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 | 16.32 | 16.59 | 0.30 | 1.84% | 16.32 | 16.68 | 60018 | 9929 | 1.33% |
| 2025-10-30 | 16.45 | 16.29 | -0.22 | -1.33% | 16.29 | 16.65 | 48150 | 7905 | 1.07% |
| 2025-10-29 | 16.52 | 16.51 | -0.16 | -0.96% | 16.42 | 16.65 | 65914 | 10868 | 1.47% |
| 2025-10-28 | 16.39 | 16.67 | 0.20 | 1.21% | 16.24 | 16.95 | 79544 | 13219 | 1.77% |
| 2025-10-27 | 16.40 | 16.47 | 0.20 | 1.23% | 16.33 | 16.76 | 63121 | 10439 | 1.40% |
| 2025-10-24 | 16.37 | 16.27 | -0.09 | -0.55% | 16.21 | 16.55 | 44444 | 7272 | 0.99% |
| 2025-10-23 | 16.47 | 16.36 | -0.12 | -0.73% | 16.00 | 16.47 | 51012 | 8259 | 1.13% |
| 2025-10-22 | 16.48 | 16.48 | -0.08 | -0.48% | 16.46 | 16.64 | 31562 | 5219 | 0.70% |
| 2025-10-21 | 16.47 | 16.56 | 0.08 | 0.49% | 16.31 | 16.62 | 47209 | 7789 | 1.05% |
| 2025-10-20 | 16.34 | 16.48 | 0.38 | 2.36% | 16.00 | 16.49 | 50140 | 8158 | 1.11% |
| 2025-10-17 | 16.54 | 16.10 | -0.44 | -2.66% | 16.08 | 16.64 | 69718 | 11366 | 1.55% |
| 2025-10-16 | 16.93 | 16.54 | -0.40 | -2.36% | 16.38 | 16.93 | 80432 | 13378 | 1.79% |
| 2025-10-15 | 16.71 | 16.94 | 0.22 | 1.32% | 16.69 | 17.03 | 63665 | 10748 | 1.42% |
| 2025-10-14 | 17.20 | 16.72 | -0.42 | -2.45% | 16.71 | 17.28 | 88956 | 15099 | 1.98% |
| 2025-10-13 | 16.89 | 17.14 | -0.35 | -2.00% | 16.40 | 17.46 | 107401 | 18297 | 2.39% |
| 2025-10-10 | 17.62 | 17.49 | -0.21 | -1.19% | 17.45 | 17.90 | 82096 | 14472 | 1.83% |
| 2025-10-09 | 17.88 | 17.70 | 0.05 | 0.28% | 17.66 | 18.32 | 109317 | 19655 | 2.43% |
| 2025-09-30 | 17.97 | 17.65 | -0.24 | -1.34% | 17.50 | 18.07 | 91173 | 16134 | 2.03% |
| 2025-09-29 | 17.75 | 17.89 | 0.29 | 1.65% | 17.58 | 18.05 | 82793 | 14742 | 1.84% |
| 2025-09-26 | 18.02 | 17.60 | -0.56 | -3.08% | 17.60 | 18.10 | 95811 | 17058 | 2.13% |
| 2025-09-25 | 18.79 | 18.16 | -0.63 | -3.35% | 18.16 | 18.79 | 124872 | 23025 | 2.78% |
| 2025-09-24 | 17.98 | 18.79 | 0.63 | 3.47% | 17.98 | 19.15 | 164531 | 30823 | 3.66% |
| 2025-09-23 | 18.57 | 18.16 | -0.50 | -2.68% | 17.88 | 18.68 | 144649 | 26289 | 3.22% |
| 2025-09-22 | 19.24 | 18.66 | -0.58 | -3.01% | 18.47 | 19.27 | 214216 | 40067 | 4.76% |
| 2025-09-19 | 17.10 | 19.24 | 2.11 | 12.32% | 16.85 | 19.50 | 413410 | 76182 | 9.19% |
| 2025-09-18 | 17.66 | 17.13 | -0.49 | -2.78% | 17.00 | 17.79 | 121574 | 21182 | 2.70% |
| 2025-09-17 | 17.94 | 17.62 | -0.32 | -1.78% | 17.56 | 17.94 | 90673 | 16023 | 2.02% |
| 2025-09-16 | 17.63 | 17.94 | 0.32 | 1.82% | 17.52 | 17.95 | 90107 | 15996 | 2.00% |
| 2025-09-15 | 17.77 | 17.62 | -0.31 | -1.73% | 17.60 | 17.98 | 88113 | 15645 | 1.96% |
| 2025-09-12 | 18.24 | 17.93 | -0.27 | -1.48% | 17.69 | 18.26 | 125196 | 22439 | 2.78% |
| 2025-09-11 | 18.08 | 18.20 | 0.12 | 0.66% | 17.86 | 18.30 | 107627 | 19416 | 2.39% |
| 2025-09-10 | 18.52 | 18.08 | -0.51 | -2.74% | 17.80 | 18.69 | 169562 | 30789 | 3.77% |
| 2025-09-09 | 19.05 | 18.59 | -0.64 | -3.33% | 18.55 | 19.34 | 140279 | 26439 | 3.12% |
