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 | 16.45 | 0.16 | 0.98% | 16.24 | 16.67 | 82769 | 13592 | 4.25% |
| 2025-10-30 | 16.60 | 16.29 | -0.41 | -2.46% | 16.28 | 16.70 | 119359 | 19659 | 6.12% |
| 2025-10-29 | 16.67 | 16.70 | 0.01 | 0.06% | 16.37 | 16.76 | 120820 | 20003 | 6.20% |
| 2025-10-28 | 16.90 | 16.69 | -0.36 | -2.11% | 16.64 | 17.10 | 159572 | 26816 | 8.19% |
| 2025-10-27 | 16.80 | 17.05 | 0.39 | 2.34% | 16.56 | 17.41 | 257301 | 43819 | 13.20% |
| 2025-10-24 | 17.25 | 16.66 | -0.59 | -3.42% | 16.66 | 17.30 | 256469 | 43223 | 13.16% |
| 2025-10-23 | 18.03 | 17.25 | -1.69 | -8.92% | 17.23 | 18.20 | 421484 | 73909 | 21.62% |
| 2025-10-22 | 17.60 | 18.94 | 2.01 | 11.87% | 17.60 | 20.32 | 612874 | 118542 | 31.44% |
| 2025-10-21 | 16.26 | 16.93 | 0.67 | 4.12% | 16.24 | 17.19 | 141150 | 23727 | 7.24% |
| 2025-10-20 | 16.16 | 16.26 | 0.25 | 1.56% | 16.03 | 16.38 | 37853 | 6125 | 1.94% |
| 2025-10-17 | 16.27 | 16.01 | -0.21 | -1.29% | 16.00 | 16.46 | 52128 | 8482 | 2.67% |
| 2025-10-16 | 16.42 | 16.22 | -0.28 | -1.70% | 16.17 | 16.60 | 42042 | 6849 | 2.16% |
| 2025-10-15 | 16.27 | 16.50 | 0.23 | 1.41% | 16.22 | 16.77 | 49835 | 8228 | 2.56% |
| 2025-10-14 | 16.49 | 16.27 | -0.10 | -0.61% | 16.22 | 16.62 | 52356 | 8606 | 2.69% |
| 2025-10-13 | 16.18 | 16.37 | -0.28 | -1.68% | 16.02 | 16.55 | 58199 | 9520 | 2.99% |
| 2025-10-10 | 16.30 | 16.65 | 0.28 | 1.71% | 16.24 | 16.78 | 70828 | 11749 | 3.63% |
| 2025-10-09 | 16.12 | 16.37 | 0.06 | 0.37% | 16.12 | 16.47 | 57697 | 9403 | 2.96% |
| 2025-09-30 | 16.10 | 16.31 | 0.28 | 1.75% | 15.98 | 16.79 | 83153 | 13623 | 4.27% |
| 2025-09-29 | 16.03 | 16.03 | 0.17 | 1.07% | 15.85 | 16.07 | 29985 | 4794 | 1.54% |
| 2025-09-26 | 15.75 | 15.86 | 0.00 | 0.00% | 15.71 | 16.08 | 34645 | 5518 | 1.78% |
| 2025-09-25 | 16.09 | 15.86 | -0.24 | -1.49% | 15.86 | 16.35 | 45084 | 7237 | 2.31% |
| 2025-09-24 | 16.09 | 16.10 | 0.17 | 1.07% | 15.88 | 16.19 | 39161 | 6295 | 2.01% |
| 2025-09-23 | 16.06 | 15.93 | -0.23 | -1.42% | 15.68 | 16.20 | 48347 | 7669 | 2.48% |
| 2025-09-22 | 16.31 | 16.16 | -0.27 | -1.64% | 16.04 | 16.49 | 40543 | 6547 | 2.08% |
| 2025-09-19 | 16.44 | 16.43 | -0.10 | -0.60% | 16.36 | 16.64 | 38915 | 6408 | 2.00% |
| 2025-09-18 | 16.80 | 16.53 | -0.52 | -3.05% | 16.43 | 17.02 | 68007 | 11380 | 3.49% |
| 2025-09-17 | 17.00 | 17.05 | 0.01 | 0.06% | 16.85 | 17.48 | 68510 | 11689 | 3.51% |
| 2025-09-16 | 16.78 | 17.04 | 0.15 | 0.89% | 16.78 | 17.04 | 51143 | 8657 | 2.62% |
| 2025-09-15 | 16.73 | 16.89 | 0.24 | 1.44% | 16.63 | 17.01 | 46846 | 7889 | 2.40% |
| 2025-09-12 | 16.87 | 16.65 | -0.17 | -1.01% | 16.65 | 16.89 | 49767 | 8337 | 2.55% |
| 2025-09-11 | 16.75 | 16.82 | 0.05 | 0.30% | 16.46 | 16.84 | 48636 | 8103 | 2.49% |
| 2025-09-10 | 16.96 | 16.77 | -0.18 | -1.06% | 16.69 | 17.01 | 41703 | 7015 | 2.14% |
