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 | 16.37 | 16.34 | 0.10 | 0.62% | 16.21 | 16.41 | 33638 | 5492 | 0.92% |
| 2025-10-30 | 16.49 | 16.24 | -0.23 | -1.40% | 16.16 | 16.49 | 50268 | 8184 | 1.38% |
| 2025-10-29 | 16.37 | 16.47 | 0.07 | 0.43% | 16.25 | 16.48 | 39583 | 6486 | 1.09% |
| 2025-10-28 | 16.75 | 16.40 | -0.34 | -2.03% | 16.23 | 16.75 | 80978 | 13301 | 2.22% |
| 2025-10-27 | 16.65 | 16.74 | 0.04 | 0.24% | 16.52 | 17.00 | 63531 | 10642 | 1.74% |
| 2025-10-24 | 16.87 | 16.70 | -0.10 | -0.60% | 16.65 | 16.91 | 62047 | 10392 | 1.70% |
| 2025-10-23 | 17.10 | 16.80 | -0.25 | -1.47% | 16.65 | 17.10 | 77280 | 12977 | 2.12% |
| 2025-10-22 | 17.62 | 17.05 | -0.68 | -3.84% | 16.85 | 17.62 | 178688 | 30466 | 4.90% |
| 2025-10-21 | 16.51 | 17.73 | 1.27 | 7.72% | 16.42 | 18.11 | 251570 | 43935 | 6.90% |
| 2025-10-20 | 16.32 | 16.46 | 0.25 | 1.54% | 16.20 | 16.62 | 40776 | 6715 | 1.12% |
| 2025-10-17 | 16.74 | 16.21 | -0.39 | -2.35% | 16.08 | 16.74 | 43456 | 7093 | 1.19% |
| 2025-10-16 | 16.76 | 16.60 | -0.13 | -0.78% | 16.52 | 16.97 | 56140 | 9417 | 1.54% |
| 2025-10-15 | 16.53 | 16.73 | 0.29 | 1.76% | 16.30 | 16.98 | 63642 | 10614 | 1.75% |
| 2025-10-14 | 16.69 | 16.44 | -0.06 | -0.36% | 16.31 | 16.74 | 55831 | 9243 | 1.53% |
| 2025-10-13 | 16.00 | 16.50 | 0.05 | 0.30% | 15.57 | 16.55 | 53040 | 8555 | 1.45% |
| 2025-10-10 | 16.32 | 16.45 | 0.05 | 0.30% | 16.28 | 16.68 | 40871 | 6741 | 1.12% |
| 2025-10-09 | 16.45 | 16.40 | 0.08 | 0.49% | 16.18 | 16.45 | 43117 | 7042 | 1.18% |
| 2025-09-30 | 16.44 | 16.32 | 0.05 | 0.31% | 16.20 | 16.49 | 34662 | 5673 | 0.95% |
| 2025-09-29 | 16.40 | 16.27 | -0.15 | -0.91% | 16.09 | 16.42 | 40181 | 6527 | 1.10% |
| 2025-09-26 | 16.45 | 16.42 | -0.14 | -0.85% | 16.25 | 16.56 | 37593 | 6163 | 1.03% |
| 2025-09-25 | 16.42 | 16.56 | 0.05 | 0.30% | 16.33 | 16.88 | 66702 | 11086 | 1.83% |
| 2025-09-24 | 16.68 | 16.51 | -0.02 | -0.12% | 16.32 | 16.68 | 47577 | 7829 | 1.31% |
| 2025-09-23 | 16.63 | 16.53 | -0.10 | -0.60% | 16.04 | 16.72 | 62143 | 10152 | 1.70% |
| 2025-09-22 | 17.18 | 16.63 | -0.41 | -2.41% | 16.47 | 17.18 | 70516 | 11752 | 1.93% |
| 2025-09-19 | 17.41 | 17.04 | -0.31 | -1.79% | 16.90 | 17.41 | 50020 | 8542 | 1.37% |
| 2025-09-18 | 17.83 | 17.35 | -0.46 | -2.58% | 17.08 | 17.94 | 94275 | 16576 | 2.59% |
| 2025-09-17 | 17.73 | 17.81 | -0.07 | -0.39% | 17.50 | 18.00 | 84261 | 14969 | 2.31% |
| 2025-09-16 | 17.04 | 17.88 | 0.93 | 5.49% | 16.86 | 17.98 | 175495 | 30870 | 4.81% |
| 2025-09-15 | 17.01 | 16.95 | -0.13 | -0.76% | 16.80 | 17.07 | 52852 | 8947 | 1.45% |
| 2025-09-12 | 17.10 | 17.08 | 0.05 | 0.29% | 16.81 | 17.13 | 76208 | 12942 | 2.09% |
| 2025-09-11 | 17.12 | 17.03 | 0.03 | 0.18% | 16.78 | 17.12 | 68468 | 11593 | 1.88% |
| 2025-09-10 | 17.04 | 17.00 | -0.08 | -0.47% | 16.81 | 17.15 | 58963 | 10024 | 1.62% |
| 2025-09-09 | 16.82 | 17.08 | 0.26 | 1.55% | 16.70 | 17.39 | 120057 | 20569 | 3.29% |
