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 | 17.15 | 17.65 | 0.62 | 3.64% | 17.15 | 18.03 | 65641 | 11649 | 1.98% |
| 2025-10-30 | 17.50 | 17.03 | -0.45 | -2.57% | 17.03 | 17.60 | 59234 | 10227 | 1.78% |
| 2025-10-29 | 17.86 | 17.48 | 0.40 | 2.34% | 17.37 | 18.48 | 123736 | 22006 | 3.73% |
| 2025-10-28 | 16.57 | 17.08 | 0.45 | 2.71% | 16.56 | 17.11 | 40455 | 6833 | 1.22% |
| 2025-10-27 | 16.42 | 16.63 | 0.29 | 1.77% | 16.35 | 16.72 | 27417 | 4545 | 0.83% |
| 2025-10-24 | 16.29 | 16.34 | 0.05 | 0.31% | 16.22 | 16.45 | 14918 | 2437 | 0.45% |
| 2025-10-23 | 16.18 | 16.29 | 0.09 | 0.56% | 15.90 | 16.29 | 18652 | 2999 | 0.56% |
| 2025-10-22 | 16.35 | 16.20 | -0.24 | -1.46% | 16.18 | 16.44 | 13022 | 2122 | 0.39% |
| 2025-10-21 | 16.23 | 16.44 | 0.28 | 1.73% | 16.16 | 16.47 | 15035 | 2456 | 0.45% |
| 2025-10-20 | 16.32 | 16.16 | -0.08 | -0.49% | 16.03 | 16.47 | 18100 | 2943 | 0.55% |
| 2025-10-17 | 16.64 | 16.24 | -0.26 | -1.58% | 16.20 | 16.79 | 25984 | 4272 | 0.78% |
| 2025-10-16 | 16.80 | 16.50 | -0.34 | -2.02% | 16.45 | 16.88 | 25358 | 4203 | 0.76% |
| 2025-10-15 | 16.87 | 16.84 | 0.16 | 0.96% | 16.48 | 16.87 | 28003 | 4662 | 0.84% |
| 2025-10-14 | 16.78 | 16.68 | -0.11 | -0.66% | 16.62 | 16.96 | 30382 | 5104 | 0.92% |
| 2025-10-13 | 16.40 | 16.79 | -0.03 | -0.18% | 16.03 | 16.91 | 30678 | 5079 | 0.92% |
| 2025-10-10 | 16.64 | 16.82 | 0.10 | 0.60% | 16.55 | 17.08 | 31703 | 5361 | 0.95% |
| 2025-10-09 | 16.81 | 16.72 | -0.09 | -0.54% | 16.60 | 16.94 | 30813 | 5152 | 0.93% |
| 2025-09-30 | 16.68 | 16.81 | 0.19 | 1.14% | 16.51 | 16.94 | 27486 | 4602 | 0.83% |
| 2025-09-29 | 16.22 | 16.62 | 0.41 | 2.53% | 16.12 | 16.62 | 29184 | 4800 | 0.88% |
| 2025-09-26 | 16.09 | 16.21 | -0.01 | -0.06% | 16.09 | 16.40 | 16422 | 2670 | 0.49% |
| 2025-09-25 | 16.41 | 16.22 | -0.18 | -1.10% | 16.15 | 16.56 | 22985 | 3752 | 0.69% |
| 2025-09-24 | 15.87 | 16.40 | 0.44 | 2.76% | 15.81 | 16.53 | 30648 | 4978 | 0.92% |
| 2025-09-23 | 16.12 | 15.96 | -0.26 | -1.60% | 15.64 | 16.23 | 35778 | 5667 | 1.08% |
| 2025-09-22 | 16.26 | 16.22 | -0.03 | -0.18% | 16.02 | 16.32 | 18839 | 3039 | 0.57% |
| 2025-09-19 | 16.21 | 16.25 | 0.05 | 0.31% | 16.16 | 16.48 | 23826 | 3883 | 0.72% |
| 2025-09-18 | 16.62 | 16.20 | -0.48 | -2.88% | 16.08 | 16.74 | 41483 | 6827 | 1.25% |
| 2025-09-17 | 16.59 | 16.68 | 0.01 | 0.06% | 16.52 | 16.83 | 34288 | 5710 | 1.03% |
| 2025-09-16 | 16.83 | 16.67 | 0.10 | 0.60% | 16.51 | 16.85 | 31525 | 5259 | 0.95% |
| 2025-09-15 | 16.98 | 16.57 | -0.45 | -2.64% | 16.56 | 17.04 | 38665 | 6460 | 1.16% |
| 2025-09-12 | 17.06 | 17.02 | -0.02 | -0.12% | 16.72 | 17.27 | 52319 | 8883 | 1.58% |
| 2025-09-11 | 16.52 | 17.04 | 0.49 | 2.96% | 16.30 | 17.08 | 62550 | 10457 | 1.88% |
| 2025-09-10 | 16.75 | 16.55 | -0.18 | -1.08% | 16.42 | 16.78 | 44276 | 7331 | 1.33% |
| 2025-09-09 | 16.61 | 16.73 | 0.12 | 0.72% | 16.46 | 16.97 | 65724 | 11024 | 1.98% |
