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 | 17.21 | 18.05 | 0.75 | 4.34% | 17.17 | 18.44 | 455016 | 81952 | 12.85% |
| 2025-10-30 | 16.75 | 17.30 | 0.47 | 2.79% | 16.70 | 17.38 | 294414 | 50284 | 8.31% |
| 2025-10-29 | 16.47 | 16.83 | 0.37 | 2.25% | 16.36 | 17.20 | 254898 | 42778 | 7.20% |
| 2025-10-28 | 16.11 | 16.46 | 0.25 | 1.54% | 16.03 | 16.69 | 183738 | 30127 | 5.19% |
| 2025-10-27 | 16.31 | 16.21 | -0.08 | -0.49% | 16.04 | 16.35 | 155754 | 25224 | 4.40% |
| 2025-10-24 | 16.05 | 16.29 | 0.23 | 1.43% | 16.04 | 16.35 | 136140 | 22080 | 3.84% |
| 2025-10-23 | 15.88 | 16.06 | 0.10 | 0.63% | 15.60 | 16.09 | 98438 | 15562 | 2.78% |
| 2025-10-22 | 15.90 | 15.96 | 0.01 | 0.06% | 15.80 | 16.20 | 94981 | 15196 | 2.68% |
| 2025-10-21 | 16.00 | 15.95 | -0.01 | -0.06% | 15.79 | 16.05 | 99029 | 15793 | 2.80% |
| 2025-10-20 | 15.60 | 15.96 | 0.61 | 3.97% | 15.60 | 16.18 | 152471 | 24311 | 4.31% |
| 2025-10-17 | 16.05 | 15.35 | -0.70 | -4.36% | 15.32 | 16.09 | 147818 | 23100 | 4.17% |
| 2025-10-16 | 16.32 | 16.05 | -0.29 | -1.77% | 16.00 | 16.48 | 107541 | 17441 | 3.04% |
| 2025-10-15 | 15.99 | 16.34 | 0.35 | 2.19% | 15.84 | 16.35 | 123089 | 19828 | 3.48% |
| 2025-10-14 | 16.60 | 15.99 | -0.45 | -2.74% | 15.93 | 16.74 | 156941 | 25572 | 4.43% |
| 2025-10-13 | 15.96 | 16.44 | -0.39 | -2.32% | 15.68 | 16.50 | 178609 | 28811 | 5.04% |
| 2025-10-10 | 17.35 | 16.83 | -0.62 | -3.55% | 16.75 | 17.56 | 182749 | 31231 | 5.16% |
| 2025-10-09 | 17.50 | 17.45 | -0.05 | -0.29% | 17.28 | 17.73 | 172387 | 30261 | 4.87% |
| 2025-09-30 | 17.20 | 17.50 | 0.31 | 1.80% | 17.11 | 18.04 | 263968 | 46631 | 7.45% |
| 2025-09-29 | 17.02 | 17.19 | 0.55 | 3.31% | 16.59 | 17.32 | 167851 | 28550 | 4.74% |
| 2025-09-26 | 17.00 | 16.64 | -0.46 | -2.69% | 16.64 | 17.19 | 149167 | 25139 | 4.21% |
| 2025-09-25 | 17.29 | 17.10 | -0.19 | -1.10% | 17.06 | 17.73 | 159608 | 27644 | 4.51% |
| 2025-09-24 | 16.83 | 17.29 | 0.29 | 1.71% | 16.64 | 17.40 | 153673 | 26177 | 4.34% |
| 2025-09-23 | 17.53 | 17.00 | -0.57 | -3.24% | 16.55 | 17.59 | 236303 | 40121 | 6.67% |
| 2025-09-22 | 17.57 | 17.57 | 0.09 | 0.51% | 17.30 | 17.87 | 170393 | 30012 | 4.81% |
| 2025-09-19 | 18.20 | 17.48 | -0.75 | -4.11% | 17.35 | 18.28 | 285942 | 50681 | 8.07% |
| 2025-09-18 | 18.90 | 18.23 | -0.47 | -2.51% | 18.02 | 19.22 | 437754 | 82094 | 12.36% |
| 2025-09-17 | 18.54 | 18.70 | 0.16 | 0.86% | 18.27 | 18.82 | 295614 | 55119 | 8.35% |
| 2025-09-16 | 18.10 | 18.54 | 0.33 | 1.81% | 17.85 | 18.59 | 290843 | 53158 | 8.21% |
| 2025-09-15 | 18.40 | 18.21 | -0.04 | -0.22% | 18.10 | 18.59 | 215725 | 39476 | 6.09% |
| 2025-09-12 | 18.54 | 18.25 | -0.29 | -1.56% | 18.24 | 18.78 | 235065 | 43498 | 6.64% |
| 2025-09-11 | 18.19 | 18.54 | 0.25 | 1.37% | 17.93 | 18.58 | 240474 | 44043 | 6.79% |
| 2025-09-10 | 18.50 | 18.29 | -0.43 | -2.30% | 18.27 | 18.82 | 274394 | 50616 | 7.75% |
| 2025-09-09 | 18.66 | 18.72 | -0.25 | -1.32% | 18.50 | 18.97 | 321057 | 60186 | 9.07% |
