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 | 17.59 | 17.23 | 0.11 | 0.64% | 17.10 | 18.83 | 255627 | 45896 | 16.03% |
| 2025-10-30 | 16.60 | 17.12 | 0.52 | 3.13% | 16.60 | 17.36 | 100181 | 17065 | 6.28% |
| 2025-10-29 | 16.71 | 16.60 | -0.19 | -1.13% | 16.51 | 16.77 | 44746 | 7425 | 2.81% |
| 2025-10-28 | 16.33 | 16.79 | 0.40 | 2.44% | 16.33 | 16.98 | 88420 | 14825 | 5.54% |
| 2025-10-27 | 16.50 | 16.39 | 0.01 | 0.06% | 16.31 | 16.51 | 31210 | 5125 | 1.96% |
| 2025-10-24 | 16.44 | 16.38 | -0.06 | -0.36% | 16.29 | 16.50 | 24711 | 4044 | 1.55% |
| 2025-10-23 | 16.12 | 16.44 | 0.32 | 1.99% | 16.05 | 16.46 | 52074 | 8509 | 3.26% |
| 2025-10-22 | 16.09 | 16.12 | 0.02 | 0.12% | 16.00 | 16.15 | 15211 | 2450 | 0.95% |
| 2025-10-21 | 15.96 | 16.10 | 0.14 | 0.88% | 15.90 | 16.10 | 19048 | 3054 | 1.19% |
| 2025-10-20 | 15.88 | 15.96 | 0.11 | 0.69% | 15.81 | 15.98 | 16929 | 2693 | 1.06% |
| 2025-10-17 | 15.96 | 15.85 | -0.14 | -0.88% | 15.82 | 16.05 | 20068 | 3200 | 1.26% |
| 2025-10-16 | 16.03 | 15.99 | -0.04 | -0.25% | 15.93 | 16.07 | 14104 | 2254 | 0.88% |
| 2025-10-15 | 15.95 | 16.03 | 0.03 | 0.19% | 15.89 | 16.05 | 16186 | 2584 | 1.01% |
| 2025-10-14 | 16.00 | 16.00 | 0.06 | 0.38% | 15.90 | 16.14 | 24920 | 3991 | 1.56% |
| 2025-10-13 | 15.68 | 15.94 | -0.10 | -0.62% | 15.47 | 16.03 | 32315 | 5115 | 2.03% |
| 2025-10-10 | 15.96 | 16.04 | 0.03 | 0.19% | 15.94 | 16.17 | 15379 | 2469 | 0.96% |
| 2025-10-09 | 16.01 | 16.01 | 0.01 | 0.06% | 15.88 | 16.05 | 22222 | 3548 | 1.39% |
| 2025-09-30 | 16.12 | 16.00 | -0.13 | -0.81% | 15.86 | 16.15 | 34387 | 5513 | 2.16% |
| 2025-09-29 | 16.06 | 16.13 | 0.04 | 0.25% | 15.96 | 16.49 | 27902 | 4501 | 1.75% |
| 2025-09-26 | 16.31 | 16.09 | -0.24 | -1.47% | 16.09 | 16.31 | 28235 | 4561 | 1.77% |
| 2025-09-25 | 16.26 | 16.33 | 0.05 | 0.31% | 16.03 | 16.55 | 56897 | 9236 | 3.57% |
| 2025-09-24 | 16.11 | 16.28 | 0.01 | 0.06% | 16.11 | 16.40 | 23176 | 3777 | 1.45% |
| 2025-09-23 | 16.10 | 16.27 | 0.11 | 0.68% | 15.86 | 16.27 | 37019 | 5944 | 2.32% |
| 2025-09-22 | 16.38 | 16.16 | -0.19 | -1.16% | 16.13 | 16.38 | 26246 | 4249 | 1.65% |
| 2025-09-19 | 16.22 | 16.35 | 0.14 | 0.86% | 16.05 | 16.50 | 37221 | 6080 | 2.33% |
| 2025-09-18 | 16.50 | 16.21 | -0.32 | -1.94% | 16.15 | 16.55 | 41263 | 6759 | 2.59% |
| 2025-09-17 | 16.70 | 16.53 | -0.12 | -0.72% | 16.45 | 16.70 | 28907 | 4790 | 1.81% |
| 2025-09-16 | 16.49 | 16.65 | 0.19 | 1.15% | 16.39 | 16.69 | 46803 | 7750 | 2.94% |
| 2025-09-15 | 16.45 | 16.46 | 0.07 | 0.43% | 16.29 | 16.50 | 24862 | 4074 | 1.56% |
| 2025-09-12 | 16.60 | 16.39 | -0.07 | -0.43% | 16.37 | 16.62 | 31077 | 5123 | 1.95% |
| 2025-09-11 | 16.40 | 16.46 | 0.08 | 0.49% | 16.31 | 16.52 | 39405 | 6467 | 2.47% |
| 2025-09-10 | 16.30 | 16.38 | 0.17 | 1.05% | 16.20 | 16.40 | 20969 | 3412 | 1.32% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.19 | 16.47 | 25196 | 4100 | 1.58% |
