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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 16.88 | 17.54 | 0.66 | 3.91% | 16.85 | 18.30 | 151296 | 26842 | 9.92% |
| 2025-10-23 | 17.02 | 16.88 | -0.29 | -1.69% | 16.57 | 17.30 | 67479 | 11378 | 4.42% |
| 2025-10-22 | 17.59 | 17.17 | -0.77 | -4.29% | 17.12 | 17.75 | 99744 | 17341 | 6.54% |
| 2025-10-21 | 17.91 | 17.94 | -0.17 | -0.94% | 17.77 | 18.28 | 131498 | 23634 | 8.62% |
| 2025-10-20 | 17.49 | 18.11 | 0.85 | 4.92% | 16.95 | 18.20 | 151324 | 26693 | 9.92% |
| 2025-10-17 | 17.52 | 17.26 | -0.60 | -3.36% | 17.17 | 17.85 | 112725 | 19680 | 7.39% |
| 2025-10-16 | 16.90 | 17.86 | 0.86 | 5.06% | 16.63 | 18.25 | 208478 | 36377 | 13.66% |
| 2025-10-15 | 17.12 | 17.00 | 0.07 | 0.41% | 16.56 | 17.43 | 98212 | 16670 | 6.44% |
| 2025-10-14 | 16.80 | 16.93 | 0.54 | 3.29% | 16.58 | 17.28 | 125453 | 21313 | 8.22% |
| 2025-10-13 | 16.00 | 16.39 | -0.35 | -2.09% | 15.68 | 16.57 | 71604 | 11616 | 4.69% |
| 2025-10-10 | 16.01 | 16.74 | 0.77 | 4.82% | 15.92 | 17.33 | 149341 | 25278 | 9.79% |
| 2025-10-09 | 16.04 | 15.97 | 0.05 | 0.31% | 15.81 | 16.08 | 46360 | 7389 | 3.04% |
| 2025-09-30 | 16.25 | 15.92 | -0.18 | -1.12% | 15.91 | 16.25 | 37396 | 6000 | 2.45% |
| 2025-09-29 | 15.90 | 16.10 | 0.22 | 1.39% | 15.50 | 16.40 | 49959 | 8013 | 3.27% |
| 2025-09-26 | 15.88 | 15.88 | 0.00 | 0.00% | 15.72 | 16.15 | 42975 | 6873 | 2.82% |
| 2025-09-25 | 16.12 | 15.88 | -0.24 | -1.49% | 15.87 | 16.31 | 42846 | 6883 | 2.81% |
| 2025-09-24 | 15.90 | 16.12 | 0.19 | 1.19% | 15.62 | 16.22 | 39762 | 6393 | 2.61% |
| 2025-09-23 | 16.20 | 15.93 | -0.35 | -2.15% | 15.52 | 16.28 | 56292 | 8915 | 3.69% |
| 2025-09-22 | 16.09 | 16.28 | 0.27 | 1.69% | 15.85 | 16.30 | 42340 | 6816 | 2.78% |
| 2025-09-19 | 16.50 | 16.01 | -0.47 | -2.85% | 15.98 | 16.58 | 55744 | 8996 | 3.65% |
| 2025-09-18 | 16.95 | 16.48 | -0.37 | -2.20% | 16.31 | 17.00 | 52891 | 8822 | 3.47% |
| 2025-09-17 | 17.01 | 16.85 | -0.32 | -1.86% | 16.85 | 17.08 | 45360 | 7681 | 2.97% |
| 2025-09-16 | 16.80 | 17.17 | 0.40 | 2.39% | 16.68 | 17.26 | 54814 | 9304 | 3.59% |
| 2025-09-15 | 17.13 | 16.77 | -0.34 | -1.99% | 16.77 | 17.14 | 36852 | 6220 | 2.42% |
| 2025-09-12 | 17.02 | 17.11 | 0.09 | 0.53% | 16.90 | 17.27 | 46419 | 7944 | 3.04% |
| 2025-09-11 | 16.83 | 17.02 | 0.21 | 1.25% | 16.50 | 17.03 | 50739 | 8545 | 3.33% |
| 2025-09-10 | 16.89 | 16.81 | -0.02 | -0.12% | 16.80 | 17.02 | 33181 | 5600 | 2.17% |
| 2025-09-09 | 17.30 | 16.83 | -0.49 | -2.83% | 16.80 | 17.30 | 47398 | 8069 | 3.11% |
| 2025-09-08 | 17.08 | 17.32 | 0.24 | 1.41% | 16.98 | 17.36 | 52223 | 8992 | 3.42% |
| 2025-09-05 | 16.90 | 17.08 | 0.05 | 0.29% | 16.41 | 17.14 | 72512 | 12183 | 4.75% |
| 2025-09-04 | 16.72 | 17.03 | 0.33 | 1.98% | 16.70 | 17.58 | 88251 | 15017 | 5.78% |
| 2025-09-03 | 17.36 | 16.70 | -0.73 | -4.19% | 16.50 | 17.70 | 72687 | 12397 | 4.76% |