| 2025-09-08 | 18.10 | 18.97 | 0.94 | 5.21% | 18.10 | 19.60 | 624101 | 116892 | 17.62% |
| 2025-09-05 | 16.88 | 18.03 | 0.68 | 3.92% | 16.56 | 18.10 | 496409 | 87165 | 14.02% |
| 2025-09-04 | 18.10 | 17.35 | 0.37 | 2.18% | 17.15 | 18.68 | 611687 | 110466 | 17.27% |
| 2025-09-03 | 17.67 | 16.98 | -0.76 | -4.28% | 16.86 | 18.01 | 264262 | 45715 | 7.46% |
| 2025-09-02 | 17.78 | 17.74 | 0.40 | 2.31% | 16.92 | 17.94 | 437764 | 76701 | 12.36% |
| 2025-09-01 | 17.40 | 17.34 | 0.04 | 0.23% | 17.18 | 17.74 | 182344 | 31755 | 5.15% |
| 2025-08-29 | 17.50 | 17.30 | -0.23 | -1.31% | 17.08 | 17.75 | 209025 | 36256 | 5.90% |
| 2025-08-28 | 17.41 | 17.53 | 0.02 | 0.11% | 16.82 | 17.65 | 261183 | 45221 | 7.38% |
| 2025-08-27 | 17.85 | 17.51 | -0.23 | -1.30% | 17.51 | 18.56 | 376423 | 68290 | 10.63% |
| 2025-08-26 | 17.97 | 17.74 | -0.32 | -1.77% | 17.71 | 18.00 | 183049 | 32606 | 5.17% |
| 2025-08-25 | 18.14 | 18.06 | 0.07 | 0.39% | 17.77 | 18.30 | 304140 | 54838 | 8.59% |
| 2025-08-22 | 17.61 | 17.99 | 0.43 | 2.45% | 17.45 | 18.66 | 407614 | 73542 | 11.51% |
| 2025-08-21 | 18.13 | 17.56 | -0.56 | -3.09% | 17.47 | 18.17 | 274338 | 48699 | 7.75% |
| 2025-08-20 | 18.08 | 18.12 | -0.14 | -0.77% | 17.85 | 18.25 | 289750 | 52326 | 8.18% |
| 2025-08-19 | 17.57 | 18.26 | 0.47 | 2.64% | 17.33 | 18.35 | 542273 | 97259 | 15.34% |
| 2025-08-18 | 17.79 | 17.79 | 0.50 | 2.89% | 17.57 | 17.98 | 383435 | 68108 | 10.84% |
| 2025-08-15 | 17.01 | 17.29 | 0.13 | 0.76% | 17.01 | 17.41 | 186980 | 32355 | 5.29% |
| 2025-08-14 | 17.59 | 17.16 | -0.40 | -2.28% | 16.88 | 17.61 | 280053 | 48239 | 7.92% |
| 2025-08-13 | 17.30 | 17.56 | 0.33 | 1.92% | 17.22 | 17.76 | 298827 | 52182 | 8.45% |
| 2025-08-12 | 17.39 | 17.23 | -0.18 | -1.03% | 17.15 | 17.52 | 215624 | 37277 | 6.10% |
| 2025-08-11 | 17.41 | 17.41 | -0.03 | -0.17% | 17.34 | 17.59 | 234190 | 40814 | 6.62% |
| 2025-08-08 | 17.78 | 17.44 | -0.28 | -1.58% | 17.30 | 17.78 | 261233 | 45598 | 7.39% |
| 2025-08-07 | 17.83 | 17.72 | -0.25 | -1.39% | 17.48 | 17.89 | 342114 | 60391 | 9.68% |
| 2025-08-06 | 17.60 | 17.97 | 0.69 | 3.99% | 17.22 | 18.36 | 673075 | 119771 | 19.04% |
| 2025-08-05 | 17.40 | 17.28 | -0.14 | -0.80% | 16.95 | 17.43 | 448669 | 76992 | 12.69% |
| 2025-08-04 | 15.76 | 17.42 | 1.58 | 9.97% | 15.71 | 17.42 | 452590 | 75986 | 12.80% |
| 2025-08-01 | 15.92 | 15.84 | -0.08 | -0.50% | 15.77 | 16.11 | 103258 | 16414 | 2.92% |
| 2025-07-31 | 16.02 | 15.92 | -0.18 | -1.12% | 15.87 | 16.29 | 145098 | 23348 | 4.10% |
| 2025-07-30 | 16.63 | 16.10 | -0.63 | -3.77% | 15.97 | 16.63 | 214019 | 34799 | 6.05% |
| 2025-07-29 | 16.16 | 16.73 | 0.47 | 2.89% | 15.98 | 16.75 | 293523 | 48062 | 8.30% |
| 2025-07-28 | 16.30 | 16.26 | 0.05 | 0.31% | 16.16 | 16.54 | 155339 | 25308 | 4.39% |
| 2025-07-25 | 16.21 | 16.21 | -0.02 | -0.12% | 16.10 | 16.29 | 147998 | 23962 | 4.19% |
| 2025-07-24 | 16.12 | 16.23 | 0.30 | 1.88% | 16.12 | 16.54 | 194836 | 31681 | 5.51% |