| 2025-09-09 | 17.13 | 16.95 | -0.28 | -1.63% | 16.88 | 17.17 | 36881 | 6277 | 1.89% |
| 2025-09-08 | 16.93 | 17.23 | 0.31 | 1.83% | 16.91 | 17.31 | 46737 | 8020 | 2.40% |
| 2025-09-05 | 16.85 | 16.92 | 0.07 | 0.42% | 16.62 | 16.99 | 49707 | 8381 | 2.55% |
| 2025-09-04 | 16.99 | 16.85 | -0.28 | -1.63% | 16.78 | 17.44 | 71707 | 12218 | 3.68% |
| 2025-09-03 | 17.74 | 17.13 | -0.67 | -3.76% | 17.01 | 17.75 | 77441 | 13440 | 3.97% |
| 2025-09-02 | 17.66 | 17.80 | 0.23 | 1.31% | 17.03 | 18.18 | 115259 | 20192 | 5.91% |
| 2025-09-01 | 17.64 | 17.57 | -0.23 | -1.29% | 17.43 | 17.80 | 62090 | 10932 | 3.19% |
| 2025-08-29 | 17.68 | 17.80 | 0.15 | 0.85% | 17.62 | 18.20 | 113058 | 20188 | 5.80% |
| 2025-08-28 | 17.47 | 17.65 | 0.20 | 1.15% | 17.07 | 18.36 | 117605 | 20760 | 6.03% |
| 2025-08-27 | 18.25 | 17.45 | -0.74 | -4.07% | 17.36 | 18.25 | 128297 | 22812 | 6.58% |
| 2025-08-26 | 18.04 | 18.19 | 0.03 | 0.17% | 17.91 | 18.27 | 109525 | 19882 | 5.38% |
| 2025-08-25 | 17.80 | 18.16 | 0.35 | 1.97% | 17.78 | 18.21 | 140649 | 25372 | 6.91% |
| 2025-08-22 | 17.78 | 17.81 | 0.01 | 0.06% | 17.50 | 17.81 | 96436 | 17036 | 4.74% |
| 2025-08-21 | 17.59 | 17.80 | 0.14 | 0.79% | 17.57 | 18.50 | 136399 | 24483 | 6.71% |
| 2025-08-20 | 17.48 | 17.66 | 0.09 | 0.51% | 17.41 | 17.72 | 63336 | 11129 | 3.11% |
| 2025-08-19 | 17.80 | 17.57 | -0.11 | -0.62% | 17.45 | 17.80 | 72506 | 12754 | 3.56% |
| 2025-08-18 | 17.55 | 17.68 | 0.09 | 0.51% | 17.42 | 17.77 | 105954 | 18637 | 5.21% |
| 2025-08-15 | 17.31 | 17.59 | 0.41 | 2.39% | 17.23 | 17.71 | 79368 | 13865 | 3.90% |
| 2025-08-14 | 17.72 | 17.18 | -0.54 | -3.05% | 17.18 | 17.80 | 89720 | 15669 | 4.41% |
| 2025-08-13 | 17.91 | 17.72 | -0.20 | -1.12% | 17.65 | 17.98 | 92320 | 16370 | 4.54% |
| 2025-08-12 | 17.89 | 17.92 | -0.16 | -0.88% | 17.70 | 18.06 | 90874 | 16257 | 4.47% |
| 2025-08-11 | 18.58 | 18.08 | -0.03 | -0.17% | 18.01 | 18.67 | 178073 | 32530 | 8.75% |
| 2025-08-08 | 17.28 | 18.11 | 0.81 | 4.68% | 17.17 | 18.33 | 203709 | 36379 | 10.01% |
| 2025-08-07 | 17.12 | 17.30 | 0.27 | 1.59% | 16.95 | 17.47 | 101009 | 17406 | 4.97% |
| 2025-08-06 | 17.13 | 17.03 | -0.10 | -0.58% | 17.01 | 17.14 | 53075 | 9048 | 2.61% |
| 2025-08-05 | 17.33 | 17.13 | -0.12 | -0.70% | 17.10 | 17.35 | 53085 | 9117 | 2.61% |
| 2025-08-04 | 17.20 | 17.25 | 0.02 | 0.12% | 17.02 | 17.25 | 41374 | 7101 | 2.03% |
| 2025-08-01 | 17.24 | 17.23 | 0.02 | 0.12% | 17.13 | 17.46 | 44028 | 7575 | 2.16% |
| 2025-07-31 | 17.72 | 17.21 | -0.64 | -3.59% | 17.15 | 17.74 | 100739 | 17534 | 4.95% |
| 2025-07-30 | 17.66 | 17.85 | 0.12 | 0.68% | 17.56 | 17.92 | 94272 | 16725 | 4.63% |
| 2025-07-29 | 17.75 | 17.73 | 0.14 | 0.80% | 17.46 | 17.79 | 79730 | 14059 | 3.92% |
| 2025-07-28 | 17.80 | 17.59 | -0.24 | -1.35% | 17.53 | 17.86 | 76903 | 13577 | 3.78% |
| 2025-07-25 | 18.11 | 17.83 | -0.49 | -2.67% | 17.77 | 18.19 | 136187 | 24371 | 6.69% |