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 | 16.40 | 16.53 | 0.12 | 0.73% | 16.38 | 16.62 | 27525 | 4542 | 2.00% |
| 2025-10-30 | 16.68 | 16.41 | -0.27 | -1.62% | 16.31 | 16.75 | 34473 | 5682 | 2.50% |
| 2025-10-29 | 16.99 | 16.68 | -0.30 | -1.77% | 16.66 | 17.10 | 45558 | 7660 | 3.30% |
| 2025-10-28 | 17.28 | 16.98 | -0.43 | -2.47% | 16.95 | 17.30 | 49180 | 8381 | 3.57% |
| 2025-10-27 | 17.70 | 17.41 | -0.35 | -1.97% | 17.20 | 17.78 | 45738 | 7977 | 3.32% |
| 2025-10-24 | 17.64 | 17.76 | 0.14 | 0.79% | 17.52 | 17.85 | 31479 | 5582 | 2.28% |
| 2025-10-23 | 17.40 | 17.62 | 0.11 | 0.63% | 17.23 | 17.70 | 28504 | 4973 | 2.07% |
| 2025-10-22 | 17.54 | 17.51 | -0.13 | -0.74% | 17.37 | 17.76 | 29632 | 5203 | 2.15% |
| 2025-10-21 | 17.68 | 17.64 | 0.14 | 0.80% | 17.32 | 17.68 | 34564 | 6075 | 2.51% |
| 2025-10-20 | 17.23 | 17.50 | 0.60 | 3.55% | 17.13 | 17.58 | 54077 | 9421 | 3.92% |
| 2025-10-17 | 18.28 | 16.90 | -1.38 | -7.55% | 16.88 | 18.30 | 87082 | 15168 | 6.32% |
| 2025-10-16 | 18.69 | 18.28 | -0.31 | -1.67% | 18.17 | 18.74 | 65763 | 12057 | 4.77% |
| 2025-10-15 | 17.61 | 18.59 | 1.01 | 5.75% | 17.37 | 18.60 | 92781 | 16862 | 6.73% |
| 2025-10-14 | 18.00 | 17.58 | -0.35 | -1.95% | 17.50 | 18.19 | 45041 | 8039 | 3.27% |
| 2025-10-13 | 17.42 | 17.93 | -0.14 | -0.77% | 16.94 | 17.98 | 52641 | 9294 | 3.82% |
| 2025-10-10 | 17.75 | 18.07 | 0.32 | 1.80% | 17.59 | 18.23 | 69396 | 12510 | 5.03% |
| 2025-10-09 | 17.79 | 17.75 | -0.04 | -0.22% | 17.71 | 18.15 | 38867 | 6939 | 2.82% |
| 2025-09-30 | 17.94 | 17.79 | -0.16 | -0.89% | 17.76 | 18.03 | 31728 | 5667 | 2.30% |
| 2025-09-29 | 17.87 | 17.95 | 0.22 | 1.24% | 17.50 | 18.19 | 38954 | 6977 | 2.83% |
| 2025-09-26 | 17.73 | 17.73 | -0.15 | -0.84% | 17.62 | 18.04 | 26270 | 4677 | 1.91% |
| 2025-09-25 | 18.00 | 17.88 | -0.12 | -0.67% | 17.86 | 18.32 | 44176 | 7980 | 3.20% |
| 2025-09-24 | 17.80 | 18.00 | 0.20 | 1.12% | 17.65 | 18.14 | 39286 | 7052 | 2.85% |
| 2025-09-23 | 17.77 | 17.80 | 0.16 | 0.91% | 17.10 | 17.93 | 47028 | 8230 | 3.41% |
| 2025-09-22 | 17.64 | 17.64 | 0.00 | 0.00% | 17.39 | 17.77 | 26187 | 4599 | 1.90% |
| 2025-09-19 | 17.88 | 17.64 | -0.20 | -1.12% | 17.29 | 18.06 | 38000 | 6728 | 2.76% |
| 2025-09-18 | 18.23 | 17.84 | -0.36 | -1.98% | 17.71 | 18.30 | 61710 | 11116 | 4.48% |
| 2025-09-17 | 17.80 | 18.20 | 0.39 | 2.19% | 17.68 | 18.27 | 53341 | 9637 | 3.87% |
| 2025-09-16 | 17.81 | 17.81 | 0.05 | 0.28% | 17.59 | 17.98 | 37547 | 6666 | 2.72% |
| 2025-09-15 | 17.98 | 17.76 | -0.15 | -0.84% | 17.59 | 18.02 | 31177 | 5546 | 2.26% |
| 2025-09-12 | 18.16 | 17.91 | -0.25 | -1.38% | 17.87 | 18.27 | 38469 | 6941 | 2.79% |
| 2025-09-11 | 17.81 | 18.16 | 0.34 | 1.91% | 17.52 | 18.16 | 45233 | 8123 | 3.28% |
| 2025-09-10 | 17.99 | 17.82 | -0.44 | -2.41% | 17.70 | 18.10 | 45742 | 8156 | 3.32% |
| 2025-09-09 | 18.18 | 18.26 | 0.08 | 0.44% | 18.11 | 18.86 | 100430 | 18566 | 7.28% |