| 2025-09-08 | 16.61 | 16.61 | 0.00 | 0.00% | 16.36 | 16.68 | 62343 | 10301 | 1.88% |
| 2025-09-05 | 16.30 | 16.61 | 0.29 | 1.78% | 16.08 | 16.72 | 73611 | 12081 | 2.22% |
| 2025-09-04 | 15.86 | 16.32 | 0.47 | 2.97% | 15.81 | 16.44 | 82949 | 13389 | 2.50% |
| 2025-09-03 | 16.44 | 15.85 | -0.57 | -3.47% | 15.79 | 16.55 | 63218 | 10156 | 1.90% |
| 2025-09-02 | 17.00 | 16.42 | -1.08 | -6.17% | 16.32 | 17.49 | 113216 | 18856 | 3.41% |
| 2025-09-01 | 16.80 | 17.50 | 1.47 | 9.17% | 16.67 | 18.36 | 189753 | 33427 | 5.72% |
| 2025-08-29 | 15.97 | 16.03 | 1.06 | 7.08% | 15.97 | 17.20 | 146306 | 24160 | 4.41% |
| 2025-08-28 | 15.11 | 14.97 | -0.09 | -0.60% | 14.51 | 15.26 | 41137 | 6126 | 1.24% |
| 2025-08-27 | 15.38 | 15.06 | -0.32 | -2.08% | 15.04 | 15.54 | 41562 | 6353 | 1.25% |
| 2025-08-26 | 15.30 | 15.38 | 0.04 | 0.26% | 15.26 | 15.60 | 30400 | 4686 | 0.92% |
| 2025-08-25 | 15.43 | 15.34 | 0.01 | 0.07% | 15.22 | 15.44 | 33658 | 5161 | 1.01% |
| 2025-08-22 | 15.31 | 15.33 | 0.00 | 0.00% | 15.16 | 15.42 | 32171 | 4912 | 0.97% |
| 2025-08-21 | 15.31 | 15.33 | 0.01 | 0.07% | 15.19 | 15.46 | 31587 | 4840 | 0.95% |
| 2025-08-20 | 15.42 | 15.32 | -0.17 | -1.10% | 15.14 | 15.45 | 43576 | 6656 | 1.31% |
| 2025-08-19 | 14.83 | 15.49 | 0.55 | 3.68% | 14.83 | 15.87 | 72835 | 11246 | 2.19% |
| 2025-08-18 | 14.91 | 14.94 | 0.03 | 0.20% | 14.90 | 15.08 | 27584 | 4130 | 0.83% |
| 2025-08-15 | 14.65 | 14.91 | 0.32 | 2.19% | 14.53 | 14.92 | 29414 | 4358 | 0.89% |
| 2025-08-14 | 14.99 | 14.59 | -0.42 | -2.80% | 14.59 | 15.03 | 36700 | 5416 | 1.11% |
| 2025-08-13 | 14.98 | 15.01 | 0.10 | 0.67% | 14.89 | 15.32 | 35769 | 5381 | 1.08% |
| 2025-08-12 | 15.04 | 14.91 | -0.11 | -0.73% | 14.86 | 15.08 | 25038 | 3740 | 0.75% |
| 2025-08-11 | 15.18 | 15.02 | 0.02 | 0.13% | 14.94 | 15.18 | 31108 | 4677 | 0.94% |
| 2025-08-08 | 14.93 | 15.00 | 0.07 | 0.47% | 14.83 | 15.07 | 23111 | 3454 | 0.70% |
| 2025-08-07 | 14.91 | 14.93 | -0.05 | -0.33% | 14.84 | 14.99 | 23097 | 3442 | 0.70% |
| 2025-08-06 | 14.66 | 14.98 | 0.29 | 1.97% | 14.60 | 15.14 | 35263 | 5256 | 1.06% |
| 2025-08-05 | 14.70 | 14.69 | 0.03 | 0.20% | 14.57 | 14.77 | 22536 | 3302 | 0.68% |
| 2025-08-04 | 14.50 | 14.66 | 0.16 | 1.10% | 14.41 | 14.67 | 17413 | 2535 | 0.52% |
| 2025-08-01 | 14.36 | 14.50 | 0.09 | 0.62% | 14.36 | 14.57 | 18636 | 2699 | 0.56% |
| 2025-07-31 | 14.80 | 14.41 | -0.46 | -3.09% | 14.36 | 14.90 | 38925 | 5663 | 1.17% |
| 2025-07-30 | 14.67 | 14.87 | 0.20 | 1.36% | 14.50 | 15.19 | 52794 | 7805 | 1.59% |
| 2025-07-29 | 14.92 | 14.67 | -0.18 | -1.21% | 14.57 | 14.97 | 26505 | 3897 | 0.80% |
| 2025-07-28 | 14.66 | 14.85 | 0.28 | 1.92% | 14.52 | 14.98 | 38176 | 5640 | 1.15% |
| 2025-07-25 | 14.57 | 14.57 | 0.05 | 0.34% | 14.45 | 14.57 | 21713 | 3152 | 0.65% |
| 2025-07-24 | 14.26 | 14.52 | 0.24 | 1.68% | 14.26 | 14.52 | 27631 | 3987 | 0.83% |