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 | 17.17 | 17.33 | 0.17 | 0.99% | 17.08 | 17.36 | 28732 | 4956 | 1.84% |
| 2025-10-30 | 17.10 | 17.16 | 0.06 | 0.35% | 17.06 | 17.41 | 33354 | 5751 | 2.13% |
| 2025-10-29 | 17.29 | 17.10 | -0.35 | -2.01% | 17.00 | 17.37 | 41190 | 7074 | 2.63% |
| 2025-10-28 | 17.42 | 17.45 | 0.03 | 0.17% | 17.34 | 18.30 | 69282 | 12227 | 4.43% |
| 2025-10-27 | 17.58 | 17.42 | 0.01 | 0.06% | 17.30 | 17.70 | 42874 | 7479 | 2.74% |
| 2025-10-24 | 17.60 | 17.41 | -0.19 | -1.08% | 17.17 | 17.97 | 57565 | 10064 | 3.68% |
| 2025-10-23 | 17.48 | 17.60 | 0.24 | 1.38% | 17.31 | 17.80 | 39815 | 6993 | 2.54% |
| 2025-10-22 | 17.30 | 17.36 | 0.05 | 0.29% | 17.27 | 17.76 | 48889 | 8552 | 3.12% |
| 2025-10-21 | 17.03 | 17.31 | 0.26 | 1.52% | 16.93 | 17.32 | 27051 | 4649 | 1.73% |
| 2025-10-20 | 16.78 | 17.05 | 0.37 | 2.22% | 16.69 | 17.08 | 21568 | 3647 | 1.38% |
| 2025-10-17 | 16.64 | 16.68 | -0.02 | -0.12% | 16.64 | 16.85 | 11892 | 1992 | 0.76% |
| 2025-10-16 | 16.78 | 16.70 | -0.15 | -0.89% | 16.68 | 16.93 | 11837 | 1985 | 0.76% |
| 2025-10-15 | 16.81 | 16.85 | 0.04 | 0.24% | 16.68 | 16.96 | 16341 | 2756 | 1.04% |
| 2025-10-14 | 16.64 | 16.81 | 0.18 | 1.08% | 16.62 | 16.88 | 18554 | 3111 | 1.19% |
| 2025-10-13 | 16.46 | 16.63 | -0.02 | -0.12% | 16.32 | 16.67 | 14747 | 2433 | 0.94% |
| 2025-10-10 | 16.45 | 16.65 | 0.17 | 1.03% | 16.42 | 16.72 | 13753 | 2290 | 0.88% |
| 2025-10-09 | 16.53 | 16.48 | -0.04 | -0.24% | 16.35 | 16.53 | 12218 | 2007 | 0.78% |
| 2025-09-30 | 16.57 | 16.52 | -0.06 | -0.36% | 16.45 | 16.61 | 9150 | 1512 | 0.58% |
| 2025-09-29 | 16.54 | 16.58 | 0.04 | 0.24% | 16.27 | 16.60 | 11397 | 1878 | 0.73% |
| 2025-09-26 | 16.52 | 16.54 | 0.02 | 0.12% | 16.35 | 16.62 | 10422 | 1721 | 0.67% |
| 2025-09-25 | 16.55 | 16.52 | -0.09 | -0.54% | 16.42 | 16.68 | 11625 | 1922 | 0.74% |
| 2025-09-24 | 16.54 | 16.61 | 0.06 | 0.36% | 16.45 | 16.73 | 12603 | 2093 | 0.81% |
| 2025-09-23 | 16.64 | 16.55 | -0.10 | -0.60% | 16.16 | 16.70 | 18113 | 2973 | 1.16% |
| 2025-09-22 | 17.00 | 16.65 | -0.28 | -1.65% | 16.57 | 17.00 | 14935 | 2494 | 0.95% |
| 2025-09-19 | 16.90 | 16.93 | 0.03 | 0.18% | 16.71 | 16.93 | 15487 | 2604 | 0.99% |
| 2025-09-18 | 17.19 | 16.90 | -0.32 | -1.86% | 16.76 | 17.22 | 22575 | 3837 | 1.44% |
| 2025-09-17 | 17.38 | 17.22 | -0.16 | -0.92% | 17.17 | 17.47 | 20582 | 3557 | 1.32% |
| 2025-09-16 | 17.35 | 17.38 | 0.07 | 0.40% | 17.19 | 17.40 | 16842 | 2916 | 1.08% |
| 2025-09-15 | 17.27 | 17.31 | 0.05 | 0.29% | 17.21 | 17.37 | 19815 | 3422 | 1.27% |
| 2025-09-12 | 17.44 | 17.26 | -0.18 | -1.03% | 17.25 | 17.50 | 20790 | 3604 | 1.33% |
| 2025-09-11 | 17.45 | 17.44 | -0.02 | -0.11% | 17.17 | 17.51 | 23345 | 4046 | 1.49% |
| 2025-09-10 | 17.31 | 17.46 | 0.15 | 0.87% | 17.26 | 17.50 | 20875 | 3636 | 1.33% |