| 2025-09-02 | 18.14 | 17.43 | -0.84 | -4.60% | 17.29 | 18.15 | 85379 | 15083 | 5.60% |
| 2025-09-01 | 18.48 | 18.27 | -0.61 | -3.23% | 18.00 | 18.60 | 127394 | 23303 | 8.35% |
| 2025-08-29 | 18.65 | 18.88 | -0.39 | -2.02% | 18.37 | 19.55 | 116055 | 21787 | 7.64% |
| 2025-08-28 | 18.97 | 19.27 | 0.29 | 1.53% | 18.21 | 19.28 | 107681 | 20296 | 7.09% |
| 2025-08-27 | 20.20 | 18.98 | -1.07 | -5.34% | 18.91 | 20.20 | 153229 | 29962 | 10.09% |
| 2025-08-26 | 20.44 | 20.05 | -0.56 | -2.72% | 20.01 | 20.49 | 119758 | 24144 | 7.88% |
| 2025-08-25 | 20.22 | 20.61 | 0.38 | 1.88% | 20.10 | 21.30 | 190159 | 39054 | 12.52% |
| 2025-08-22 | 20.10 | 20.23 | 0.25 | 1.25% | 19.81 | 20.38 | 123962 | 24929 | 8.16% |
| 2025-08-21 | 20.05 | 19.98 | -0.11 | -0.55% | 19.81 | 20.47 | 150134 | 30222 | 9.88% |
| 2025-08-20 | 20.20 | 20.09 | -0.40 | -1.95% | 19.78 | 20.40 | 157923 | 31624 | 10.40% |
| 2025-08-19 | 21.04 | 20.49 | -0.91 | -4.25% | 20.38 | 21.47 | 265076 | 55078 | 17.45% |
| 2025-08-18 | 20.00 | 21.40 | 1.13 | 5.57% | 20.00 | 22.00 | 364699 | 76184 | 24.01% |
| 2025-08-15 | 19.24 | 20.27 | 0.58 | 2.95% | 19.24 | 20.80 | 316869 | 63717 | 20.86% |
| 2025-08-14 | 18.82 | 19.69 | 0.81 | 4.29% | 18.35 | 21.32 | 324015 | 63668 | 21.33% |
| 2025-08-13 | 18.93 | 18.88 | -0.24 | -1.26% | 18.75 | 19.20 | 116839 | 22067 | 7.69% |
| 2025-08-12 | 18.88 | 19.12 | 0.26 | 1.38% | 18.71 | 19.20 | 146580 | 27955 | 9.65% |
| 2025-08-11 | 18.83 | 18.86 | -0.01 | -0.05% | 18.40 | 18.93 | 108223 | 20236 | 7.13% |
| 2025-08-08 | 18.66 | 18.87 | 0.21 | 1.13% | 18.61 | 19.27 | 116247 | 21990 | 7.65% |
| 2025-08-07 | 19.32 | 18.66 | -0.50 | -2.61% | 18.64 | 19.32 | 130242 | 24473 | 8.57% |
| 2025-08-06 | 18.70 | 19.16 | 0.31 | 1.64% | 18.57 | 19.80 | 198619 | 38013 | 13.08% |
| 2025-08-05 | 18.24 | 18.85 | 0.60 | 3.29% | 18.18 | 18.85 | 140645 | 26150 | 9.26% |
| 2025-08-04 | 18.09 | 18.25 | 0.17 | 0.94% | 17.62 | 18.37 | 84747 | 15299 | 5.58% |
| 2025-08-01 | 18.61 | 18.08 | -0.74 | -3.93% | 18.07 | 18.64 | 130132 | 23718 | 8.57% |
| 2025-07-31 | 19.21 | 18.82 | -0.95 | -4.81% | 18.72 | 19.25 | 210199 | 39863 | 13.84% |
| 2025-07-30 | 18.72 | 19.77 | 0.96 | 5.10% | 18.32 | 20.55 | 365879 | 71241 | 24.09% |
| 2025-07-29 | 18.29 | 18.81 | 0.67 | 3.69% | 18.26 | 18.97 | 223698 | 41940 | 14.73% |
| 2025-07-28 | 18.05 | 18.14 | 0.09 | 0.50% | 18.03 | 18.29 | 53640 | 9726 | 3.53% |
| 2025-07-25 | 18.18 | 18.05 | -0.22 | -1.20% | 17.94 | 18.20 | 78292 | 14134 | 5.15% |
| 2025-07-24 | 18.01 | 18.27 | 0.26 | 1.44% | 18.00 | 18.30 | 79069 | 14343 | 5.21% |
| 2025-07-23 | 18.37 | 18.01 | -0.48 | -2.60% | 17.93 | 18.48 | 108723 | 19762 | 7.16% |
| 2025-07-22 | 18.89 | 18.49 | -0.39 | -2.07% | 18.44 | 18.95 | 125418 | 23313 | 8.26% |
| 2025-07-21 | 18.43 | 18.88 | 0.43 | 2.33% | 18.40 | 18.88 | 130015 | 24407 | 8.56% |
| 2025-07-18 | 18.85 | 18.45 | -0.39 | -2.07% | 18.45 | 18.88 | 116877 | 21697 | 7.69% |