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 | 17.60 | 17.88 | 0.37 | 2.11% | 17.57 | 17.99 | 288201 | 51279 | 2.09% |
| 2025-10-30 | 17.86 | 17.51 | -0.29 | -1.63% | 17.43 | 18.03 | 203197 | 35839 | 1.48% |
| 2025-10-29 | 17.55 | 17.80 | 0.10 | 0.56% | 17.55 | 17.90 | 237349 | 42063 | 1.72% |
| 2025-10-28 | 17.35 | 17.70 | 0.55 | 3.21% | 17.20 | 18.23 | 557730 | 99473 | 4.05% |
| 2025-10-27 | 17.09 | 17.15 | 0.05 | 0.29% | 16.90 | 17.28 | 211702 | 36145 | 1.54% |
| 2025-10-24 | 17.25 | 17.10 | -0.16 | -0.93% | 17.02 | 17.25 | 193502 | 33142 | 1.41% |
| 2025-10-23 | 17.50 | 17.26 | -0.21 | -1.20% | 17.09 | 17.56 | 286577 | 49431 | 2.08% |
| 2025-10-22 | 17.00 | 17.47 | 0.34 | 1.98% | 16.90 | 17.78 | 467870 | 81961 | 3.40% |
| 2025-10-21 | 17.08 | 17.43 | 0.35 | 2.05% | 17.06 | 17.44 | 282233 | 48770 | 2.05% |
| 2025-10-20 | 17.03 | 17.08 | 0.14 | 0.83% | 16.81 | 17.15 | 244322 | 41510 | 1.77% |
| 2025-10-17 | 16.90 | 16.94 | -0.06 | -0.35% | 16.80 | 17.40 | 387710 | 66350 | 2.82% |
| 2025-10-16 | 16.17 | 17.00 | 0.84 | 5.20% | 16.11 | 17.10 | 496505 | 83284 | 3.61% |
| 2025-10-15 | 15.86 | 16.16 | 0.29 | 1.83% | 15.85 | 16.17 | 124331 | 19979 | 0.90% |
| 2025-10-14 | 16.06 | 15.87 | -0.16 | -1.00% | 15.81 | 16.10 | 141016 | 22471 | 1.02% |
| 2025-10-13 | 15.88 | 16.03 | -0.19 | -1.17% | 15.76 | 16.08 | 125167 | 19982 | 0.91% |
| 2025-10-10 | 16.20 | 16.22 | 0.02 | 0.12% | 16.12 | 16.32 | 124265 | 20134 | 0.90% |
| 2025-10-09 | 15.93 | 16.20 | 0.31 | 1.95% | 15.93 | 16.26 | 165969 | 26716 | 1.21% |
| 2025-09-30 | 15.90 | 15.89 | 0.02 | 0.13% | 15.82 | 15.92 | 94715 | 15034 | 0.69% |
| 2025-09-29 | 15.80 | 15.87 | 0.06 | 0.38% | 15.52 | 15.94 | 130821 | 20578 | 0.95% |
| 2025-09-26 | 15.95 | 15.81 | -0.20 | -1.25% | 15.79 | 15.95 | 95861 | 15190 | 0.70% |
| 2025-09-25 | 16.04 | 16.01 | -0.06 | -0.37% | 15.90 | 16.10 | 111412 | 17824 | 0.81% |
| 2025-09-24 | 15.88 | 16.07 | 0.13 | 0.82% | 15.84 | 16.08 | 147506 | 23540 | 1.07% |
| 2025-09-23 | 16.28 | 15.94 | -0.34 | -2.09% | 15.77 | 16.34 | 177023 | 28275 | 1.29% |
| 2025-09-22 | 16.56 | 16.28 | -0.18 | -1.09% | 16.22 | 16.73 | 129845 | 21308 | 0.94% |
| 2025-09-19 | 16.48 | 16.46 | -0.07 | -0.42% | 16.32 | 16.57 | 133417 | 21906 | 0.97% |
| 2025-09-18 | 16.86 | 16.53 | -0.29 | -1.72% | 16.38 | 16.89 | 212417 | 35356 | 1.54% |
| 2025-09-17 | 17.07 | 16.82 | -0.25 | -1.46% | 16.78 | 17.12 | 165339 | 27878 | 1.20% |
| 2025-09-16 | 16.97 | 17.07 | 0.11 | 0.65% | 16.71 | 17.28 | 217341 | 36831 | 1.58% |
| 2025-09-15 | 17.20 | 16.96 | -0.24 | -1.40% | 16.91 | 17.22 | 181611 | 30918 | 1.32% |
| 2025-09-12 | 17.45 | 17.20 | -0.23 | -1.32% | 17.15 | 17.64 | 206192 | 35656 | 1.50% |
| 2025-09-11 | 17.20 | 17.43 | 0.10 | 0.58% | 16.80 | 17.49 | 288675 | 49683 | 2.10% |
| 2025-09-10 | 17.46 | 17.33 | -0.14 | -0.80% | 17.25 | 17.62 | 242658 | 42199 | 1.76% |