| 2025-09-08 | 16.01 | 16.40 | 0.39 | 2.44% | 16.01 | 16.45 | 56085 | 9171 | 3.52% |
| 2025-09-05 | 15.97 | 16.01 | 0.02 | 0.13% | 15.81 | 16.05 | 23561 | 3762 | 1.48% |
| 2025-09-04 | 15.78 | 15.99 | 0.13 | 0.82% | 15.78 | 16.02 | 23310 | 3714 | 1.46% |
| 2025-09-03 | 16.15 | 15.86 | -0.14 | -0.88% | 15.75 | 16.15 | 34445 | 5463 | 2.16% |
| 2025-09-02 | 16.30 | 16.00 | -0.32 | -1.96% | 15.90 | 16.32 | 47908 | 7697 | 3.01% |
| 2025-09-01 | 16.10 | 16.32 | 0.23 | 1.43% | 16.04 | 16.72 | 79502 | 13109 | 4.99% |
| 2025-08-29 | 16.03 | 16.09 | 0.00 | 0.00% | 15.97 | 16.14 | 22664 | 3634 | 1.42% |
| 2025-08-28 | 16.10 | 16.09 | 0.02 | 0.12% | 15.61 | 16.30 | 50277 | 8039 | 3.15% |
| 2025-08-27 | 16.55 | 16.07 | -0.48 | -2.90% | 16.06 | 16.57 | 63781 | 10432 | 4.00% |
| 2025-08-26 | 16.46 | 16.55 | 0.01 | 0.06% | 16.35 | 16.60 | 45828 | 7573 | 2.87% |
| 2025-08-25 | 16.37 | 16.54 | -0.06 | -0.36% | 16.37 | 16.60 | 56300 | 9291 | 3.53% |
| 2025-08-22 | 16.62 | 16.60 | 0.00 | 0.00% | 16.50 | 16.65 | 32465 | 5376 | 2.04% |
| 2025-08-21 | 16.64 | 16.60 | -0.03 | -0.18% | 16.54 | 16.66 | 30291 | 5024 | 1.90% |
| 2025-08-20 | 16.52 | 16.63 | 0.10 | 0.60% | 16.44 | 16.66 | 35258 | 5843 | 2.21% |
| 2025-08-19 | 16.45 | 16.53 | 0.09 | 0.55% | 16.34 | 16.64 | 39846 | 6572 | 2.50% |
| 2025-08-18 | 16.49 | 16.44 | 0.03 | 0.18% | 16.39 | 16.52 | 31168 | 5127 | 1.96% |
| 2025-08-15 | 16.30 | 16.41 | 0.02 | 0.12% | 16.26 | 16.49 | 26625 | 4369 | 1.67% |
| 2025-08-14 | 16.58 | 16.39 | -0.20 | -1.21% | 16.29 | 16.58 | 30621 | 5026 | 1.92% |
| 2025-08-13 | 16.53 | 16.59 | 0.04 | 0.24% | 16.40 | 16.60 | 33195 | 5473 | 2.08% |
| 2025-08-12 | 16.61 | 16.55 | -0.06 | -0.36% | 16.46 | 16.70 | 36747 | 6088 | 2.31% |
| 2025-08-11 | 16.56 | 16.61 | 0.05 | 0.30% | 16.47 | 16.73 | 32412 | 5391 | 2.03% |
| 2025-08-08 | 16.45 | 16.56 | 0.08 | 0.49% | 16.41 | 16.68 | 31326 | 5173 | 1.97% |
| 2025-08-07 | 16.34 | 16.48 | 0.14 | 0.86% | 16.33 | 16.49 | 38228 | 6279 | 2.40% |
| 2025-08-06 | 16.36 | 16.34 | 0.03 | 0.18% | 16.28 | 16.37 | 22092 | 3604 | 1.39% |
| 2025-08-05 | 16.22 | 16.31 | 0.12 | 0.74% | 16.22 | 16.34 | 20061 | 3266 | 1.26% |
| 2025-08-04 | 16.17 | 16.19 | 0.05 | 0.31% | 16.10 | 16.37 | 23941 | 3885 | 1.50% |
| 2025-08-01 | 16.00 | 16.14 | 0.13 | 0.81% | 15.99 | 16.24 | 23878 | 3856 | 1.50% |
| 2025-07-31 | 16.42 | 16.01 | -0.43 | -2.62% | 15.95 | 16.48 | 36088 | 5842 | 2.26% |
| 2025-07-30 | 16.57 | 16.44 | -0.13 | -0.78% | 16.38 | 16.69 | 27031 | 4464 | 1.70% |
| 2025-07-29 | 16.63 | 16.57 | -0.06 | -0.36% | 16.40 | 16.72 | 30385 | 5019 | 1.91% |
| 2025-07-28 | 16.63 | 16.63 | 0.00 | 0.00% | 16.48 | 16.69 | 30921 | 5121 | 1.94% |
| 2025-07-25 | 16.64 | 16.63 | 0.00 | 0.00% | 16.50 | 16.72 | 27902 | 4637 | 1.75% |
| 2025-07-24 | 16.60 | 16.63 | 0.03 | 0.18% | 16.52 | 16.67 | 27140 | 4512 | 1.70% |