 0.06% | 16.25 | 16.78 | 63617 | 10445 | 3.86% |
| 2025-09-30 | 15.77 | 16.29 | 0.59 | 3.76% | 15.77 | 16.99 | 111240 | 18312 | 6.75% |
| 2025-09-29 | 15.61 | 15.70 | 0.25 | 1.62% | 15.16 | 15.74 | 37969 | 5910 | 2.30% |
| 2025-09-26 | 15.55 | 15.45 | -0.12 | -0.77% | 15.27 | 15.65 | 37808 | 5856 | 2.29% |
| 2025-09-25 | 15.80 | 15.57 | -0.23 | -1.46% | 15.56 | 16.11 | 38813 | 6116 | 2.36% |
| 2025-09-24 | 15.40 | 15.80 | 0.37 | 2.40% | 15.20 | 15.83 | 45864 | 7177 | 2.78% |
| 2025-09-23 | 16.21 | 15.43 | -0.70 | -4.34% | 15.00 | 16.21 | 71807 | 11069 | 4.36% |
| 2025-09-22 | 15.78 | 16.13 | 0.35 | 2.22% | 15.61 | 16.32 | 52998 | 8518 | 3.22% |
| 2025-09-19 | 15.77 | 15.78 | 0.04 | 0.25% | 15.40 | 15.90 | 56786 | 8909 | 3.45% |
| 2025-09-18 | 16.15 | 15.74 | -0.35 | -2.18% | 15.47 | 16.17 | 55913 | 8885 | 3.39% |
| 2025-09-17 | 16.28 | 16.09 | -0.13 | -0.80% | 16.05 | 16.36 | 41511 | 6717 | 2.52% |
| 2025-09-16 | 16.02 | 16.22 | 0.24 | 1.50% | 15.92 | 16.22 | 40645 | 6539 | 2.47% |
| 2025-09-15 | 16.26 | 15.98 | -0.25 | -1.54% | 15.90 | 16.33 | 39297 | 6288 | 2.38% |
| 2025-09-12 | 16.38 | 16.23 | -0.15 | -0.92% | 16.13 | 16.58 | 47727 | 7761 | 2.90% |
| 2025-09-11 | 16.39 | 16.38 | -0.01 | -0.06% | 16.12 | 16.49 | 40977 | 6701 | 2.49% |
| 2025-09-10 | 16.47 | 16.39 | 0.06 | 0.37% | 16.26 | 16.76 | 49810 | 8190 | 3.02% |
| 2025-09-09 | 16.74 | 16.33 | -0.14 | -0.85% | 16.16 | 16.74 | 43071 | 7060 | 2.61% |
| 2025-09-08 | 16.75 | 16.47 | 0.05 | 0.30% | 16.11 | 16.75 | 46327 | 7583 | 2.81% |
| 2025-09-05 | 16.16 | 16.42 | 0.27 | 1.67% | 15.81 | 16.49 | 44475 | 7231 | 2.70% |
| 2025-09-04 | 16.33 | 16.15 | -0.14 | -0.86% | 15.83 | 16.56 | 52762 | 8577 | 3.20% |
| 2025-09-03 | 16.71 | 16.29 | -0.39 | -2.34% | 16.24 | 16.98 | 53870 | 8901 | 3.27% |
| 2025-09-02 | 17.31 | 16.68 | -0.63 | -3.64% | 16.50 | 17.31 | 69745 | 11688 | 4.23% |
| 2025-09-01 | 16.88 | 17.31 | 0.45 | 2.67% | 16.88 | 17.71 | 101608 | 17550 | 6.17% |
| 2025-08-29 | 17.17 | 16.86 | -0.47 | -2.71% | 16.78 | 17.32 | 74711 | 12666 | 4.53% |
| 2025-08-28 | 17.54 | 17.33 | 0.13 | 0.76% | 16.72 | 17.54 | 86842 | 14904 | 5.27% |