| 2025-09-09 | 17.28 | 17.31 | -0.07 | -0.40% | 17.21 | 17.43 | 17325 | 2998 | 1.11% |
| 2025-09-08 | 17.08 | 17.38 | 0.41 | 2.42% | 17.01 | 17.42 | 30285 | 5237 | 1.94% |
| 2025-09-05 | 17.12 | 16.97 | -0.06 | -0.35% | 16.71 | 17.12 | 26296 | 4444 | 1.68% |
| 2025-09-04 | 16.78 | 17.03 | 0.37 | 2.22% | 16.63 | 17.20 | 39733 | 6754 | 2.54% |
| 2025-09-03 | 17.25 | 16.66 | -0.53 | -3.08% | 16.61 | 17.33 | 26688 | 4506 | 1.71% |
| 2025-09-02 | 17.38 | 17.19 | -0.13 | -0.75% | 17.08 | 17.42 | 22454 | 3861 | 1.43% |
| 2025-09-01 | 17.29 | 17.32 | 0.11 | 0.64% | 17.11 | 17.46 | 25349 | 4387 | 1.62% |
| 2025-08-29 | 17.26 | 17.21 | -0.05 | -0.29% | 17.17 | 17.62 | 31260 | 5438 | 2.00% |
| 2025-08-28 | 17.35 | 17.26 | -0.09 | -0.52% | 16.91 | 17.61 | 38606 | 6672 | 2.47% |
| 2025-08-27 | 17.70 | 17.35 | -0.36 | -2.03% | 17.35 | 17.71 | 34913 | 6118 | 2.23% |
| 2025-08-26 | 17.59 | 17.71 | 0.08 | 0.45% | 17.50 | 17.78 | 36412 | 6436 | 2.33% |
| 2025-08-25 | 17.54 | 17.63 | 0.12 | 0.69% | 17.38 | 17.67 | 42371 | 7433 | 2.71% |
| 2025-08-22 | 17.45 | 17.51 | -0.03 | -0.17% | 17.24 | 17.66 | 32102 | 5584 | 2.05% |
| 2025-08-21 | 17.63 | 17.54 | -0.09 | -0.51% | 17.45 | 17.66 | 30323 | 5323 | 1.94% |
| 2025-08-20 | 17.42 | 17.63 | 0.11 | 0.63% | 17.38 | 17.79 | 48636 | 8560 | 3.11% |
| 2025-08-19 | 17.28 | 17.52 | 0.27 | 1.57% | 17.22 | 17.55 | 40873 | 7106 | 2.61% |
| 2025-08-18 | 17.20 | 17.25 | 0.08 | 0.47% | 17.18 | 17.39 | 24462 | 4227 | 1.56% |
| 2025-08-15 | 17.07 | 17.17 | 0.07 | 0.41% | 17.00 | 17.22 | 24671 | 4230 | 1.58% |
| 2025-08-14 | 17.42 | 17.10 | -0.27 | -1.55% | 17.09 | 17.43 | 31195 | 5382 | 1.99% |
| 2025-08-13 | 17.56 | 17.37 | -0.12 | -0.69% | 17.32 | 17.59 | 27859 | 4844 | 1.78% |
| 2025-08-12 | 17.60 | 17.49 | -0.05 | -0.29% | 17.41 | 17.63 | 23123 | 4045 | 1.48% |
| 2025-08-11 | 17.42 | 17.54 | 0.15 | 0.86% | 17.32 | 17.58 | 31684 | 5535 | 2.02% |
| 2025-08-08 | 17.38 | 17.39 | -0.02 | -0.11% | 17.15 | 17.43 | 34253 | 5920 | 2.19% |
| 2025-08-07 | 17.38 | 17.41 | 0.03 | 0.17% | 17.25 | 17.49 | 33557 | 5833 | 2.14% |
| 2025-08-06 | 17.45 | 17.38 | -0.04 | -0.23% | 17.27 | 17.51 | 26920 | 4671 | 1.72% |
| 2025-08-05 | 17.29 | 17.42 | 0.15 | 0.87% | 17.25 | 17.44 | 34237 | 5940 | 2.19% |
| 2025-08-04 | 17.09 | 17.27 | -0.02 | -0.12% | 17.00 | 17.28 | 31631 | 5430 | 2.02% |
| 2025-08-01 | 17.10 | 17.29 | 0.13 | 0.76% | 17.10 | 17.44 | 45164 | 7785 | 2.88% |
| 2025-07-31 | 17.75 | 17.16 | -0.71 | -3.97% | 17.13 | 17.76 | 77551 | 13489 | 4.95% |
| 2025-07-30 | 17.59 | 17.87 | 0.09 | 0.51% | 17.45 | 17.93 | 98601 | 17443 | 6.30% |
| 2025-07-29 | 18.45 | 17.78 | 0.08 | 0.45% | 17.76 | 18.66 | 137143 | 24735 | 8.76% |
| 2025-07-28 | 17.76 | 17.70 | 0.00 | 0.00% | 17.60 | 17.80 | 70373 | 12452 | 4.49% |
| 2025-07-25 | 18.28 | 17.70 | -0.97 | -5.20% | 17.61 | 18.30 | 177673 | 31550 | 11.35% |