| 2025-09-08 | 16.71 | 16.82 | 0.11 | 0.66% | 16.56 | 16.84 | 72587 | 12120 | 1.99% |
| 2025-09-05 | 16.28 | 16.71 | 0.50 | 3.08% | 16.08 | 16.82 | 83464 | 13760 | 2.29% |
| 2025-09-04 | 16.98 | 16.21 | -0.71 | -4.20% | 16.01 | 16.98 | 101749 | 16798 | 2.79% |
| 2025-09-03 | 17.86 | 16.92 | -1.20 | -6.62% | 16.87 | 17.86 | 136447 | 23654 | 3.74% |
| 2025-09-02 | 17.71 | 18.12 | 0.58 | 3.31% | 16.80 | 18.38 | 236566 | 41301 | 6.49% |
| 2025-09-01 | 17.61 | 17.54 | 0.07 | 0.40% | 17.42 | 17.92 | 99056 | 17469 | 2.72% |
| 2025-08-29 | 17.54 | 17.47 | -0.11 | -0.63% | 17.18 | 17.80 | 110768 | 19309 | 3.04% |
| 2025-08-28 | 18.00 | 17.58 | -0.72 | -3.93% | 16.84 | 18.35 | 229383 | 40155 | 6.29% |
| 2025-08-27 | 19.20 | 18.30 | -0.79 | -4.14% | 18.30 | 19.20 | 134837 | 25464 | 3.70% |
| 2025-08-26 | 19.30 | 19.09 | -0.37 | -1.90% | 19.01 | 19.40 | 164097 | 31465 | 4.50% |
| 2025-08-25 | 18.69 | 19.46 | 0.64 | 3.40% | 18.58 | 19.66 | 292203 | 55850 | 8.02% |
| 2025-08-22 | 18.98 | 18.82 | -0.15 | -0.79% | 18.45 | 18.99 | 172942 | 32333 | 4.74% |
| 2025-08-21 | 19.15 | 18.97 | -0.15 | -0.78% | 18.50 | 19.24 | 181566 | 34185 | 4.98% |
| 2025-08-20 | 18.95 | 19.12 | 0.13 | 0.68% | 18.80 | 19.25 | 161021 | 30735 | 4.41% |
| 2025-08-19 | 19.74 | 18.99 | -0.74 | -3.75% | 18.95 | 19.74 | 259598 | 49688 | 7.12% |
| 2025-08-18 | 19.67 | 19.73 | -0.26 | -1.30% | 18.76 | 19.87 | 362012 | 69952 | 9.92% |
| 2025-08-15 | 19.50 | 19.99 | 0.36 | 1.83% | 19.07 | 20.11 | 332754 | 65338 | 9.12% |
| 2025-08-14 | 21.29 | 19.63 | -2.10 | -9.66% | 19.56 | 21.50 | 500881 | 101572 | 13.73% |
| 2025-08-13 | 21.99 | 21.73 | 0.29 | 1.35% | 20.50 | 23.07 | 685245 | 148793 | 18.79% |
| 2025-08-12 | 20.01 | 21.44 | 1.95 | 10.01% | 19.50 | 21.44 | 562651 | 113973 | 15.42% |
| 2025-08-11 | 17.38 | 19.49 | 1.77 | 9.99% | 17.38 | 19.49 | 144250 | 27487 | 3.95% |
| 2025-08-08 | 19.45 | 17.72 | -1.15 | -6.09% | 17.51 | 19.65 | 554828 | 101778 | 15.21% |
| 2025-08-07 | 17.15 | 18.87 | 1.72 | 10.03% | 17.14 | 18.87 | 418704 | 76365 | 11.48% |
| 2025-08-06 | 16.80 | 17.15 | 0.19 | 1.12% | 16.79 | 17.56 | 260180 | 44763 | 7.13% |
| 2025-08-05 | 17.87 | 16.96 | -0.71 | -4.02% | 16.90 | 17.95 | 307343 | 52934 | 8.43% |
| 2025-08-04 | 16.76 | 17.67 | 1.22 | 7.42% | 16.34 | 18.00 | 315668 | 54206 | 8.65% |
| 2025-08-01 | 16.59 | 16.45 | -0.15 | -0.90% | 16.18 | 16.85 | 140944 | 23158 | 3.86% |
| 2025-07-31 | 16.90 | 16.60 | -0.30 | -1.78% | 16.51 | 17.09 | 143955 | 24110 | 3.95% |
| 2025-07-30 | 17.86 | 16.90 | -0.98 | -5.48% | 16.68 | 17.99 | 196650 | 33789 | 5.39% |
| 2025-07-29 | 17.10 | 17.88 | 0.46 | 2.64% | 16.81 | 17.93 | 211144 | 36680 | 5.79% |
| 2025-07-28 | 17.60 | 17.42 | -0.02 | -0.11% | 17.17 | 18.78 | 307779 | 55380 | 8.44% |
| 2025-07-25 | 17.48 | 17.44 | -0.04 | -0.23% | 17.22 | 17.64 | 101691 | 17717 | 2.79% |
| 2025-07-24 | 17.28 | 17.48 | 0.11 | 0.63% | 17.01 | 17.67 | 156920 | 27215 | 4.30% |