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 | 16.98 | 17.36 | 0.40 | 2.36% | 16.97 | 17.53 | 174208 | 30156 | 3.97% |
| 2025-10-30 | 17.09 | 16.96 | -0.13 | -0.76% | 16.82 | 17.26 | 103988 | 17715 | 2.37% |
| 2025-10-29 | 17.12 | 17.09 | -0.04 | -0.23% | 16.90 | 17.13 | 93497 | 15903 | 2.13% |
| 2025-10-28 | 17.00 | 17.13 | 0.07 | 0.41% | 16.85 | 17.35 | 139272 | 23907 | 3.18% |
| 2025-10-27 | 16.95 | 17.06 | 0.09 | 0.53% | 16.76 | 17.10 | 117275 | 19887 | 2.67% |
| 2025-10-24 | 16.60 | 16.97 | 0.41 | 2.48% | 16.51 | 17.07 | 112819 | 19122 | 2.57% |
| 2025-10-23 | 16.38 | 16.56 | 0.15 | 0.91% | 16.09 | 16.63 | 81547 | 13276 | 1.86% |
| 2025-10-22 | 16.56 | 16.41 | -0.16 | -0.97% | 16.36 | 16.67 | 67986 | 11210 | 1.55% |
| 2025-10-21 | 16.22 | 16.57 | 0.40 | 2.47% | 16.20 | 16.75 | 98647 | 16331 | 2.25% |
| 2025-10-20 | 16.33 | 16.17 | 0.05 | 0.31% | 16.11 | 16.49 | 87940 | 14331 | 2.01% |
| 2025-10-17 | 16.71 | 16.12 | -0.63 | -3.76% | 16.11 | 16.75 | 117999 | 19269 | 2.69% |
| 2025-10-16 | 17.14 | 16.75 | -0.38 | -2.22% | 16.70 | 17.15 | 102885 | 17364 | 2.35% |
| 2025-10-15 | 16.85 | 17.13 | 0.18 | 1.06% | 16.69 | 17.40 | 152157 | 26087 | 3.47% |
| 2025-10-14 | 17.17 | 16.95 | -0.30 | -1.74% | 16.85 | 17.46 | 144160 | 24679 | 3.29% |
| 2025-10-13 | 16.73 | 17.25 | 0.11 | 0.64% | 16.58 | 17.60 | 177413 | 30483 | 4.05% |
| 2025-10-10 | 17.36 | 17.14 | -0.33 | -1.89% | 17.08 | 17.45 | 126381 | 21809 | 2.88% |
| 2025-10-09 | 17.19 | 17.47 | 0.39 | 2.28% | 16.95 | 17.64 | 187987 | 32591 | 4.29% |
| 2025-09-30 | 16.88 | 17.08 | 0.25 | 1.49% | 16.81 | 17.16 | 106991 | 18227 | 2.44% |
| 2025-09-29 | 16.67 | 16.83 | 0.28 | 1.69% | 16.46 | 17.09 | 113419 | 18996 | 2.59% |
| 2025-09-26 | 17.00 | 16.55 | -0.51 | -2.99% | 16.55 | 17.00 | 119649 | 20033 | 2.73% |
| 2025-09-25 | 17.17 | 17.06 | -0.11 | -0.64% | 17.01 | 17.29 | 146656 | 25142 | 3.34% |
| 2025-09-24 | 16.85 | 17.17 | 0.32 | 1.90% | 16.70 | 17.18 | 199634 | 34048 | 4.55% |
| 2025-09-23 | 17.00 | 16.85 | -0.16 | -0.94% | 16.40 | 17.02 | 181508 | 30290 | 4.14% |
| 2025-09-22 | 16.26 | 17.01 | 0.92 | 5.72% | 16.25 | 17.14 | 292886 | 49283 | 6.68% |
| 2025-09-19 | 16.18 | 16.09 | -0.13 | -0.80% | 16.03 | 16.38 | 97409 | 15744 | 2.22% |
| 2025-09-18 | 16.50 | 16.22 | -0.33 | -1.99% | 16.06 | 16.80 | 141305 | 23322 | 3.22% |
| 2025-09-17 | 16.48 | 16.55 | -0.02 | -0.12% | 16.38 | 16.70 | 95255 | 15715 | 2.17% |
| 2025-09-16 | 16.45 | 16.57 | 0.12 | 0.73% | 16.38 | 16.58 | 84643 | 13947 | 1.93% |
| 2025-09-15 | 16.75 | 16.45 | -0.31 | -1.85% | 16.43 | 16.83 | 129053 | 21343 | 2.94% |
| 2025-09-12 | 17.08 | 16.76 | -0.25 | -1.47% | 16.74 | 17.21 | 173435 | 29377 | 3.96% |
| 2025-09-11 | 17.06 | 17.01 | -0.22 | -1.28% | 16.68 | 17.15 | 210177 | 35527 | 4.79% |
| 2025-09-10 | 16.72 | 17.23 | 0.10 | 0.58% | 16.57 | 17.47 | 293133 | 49695 | 6.69% |
| 2025-09-09 | 16.42 | 17.13 | 0.63 | 3.82% | 16.18 | 17.57 | 313004 | 52990 | 7.14% |
