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 | 16.30 | 16.43 | 0.13 | 0.80% | 16.22 | 16.56 | 31610 | 5177 | 2.79% |
| 2025-10-30 | 16.54 | 16.30 | -0.24 | -1.45% | 16.29 | 16.75 | 27694 | 4548 | 2.45% |
| 2025-10-29 | 16.98 | 16.54 | -0.48 | -2.82% | 16.33 | 16.98 | 35752 | 5920 | 3.16% |
| 2025-10-28 | 16.72 | 17.02 | 0.20 | 1.19% | 16.68 | 17.13 | 34286 | 5819 | 3.03% |
| 2025-10-27 | 16.67 | 16.82 | 0.20 | 1.20% | 16.52 | 17.17 | 46670 | 7849 | 4.12% |
| 2025-10-24 | 16.50 | 16.62 | 0.08 | 0.48% | 16.40 | 16.76 | 30646 | 5095 | 2.71% |
| 2025-10-23 | 16.51 | 16.54 | -0.02 | -0.12% | 16.23 | 16.62 | 30541 | 5019 | 2.70% |
| 2025-10-22 | 16.69 | 16.56 | -0.11 | -0.66% | 16.40 | 16.85 | 31128 | 5175 | 2.75% |
| 2025-10-21 | 16.28 | 16.67 | 0.39 | 2.40% | 16.19 | 16.67 | 34406 | 5685 | 3.04% |
| 2025-10-20 | 15.99 | 16.28 | 0.46 | 2.91% | 15.98 | 16.30 | 32318 | 5217 | 2.86% |
| 2025-10-17 | 16.20 | 15.82 | -0.22 | -1.37% | 15.80 | 16.35 | 27304 | 4383 | 2.41% |
| 2025-10-16 | 16.70 | 16.04 | -0.60 | -3.61% | 15.99 | 16.77 | 40034 | 6526 | 3.54% |
| 2025-10-15 | 16.28 | 16.64 | 0.31 | 1.90% | 16.21 | 16.65 | 33073 | 5470 | 2.92% |
| 2025-10-14 | 16.48 | 16.33 | -0.02 | -0.12% | 16.22 | 16.63 | 30017 | 4930 | 2.65% |
| 2025-10-13 | 16.00 | 16.35 | -0.08 | -0.49% | 15.51 | 16.48 | 34375 | 5563 | 3.04% |
| 2025-10-10 | 16.34 | 16.43 | 0.13 | 0.80% | 16.16 | 16.72 | 38861 | 6411 | 3.43% |
| 2025-10-09 | 16.20 | 16.30 | 0.15 | 0.93% | 16.12 | 16.50 | 35390 | 5763 | 3.13% |
| 2025-09-30 | 16.51 | 16.15 | -0.27 | -1.64% | 16.14 | 16.60 | 32499 | 5285 | 2.87% |
| 2025-09-29 | 16.68 | 16.42 | -0.27 | -1.62% | 16.37 | 16.77 | 36918 | 6114 | 3.26% |
| 2025-09-26 | 16.52 | 16.69 | 0.16 | 0.97% | 16.31 | 16.92 | 53212 | 8900 | 4.70% |
| 2025-09-25 | 16.29 | 16.53 | 0.26 | 1.60% | 16.14 | 16.70 | 51546 | 8517 | 4.55% |
| 2025-09-24 | 16.20 | 16.27 | 0.07 | 0.43% | 15.95 | 16.30 | 28016 | 4537 | 2.48% |
| 2025-09-23 | 16.32 | 16.20 | 0.02 | 0.12% | 15.72 | 16.33 | 41245 | 6619 | 3.64% |
| 2025-09-22 | 15.86 | 16.18 | 0.28 | 1.76% | 15.76 | 16.21 | 33254 | 5325 | 2.94% |
| 2025-09-19 | 15.92 | 15.90 | 0.00 | 0.00% | 15.86 | 16.32 | 30537 | 4883 | 2.70% |
| 2025-09-18 | 16.30 | 15.90 | -0.40 | -2.45% | 15.80 | 16.48 | 37600 | 6066 | 3.32% |
| 2025-09-17 | 16.33 | 16.30 | 0.01 | 0.06% | 16.13 | 16.34 | 27287 | 4426 | 2.41% |
| 2025-09-16 | 16.36 | 16.29 | 0.01 | 0.06% | 16.10 | 16.37 | 30609 | 4973 | 2.70% |
| 2025-09-15 | 15.85 | 16.28 | 0.34 | 2.13% | 15.85 | 16.46 | 45467 | 7364 | 4.02% |
| 2025-09-12 | 16.22 | 15.94 | -0.24 | -1.48% | 15.92 | 16.31 | 34086 | 5471 | 3.01% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.87 | 16.18 | 30934 | 4973 | 2.73% |
| 2025-09-10 | 15.98 | 16.10 | 0.11 | 0.69% | 15.88 | 16.19 | 30780 | 4949 | 2.72% |
| 2025-09-09 | 16.15 | 15.99 | -0.17 | -1.05% | 15.84 | 16.24 | 37100 | 5954 | 3.28% |