| 2025-09-08 | 18.39 | 18.18 | -0.20 | -1.09% | 18.04 | 18.39 | 52785 | 9578 | 3.83% |
| 2025-09-05 | 17.32 | 18.38 | 1.08 | 6.24% | 17.32 | 18.65 | 128001 | 23363 | 9.28% |
| 2025-09-04 | 17.21 | 17.30 | 0.07 | 0.41% | 17.00 | 17.56 | 52492 | 9116 | 3.81% |
| 2025-09-03 | 17.90 | 17.23 | -0.45 | -2.55% | 17.19 | 17.90 | 49669 | 8677 | 3.60% |
| 2025-09-02 | 18.00 | 17.68 | -0.33 | -1.83% | 17.30 | 18.01 | 75582 | 13279 | 5.48% |
| 2025-09-01 | 17.85 | 18.01 | 0.11 | 0.61% | 17.71 | 18.08 | 56754 | 10193 | 4.12% |
| 2025-08-29 | 18.43 | 17.90 | -0.49 | -2.66% | 17.87 | 18.45 | 58484 | 10561 | 4.24% |
| 2025-08-28 | 18.06 | 18.39 | 0.34 | 1.88% | 17.73 | 18.42 | 85025 | 15382 | 6.17% |
| 2025-08-27 | 18.70 | 18.05 | -0.77 | -4.09% | 18.03 | 18.90 | 81381 | 15117 | 5.90% |
| 2025-08-26 | 19.20 | 18.82 | -0.61 | -3.14% | 18.80 | 19.20 | 97154 | 18420 | 7.05% |
| 2025-08-25 | 18.46 | 19.43 | 0.94 | 5.08% | 18.35 | 19.45 | 158606 | 29934 | 11.50% |
| 2025-08-22 | 18.55 | 18.49 | -0.06 | -0.32% | 18.25 | 18.58 | 86457 | 15935 | 6.27% |
| 2025-08-21 | 19.18 | 18.55 | -0.61 | -3.18% | 18.46 | 19.20 | 131351 | 24634 | 9.53% |
| 2025-08-20 | 19.60 | 19.16 | -0.83 | -4.15% | 18.71 | 19.70 | 186353 | 35699 | 13.52% |
| 2025-08-19 | 20.63 | 19.99 | -1.14 | -5.40% | 19.49 | 20.96 | 275386 | 55217 | 19.97% |
| 2025-08-18 | 20.03 | 21.13 | 1.92 | 9.99% | 18.68 | 21.13 | 460259 | 92153 | 33.38% |
| 2025-08-15 | 17.37 | 19.21 | 1.75 | 10.02% | 17.23 | 19.21 | 289110 | 53658 | 20.97% |
| 2025-08-14 | 18.08 | 17.46 | -0.89 | -4.85% | 17.32 | 18.20 | 189324 | 33184 | 13.73% |
| 2025-08-13 | 16.92 | 18.35 | 1.67 | 10.01% | 16.85 | 18.35 | 224410 | 40054 | 16.28% |
| 2025-08-12 | 16.68 | 16.68 | 0.01 | 0.06% | 16.43 | 16.92 | 70466 | 11705 | 5.11% |
| 2025-08-11 | 16.33 | 16.67 | 0.34 | 2.08% | 16.33 | 16.74 | 69952 | 11626 | 5.07% |
| 2025-08-08 | 16.03 | 16.33 | 0.30 | 1.87% | 16.00 | 16.36 | 60294 | 9788 | 4.37% |
| 2025-08-07 | 16.02 | 16.03 | 0.00 | 0.00% | 15.91 | 16.19 | 27024 | 4324 | 1.96% |
| 2025-08-06 | 15.88 | 16.03 | 0.12 | 0.75% | 15.86 | 16.07 | 29212 | 4664 | 2.12% |
| 2025-08-05 | 15.91 | 15.91 | 0.01 | 0.06% | 15.85 | 15.96 | 23144 | 3682 | 1.68% |
| 2025-08-04 | 15.76 | 15.90 | 0.13 | 0.82% | 15.61 | 15.91 | 24025 | 3800 | 1.74% |
| 2025-08-01 | 15.66 | 15.77 | 0.21 | 1.35% | 15.55 | 15.77 | 25122 | 3943 | 1.82% |
| 2025-07-31 | 15.64 | 15.56 | -0.09 | -0.58% | 15.53 | 15.76 | 27292 | 4265 | 1.98% |
| 2025-07-30 | 15.79 | 15.65 | -0.10 | -0.63% | 15.52 | 15.79 | 30434 | 4762 | 2.21% |
| 2025-07-29 | 15.85 | 15.75 | -0.10 | -0.63% | 15.63 | 15.91 | 30576 | 4808 | 2.22% |
| 2025-07-28 | 16.04 | 15.85 | -0.19 | -1.18% | 15.80 | 16.04 | 45148 | 7167 | 3.27% |
| 2025-07-25 | 16.18 | 16.04 | -0.13 | -0.80% | 15.96 | 16.22 | 33487 | 5376 | 2.43% |
| 2025-07-24 | 16.12 | 16.17 | -0.04 | -0.25% | 16.05 | 16.44 | 51972 | 8416 | 3.77% |