| 2025-09-08 | 16.26 | 16.50 | 0.30 | 1.85% | 16.08 | 16.54 | 103157 | 16776 | 2.35% |
| 2025-09-05 | 16.05 | 16.20 | 0.19 | 1.19% | 15.86 | 16.30 | 95321 | 15325 | 2.17% |
| 2025-09-04 | 16.40 | 16.01 | -0.39 | -2.38% | 15.79 | 16.54 | 109189 | 17702 | 2.49% |
| 2025-09-03 | 16.91 | 16.40 | -0.38 | -2.26% | 16.34 | 16.92 | 100581 | 16677 | 2.29% |
| 2025-09-02 | 17.29 | 16.78 | -0.57 | -3.29% | 16.66 | 17.37 | 126722 | 21357 | 2.89% |
| 2025-09-01 | 17.43 | 17.35 | -0.05 | -0.29% | 17.10 | 17.78 | 136372 | 23772 | 3.11% |
| 2025-08-29 | 17.60 | 17.40 | -0.20 | -1.14% | 17.26 | 17.67 | 142477 | 24824 | 3.25% |
| 2025-08-28 | 17.24 | 17.60 | 0.36 | 2.09% | 17.01 | 17.68 | 194755 | 33874 | 4.44% |
| 2025-08-27 | 18.08 | 17.24 | -0.73 | -4.06% | 17.23 | 18.10 | 234494 | 41684 | 5.35% |
| 2025-08-26 | 17.69 | 17.97 | 0.29 | 1.64% | 17.59 | 18.18 | 248846 | 44629 | 5.68% |
| 2025-08-25 | 17.38 | 17.68 | 0.38 | 2.20% | 17.22 | 17.76 | 234906 | 41179 | 5.36% |
| 2025-08-22 | 17.07 | 17.30 | 0.21 | 1.23% | 16.96 | 17.30 | 195240 | 33566 | 4.45% |
| 2025-08-21 | 16.94 | 17.09 | 0.22 | 1.30% | 16.83 | 17.28 | 195641 | 33376 | 4.46% |
| 2025-08-20 | 16.83 | 16.87 | 0.03 | 0.18% | 16.51 | 16.88 | 120641 | 20165 | 2.75% |
| 2025-08-19 | 16.85 | 16.84 | 0.00 | 0.00% | 16.68 | 16.94 | 149690 | 25193 | 3.41% |
| 2025-08-18 | 16.62 | 16.84 | 0.38 | 2.31% | 16.50 | 16.96 | 178614 | 29899 | 4.07% |
| 2025-08-15 | 16.19 | 16.46 | 0.19 | 1.17% | 16.19 | 16.48 | 98993 | 16229 | 2.26% |
| 2025-08-14 | 16.55 | 16.27 | -0.30 | -1.81% | 16.24 | 16.64 | 118660 | 19512 | 2.71% |
| 2025-08-13 | 16.63 | 16.57 | 0.22 | 1.35% | 16.51 | 16.78 | 168060 | 27958 | 3.83% |
| 2025-08-12 | 16.49 | 16.35 | -0.22 | -1.33% | 16.27 | 16.54 | 97034 | 15886 | 2.21% |
| 2025-08-11 | 16.44 | 16.57 | 0.18 | 1.10% | 16.35 | 16.67 | 121048 | 20020 | 2.76% |
| 2025-08-08 | 16.43 | 16.39 | -0.12 | -0.73% | 16.26 | 16.58 | 125130 | 20499 | 2.85% |
| 2025-08-07 | 16.61 | 16.51 | -0.14 | -0.84% | 16.40 | 16.70 | 116532 | 19274 | 2.66% |
| 2025-08-06 | 16.64 | 16.65 | 0.03 | 0.18% | 16.54 | 16.71 | 110341 | 18339 | 2.52% |
| 2025-08-05 | 16.67 | 16.62 | -0.08 | -0.48% | 16.49 | 16.74 | 114199 | 18940 | 2.60% |
| 2025-08-04 | 16.34 | 16.70 | 0.27 | 1.64% | 16.23 | 16.72 | 133858 | 22174 | 3.05% |
| 2025-08-01 | 16.26 | 16.43 | 0.17 | 1.05% | 16.10 | 16.48 | 132024 | 21549 | 3.01% |
| 2025-07-31 | 16.38 | 16.26 | -0.25 | -1.51% | 16.21 | 16.63 | 145905 | 23979 | 3.33% |
| 2025-07-30 | 16.47 | 16.51 | 0.00 | 0.00% | 16.30 | 16.74 | 176063 | 29076 | 4.02% |
| 2025-07-29 | 16.50 | 16.51 | -0.24 | -1.43% | 16.28 | 16.67 | 222215 | 36520 | 5.07% |
| 2025-07-28 | 16.67 | 16.75 | 0.09 | 0.54% | 16.38 | 17.36 | 263770 | 44034 | 6.02% |
| 2025-07-25 | 17.22 | 16.66 | -0.60 | -3.48% | 16.62 | 17.26 | 334224 | 56182 | 7.62% |
| 2025-07-24 | 17.04 | 17.26 | -0.16 | -0.92% | 17.04 | 17.87 | 470032 | 81496 | 10.72% |