| 2025-09-09 | 17.04 | 17.47 | 0.44 | 2.58% | 16.98 | 17.88 | 537820 | 94149 | 3.91% |
| 2025-09-08 | 16.34 | 17.03 | 0.64 | 3.90% | 16.31 | 17.27 | 447310 | 75898 | 3.25% |
| 2025-09-05 | 16.04 | 16.39 | 0.32 | 1.99% | 15.90 | 16.39 | 179852 | 29081 | 1.31% |
| 2025-09-04 | 16.51 | 16.07 | -0.49 | -2.96% | 15.82 | 16.56 | 303857 | 49288 | 2.21% |
| 2025-09-03 | 16.77 | 16.56 | -0.21 | -1.25% | 16.48 | 16.88 | 234036 | 38965 | 1.70% |
| 2025-09-02 | 16.74 | 16.77 | 0.04 | 0.24% | 16.65 | 17.32 | 541513 | 92068 | 3.93% |
| 2025-09-01 | 16.37 | 16.73 | 0.35 | 2.14% | 16.27 | 16.76 | 331754 | 55016 | 2.41% |
| 2025-08-29 | 16.22 | 16.38 | 0.16 | 0.99% | 16.17 | 16.45 | 265153 | 43341 | 1.93% |
| 2025-08-28 | 16.29 | 16.22 | 0.08 | 0.50% | 15.90 | 16.75 | 431240 | 70636 | 3.13% |
| 2025-08-27 | 16.54 | 16.14 | -0.34 | -2.06% | 16.12 | 16.68 | 302414 | 49557 | 2.20% |
| 2025-08-26 | 16.29 | 16.48 | 0.18 | 1.10% | 16.19 | 16.76 | 300368 | 49405 | 2.18% |
| 2025-08-25 | 16.33 | 16.30 | 0.06 | 0.37% | 16.16 | 16.38 | 244449 | 39786 | 1.78% |
| 2025-08-22 | 16.21 | 16.24 | 0.04 | 0.25% | 16.02 | 16.25 | 178503 | 28781 | 1.30% |
| 2025-08-21 | 16.31 | 16.20 | -0.11 | -0.67% | 16.14 | 16.41 | 173169 | 28151 | 1.26% |
| 2025-08-20 | 16.27 | 16.31 | 0.05 | 0.31% | 16.09 | 16.50 | 228644 | 37206 | 1.66% |
| 2025-08-19 | 16.21 | 16.26 | 0.13 | 0.81% | 16.18 | 16.68 | 340395 | 55910 | 2.47% |
| 2025-08-18 | 15.89 | 16.13 | 0.25 | 1.57% | 15.85 | 16.25 | 225527 | 36368 | 1.64% |
| 2025-08-15 | 15.79 | 15.88 | 0.10 | 0.63% | 15.68 | 15.90 | 165436 | 26164 | 1.20% |
| 2025-08-14 | 16.16 | 15.78 | -0.37 | -2.29% | 15.76 | 16.18 | 201708 | 32175 | 1.46% |
| 2025-08-13 | 16.10 | 16.15 | 0.05 | 0.31% | 15.94 | 16.22 | 182461 | 29373 | 1.33% |
| 2025-08-12 | 16.22 | 16.10 | -0.09 | -0.56% | 16.02 | 16.39 | 173033 | 27991 | 1.26% |
| 2025-08-11 | 15.96 | 16.19 | 0.21 | 1.31% | 15.90 | 16.26 | 184717 | 29696 | 1.34% |
| 2025-08-08 | 16.05 | 15.98 | -0.04 | -0.25% | 15.89 | 16.13 | 161470 | 25852 | 1.17% |
| 2025-08-07 | 16.21 | 16.02 | -0.19 | -1.17% | 15.96 | 16.31 | 220182 | 35442 | 1.60% |
| 2025-08-06 | 16.48 | 16.21 | -0.15 | -0.92% | 16.13 | 16.60 | 268171 | 43690 | 1.95% |
| 2025-08-05 | 16.50 | 16.36 | 0.06 | 0.37% | 16.25 | 16.68 | 231841 | 38107 | 1.68% |
| 2025-08-04 | 16.28 | 16.30 | -0.05 | -0.31% | 15.90 | 16.48 | 252098 | 40676 | 1.83% |
| 2025-08-01 | 16.23 | 16.35 | 0.12 | 0.74% | 16.18 | 16.66 | 261774 | 43082 | 1.90% |
| 2025-07-31 | 16.40 | 16.23 | -0.29 | -1.76% | 16.17 | 16.52 | 355377 | 58070 | 2.58% |
| 2025-07-30 | 16.69 | 16.52 | -0.28 | -1.67% | 16.35 | 16.96 | 375269 | 62497 | 2.73% |
| 2025-07-29 | 16.41 | 16.80 | 0.26 | 1.57% | 16.24 | 17.11 | 466410 | 77796 | 3.39% |
| 2025-07-28 | 16.38 | 16.54 | 0.48 | 2.99% | 16.30 | 16.97 | 422927 | 70043 | 3.07% |
| 2025-07-25 | 16.22 | 16.06 | -0.16 | -0.99% | 16.04 | 16.61 | 390925 | 63581 | 2.84% |