| 2025-09-08 | 19.19 | 19.23 | 0.27 | 1.42% | 18.97 | 19.59 | 153286 | 29535 | 3.41% |
| 2025-09-05 | 18.28 | 18.96 | 0.63 | 3.44% | 18.28 | 18.96 | 144901 | 27117 | 3.22% |
| 2025-09-04 | 18.57 | 18.33 | -0.35 | -1.87% | 17.95 | 19.10 | 185758 | 34559 | 4.13% |
| 2025-09-03 | 19.08 | 18.68 | -0.40 | -2.10% | 18.54 | 19.49 | 175935 | 33457 | 3.91% |
| 2025-09-02 | 19.87 | 19.08 | -0.79 | -3.98% | 18.78 | 19.89 | 266227 | 51183 | 5.92% |
| 2025-09-01 | 18.93 | 19.87 | 0.95 | 5.02% | 18.72 | 19.97 | 326317 | 63620 | 7.26% |
| 2025-08-29 | 18.83 | 18.92 | 0.11 | 0.58% | 18.75 | 19.50 | 215815 | 41124 | 4.80% |
| 2025-08-28 | 18.31 | 18.81 | 0.38 | 2.06% | 18.00 | 19.25 | 237345 | 44102 | 5.28% |
| 2025-08-27 | 18.90 | 18.43 | -0.50 | -2.64% | 18.40 | 19.28 | 241844 | 45664 | 5.38% |
| 2025-08-26 | 18.36 | 18.93 | 0.48 | 2.60% | 18.20 | 19.57 | 300136 | 56811 | 6.67% |
| 2025-08-25 | 18.38 | 18.45 | 0.03 | 0.16% | 18.21 | 18.80 | 195562 | 36134 | 4.35% |
| 2025-08-22 | 18.23 | 18.42 | 0.27 | 1.49% | 18.06 | 18.51 | 210891 | 38653 | 4.69% |
| 2025-08-21 | 18.04 | 18.15 | 0.15 | 0.83% | 17.81 | 18.55 | 229033 | 41628 | 5.09% |
| 2025-08-20 | 18.06 | 18.00 | -0.08 | -0.44% | 17.74 | 18.17 | 119947 | 21505 | 2.67% |
| 2025-08-19 | 18.09 | 18.08 | -0.15 | -0.82% | 17.91 | 18.20 | 169063 | 30475 | 3.76% |
| 2025-08-18 | 17.78 | 18.23 | 0.63 | 3.58% | 17.61 | 18.24 | 322188 | 58138 | 7.16% |
| 2025-08-15 | 16.68 | 17.60 | 0.93 | 5.58% | 16.64 | 17.85 | 268169 | 46785 | 5.96% |
| 2025-08-14 | 17.22 | 16.67 | -0.57 | -3.31% | 16.65 | 17.29 | 157218 | 26609 | 3.50% |
| 2025-08-13 | 17.38 | 17.24 | -0.17 | -0.98% | 17.06 | 17.42 | 136465 | 23507 | 3.03% |
| 2025-08-12 | 17.70 | 17.41 | -0.24 | -1.36% | 17.32 | 17.85 | 102247 | 17848 | 2.27% |
| 2025-08-11 | 17.44 | 17.65 | 0.30 | 1.73% | 17.36 | 17.97 | 167839 | 29738 | 3.73% |
| 2025-08-08 | 17.69 | 17.35 | -0.34 | -1.92% | 17.30 | 17.69 | 99842 | 17428 | 2.22% |
| 2025-08-07 | 17.58 | 17.69 | 0.11 | 0.63% | 17.37 | 17.98 | 134241 | 23672 | 2.99% |
| 2025-08-06 | 17.40 | 17.58 | 0.03 | 0.17% | 17.36 | 17.76 | 109474 | 19233 | 2.43% |
| 2025-08-05 | 17.26 | 17.55 | 0.29 | 1.68% | 17.26 | 18.04 | 173464 | 30517 | 3.86% |
| 2025-08-04 | 16.90 | 17.26 | 0.23 | 1.35% | 16.68 | 17.33 | 130802 | 22283 | 2.91% |
| 2025-08-01 | 16.59 | 17.03 | 0.39 | 2.34% | 16.51 | 17.40 | 159476 | 27136 | 3.55% |
| 2025-07-31 | 16.85 | 16.64 | -0.29 | -1.71% | 16.40 | 16.98 | 130334 | 21741 | 2.90% |
| 2025-07-30 | 17.02 | 16.93 | -0.19 | -1.11% | 16.74 | 17.35 | 119974 | 20499 | 2.67% |
| 2025-07-29 | 17.25 | 17.12 | -0.07 | -0.41% | 16.86 | 17.25 | 103168 | 17562 | 2.29% |
| 2025-07-28 | 17.10 | 17.19 | 0.00 | 0.00% | 17.00 | 17.26 | 83259 | 14260 | 1.85% |
| 2025-07-25 | 17.33 | 17.19 | -0.01 | -0.06% | 17.15 | 17.67 | 138915 | 24138 | 3.09% |
| 2025-07-24 | 16.95 | 17.20 | 0.13 | 0.76% | 16.93 | 17.31 | 118043 | 20259 | 2.62% |