| 2025-08-27 | 18.03 | 17.20 | -0.58 | -3.26% | 17.19 | 18.03 | 108560 | 19059 | 6.59% |
| 2025-08-26 | 17.20 | 17.78 | 0.58 | 3.37% | 17.06 | 18.10 | 149623 | 26439 | 9.08% |
| 2025-08-25 | 17.93 | 17.20 | -0.75 | -4.18% | 17.00 | 18.02 | 180200 | 31320 | 10.94% |
| 2025-08-22 | 19.17 | 17.95 | -0.82 | -4.37% | 17.21 | 19.17 | 186840 | 33326 | 11.34% |
| 2025-08-21 | 18.88 | 18.77 | -0.22 | -1.16% | 18.70 | 19.31 | 107734 | 20486 | 6.54% |
| 2025-08-20 | 19.89 | 18.99 | -0.53 | -2.72% | 18.53 | 20.35 | 206481 | 39815 | 12.53% |
| 2025-08-19 | 18.62 | 19.52 | 0.90 | 4.83% | 18.26 | 19.66 | 180799 | 34806 | 10.97% |
| 2025-08-18 | 17.43 | 18.62 | 1.20 | 6.89% | 17.43 | 19.16 | 220278 | 40971 | 13.37% |
| 2025-08-15 | 16.20 | 17.42 | 1.20 | 7.40% | 16.19 | 17.50 | 139058 | 23542 | 8.44% |
| 2025-08-14 | 16.68 | 16.22 | -0.34 | -2.05% | 16.21 | 16.98 | 99985 | 16557 | 6.07% |
| 2025-08-13 | 16.80 | 16.56 | -0.20 | -1.19% | 16.51 | 17.15 | 95278 | 15933 | 5.78% |
| 2025-08-12 | 16.61 | 16.76 | 0.08 | 0.48% | 16.51 | 16.88 | 97629 | 16305 | 5.92% |
| 2025-08-11 | 16.49 | 16.68 | 0.30 | 1.83% | 16.14 | 16.90 | 117436 | 19573 | 7.13% |
| 2025-08-08 | 15.76 | 16.38 | 0.60 | 3.80% | 15.61 | 16.70 | 122467 | 19821 | 7.43% |
| 2025-08-07 | 15.50 | 15.78 | 0.29 | 1.87% | 15.40 | 15.88 | 84951 | 13319 | 5.16% |
| 2025-08-06 | 15.38 | 15.49 | 0.12 | 0.78% | 15.20 | 15.51 | 53748 | 8265 | 3.26% |
| 2025-08-05 | 15.38 | 15.37 | 0.24 | 1.59% | 15.21 | 15.43 | 62746 | 9619 | 3.81% |
| 2025-08-04 | 15.05 | 15.13 | 0.33 | 2.23% | 14.75 | 15.18 | 65722 | 9854 | 3.99% |
| 2025-08-01 | 14.71 | 14.80 | 0.09 | 0.61% | 14.60 | 14.86 | 44785 | 6612 | 2.72% |
| 2025-07-31 | 14.71 | 14.71 | -0.02 | -0.14% | 14.63 | 15.07 | 65604 | 9754 | 3.98% |
| 2025-07-30 | 14.88 | 14.73 | -0.14 | -0.94% | 14.60 | 15.00 | 43259 | 6398 | 2.63% |
| 2025-07-29 | 14.92 | 14.87 | 0.00 | 0.00% | 14.76 | 15.15 | 54005 | 8052 | 3.28% |
| 2025-07-28 | 14.62 | 14.87 | -0.01 | -0.07% | 14.62 | 14.99 | 43411 | 6436 | 2.63% |
| 2025-07-25 | 14.93 | 14.88 | 0.01 | 0.07% | 14.77 | 14.93 | 37143 | 5512 | 2.25% |
| 2025-07-24 | 14.69 | 14.87 | 0.35 | 2.41% | 14.54 | 14.89 | 57195 | 8435 | 3.47% |