| 2025-09-08 | 16.01 | 16.16 | 0.18 | 1.13% | 15.82 | 16.24 | 38601 | 6191 | 3.41% |
| 2025-09-05 | 15.77 | 15.98 | 0.30 | 1.91% | 15.30 | 15.98 | 51085 | 8015 | 4.51% |
| 2025-09-04 | 15.78 | 15.68 | 0.08 | 0.51% | 15.52 | 16.12 | 52174 | 8271 | 4.61% |
| 2025-09-03 | 16.12 | 15.60 | -0.45 | -2.80% | 15.54 | 16.16 | 32987 | 5213 | 2.91% |
| 2025-09-02 | 16.45 | 16.05 | -0.47 | -2.85% | 15.76 | 16.59 | 62502 | 9997 | 5.52% |
| 2025-09-01 | 16.38 | 16.52 | 0.09 | 0.55% | 16.33 | 16.62 | 37025 | 6098 | 3.27% |
| 2025-08-29 | 16.88 | 16.43 | -0.45 | -2.67% | 16.39 | 16.98 | 50732 | 8422 | 4.48% |
| 2025-08-28 | 16.88 | 16.88 | 0.06 | 0.36% | 16.25 | 17.10 | 62273 | 10379 | 5.50% |
| 2025-08-27 | 17.93 | 16.82 | -0.98 | -5.51% | 16.82 | 18.05 | 95143 | 16450 | 8.41% |
| 2025-08-26 | 17.48 | 17.80 | 0.39 | 2.24% | 17.15 | 18.13 | 110874 | 19723 | 9.79% |
| 2025-08-25 | 17.35 | 17.41 | 0.14 | 0.81% | 17.29 | 17.80 | 71505 | 12530 | 6.32% |
| 2025-08-22 | 17.50 | 17.27 | -0.30 | -1.71% | 17.14 | 17.57 | 98311 | 16994 | 8.69% |
| 2025-08-21 | 18.51 | 17.57 | -0.30 | -1.68% | 17.38 | 18.58 | 128624 | 23137 | 11.36% |
| 2025-08-20 | 18.09 | 17.87 | -0.31 | -1.71% | 17.63 | 18.38 | 69948 | 12446 | 6.18% |
| 2025-08-19 | 17.95 | 18.18 | 0.33 | 1.85% | 17.77 | 18.67 | 117195 | 21417 | 10.35% |
| 2025-08-18 | 17.31 | 17.85 | 0.63 | 3.66% | 17.23 | 18.21 | 102860 | 18238 | 9.09% |
| 2025-08-15 | 17.03 | 17.22 | 0.14 | 0.82% | 16.94 | 17.32 | 63939 | 10930 | 5.65% |
| 2025-08-14 | 17.55 | 17.08 | -0.42 | -2.40% | 17.02 | 17.72 | 76596 | 13297 | 6.77% |
| 2025-08-13 | 17.69 | 17.50 | -0.18 | -1.02% | 17.30 | 17.72 | 70778 | 12356 | 6.25% |
| 2025-08-12 | 17.90 | 17.68 | -0.31 | -1.72% | 17.48 | 18.03 | 91059 | 16065 | 8.04% |
| 2025-08-11 | 17.46 | 17.99 | 0.39 | 2.22% | 17.41 | 18.00 | 138328 | 24492 | 12.22% |
| 2025-08-08 | 17.03 | 17.60 | 0.57 | 3.35% | 16.90 | 17.88 | 175227 | 30556 | 15.48% |
| 2025-08-07 | 17.19 | 17.03 | -0.14 | -0.82% | 16.95 | 17.32 | 72828 | 12427 | 6.43% |
| 2025-08-06 | 17.59 | 17.17 | -0.40 | -2.28% | 17.09 | 17.59 | 105930 | 18238 | 9.36% |
| 2025-08-05 | 17.91 | 17.57 | -0.38 | -2.12% | 17.39 | 18.09 | 114344 | 20183 | 10.10% |
| 2025-08-04 | 17.74 | 17.95 | 0.06 | 0.34% | 17.58 | 18.09 | 101702 | 18170 | 8.98% |
| 2025-08-01 | 18.20 | 17.89 | -0.47 | -2.56% | 17.71 | 18.46 | 134518 | 24212 | 11.88% |
| 2025-07-31 | 19.38 | 18.36 | -1.23 | -6.28% | 18.31 | 19.43 | 199171 | 37428 | 17.60% |
| 2025-07-30 | 18.75 | 19.59 | 0.26 | 1.35% | 18.51 | 21.13 | 276952 | 54925 | 24.47% |
| 2025-07-29 | 18.42 | 19.33 | 0.91 | 4.94% | 18.00 | 19.88 | 256839 | 48674 | 22.69% |
| 2025-07-28 | 18.15 | 18.42 | -0.38 | -2.02% | 18.08 | 18.59 | 169744 | 31066 | 15.00% |
| 2025-07-25 | 21.09 | 18.80 | -3.70 | -16.44% | 18.54 | 21.37 | 309417 | 60817 | 27.33% |
| 2025-07-24 | 23.02 | 22.50 | -2.53 | -10.11% | 20.82 | 23.85 | 362754 | 80983 | 32.05% |