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 | 16.53 | 16.59 | 0.04 | 0.24% | 16.38 | 16.72 | 116514 | 19319 | 2.12% |
| 2025-10-30 | 16.73 | 16.55 | -0.56 | -3.27% | 16.52 | 16.90 | 214314 | 35688 | 3.90% |
| 2025-10-29 | 17.01 | 17.11 | -0.20 | -1.16% | 16.86 | 17.15 | 245834 | 41758 | 4.47% |
| 2025-10-28 | 16.40 | 17.31 | 0.81 | 4.91% | 16.26 | 17.90 | 430260 | 73922 | 7.82% |
| 2025-10-27 | 16.40 | 16.50 | -0.12 | -0.72% | 16.22 | 16.53 | 187526 | 30719 | 3.41% |
| 2025-10-24 | 16.12 | 16.62 | 0.61 | 3.81% | 16.12 | 17.09 | 298257 | 49914 | 5.42% |
| 2025-10-23 | 16.01 | 16.01 | -0.12 | -0.74% | 15.71 | 16.30 | 141499 | 22573 | 2.57% |
| 2025-10-22 | 16.40 | 16.13 | -0.42 | -2.54% | 16.03 | 16.51 | 142531 | 23106 | 2.59% |
| 2025-10-21 | 16.38 | 16.55 | 0.15 | 0.91% | 16.25 | 16.55 | 115470 | 18986 | 2.10% |
| 2025-10-20 | 16.49 | 16.40 | -0.07 | -0.43% | 16.18 | 16.73 | 165692 | 27204 | 3.01% |
| 2025-10-17 | 16.98 | 16.47 | -0.95 | -5.45% | 16.46 | 17.15 | 227063 | 38169 | 4.13% |
| 2025-10-16 | 17.36 | 17.42 | 0.15 | 0.87% | 17.16 | 18.28 | 307946 | 54532 | 5.60% |
| 2025-10-15 | 17.35 | 17.27 | -0.33 | -1.88% | 16.62 | 17.37 | 272848 | 46213 | 4.96% |
| 2025-10-14 | 18.00 | 17.60 | -0.69 | -3.77% | 17.46 | 18.11 | 414572 | 73492 | 7.54% |
| 2025-10-13 | 16.90 | 18.29 | 0.78 | 4.45% | 16.66 | 18.69 | 552841 | 100149 | 10.05% |
| 2025-10-10 | 16.84 | 17.51 | 0.69 | 4.10% | 16.71 | 18.25 | 551640 | 96301 | 10.03% |
| 2025-10-09 | 16.92 | 16.82 | -0.14 | -0.83% | 16.58 | 17.00 | 202034 | 33909 | 3.67% |
| 2025-09-30 | 16.49 | 16.96 | 0.51 | 3.10% | 16.38 | 17.07 | 269297 | 45263 | 4.90% |
| 2025-09-29 | 16.41 | 16.45 | 0.03 | 0.18% | 16.02 | 16.51 | 180296 | 29442 | 3.28% |
| 2025-09-26 | 16.56 | 16.42 | -0.16 | -0.97% | 16.40 | 17.12 | 276651 | 46286 | 5.03% |
| 2025-09-25 | 16.87 | 16.58 | -0.37 | -2.18% | 16.54 | 16.88 | 150578 | 25137 | 2.74% |
| 2025-09-24 | 16.55 | 16.95 | 0.25 | 1.50% | 16.40 | 16.98 | 146754 | 24607 | 2.67% |
| 2025-09-23 | 17.19 | 16.70 | -0.45 | -2.62% | 16.21 | 17.30 | 230672 | 38241 | 4.19% |
| 2025-09-22 | 16.92 | 17.15 | 0.05 | 0.29% | 16.75 | 17.16 | 198620 | 33642 | 3.61% |
| 2025-09-19 | 16.90 | 17.10 | 0.20 | 1.18% | 16.85 | 17.90 | 339902 | 58942 | 6.18% |
| 2025-09-18 | 17.15 | 16.90 | -0.27 | -1.57% | 16.72 | 17.59 | 277798 | 47962 | 5.05% |
| 2025-09-17 | 17.13 | 17.17 | -0.11 | -0.64% | 17.05 | 17.30 | 141729 | 24366 | 2.58% |
| 2025-09-16 | 17.04 | 17.28 | 0.24 | 1.41% | 16.88 | 17.28 | 178475 | 30508 | 3.24% |
| 2025-09-15 | 17.34 | 17.04 | -0.22 | -1.27% | 17.00 | 17.35 | 168531 | 28842 | 3.06% |
| 2025-09-12 | 17.27 | 17.26 | -0.06 | -0.35% | 17.17 | 17.65 | 284142 | 49351 | 5.17% |
| 2025-09-11 | 17.10 | 17.32 | 0.17 | 0.99% | 16.89 | 17.38 | 232668 | 39953 | 4.23% |
| 2025-09-10 | 16.70 | 17.15 | 0.43 | 2.57% | 16.70 | 17.37 | 214356 | 36667 | 3.90% |
| 2025-09-09 | 17.20 | 16.72 | -0.67 | -3.85% | 16.66 | 17.38 | 243172 | 41232 | 4.42% |
| 2025-09-08 | 17.30 | 17.39 | 0.10 | 0.58% | 17.16 | 17.76 | 239774 | 41869 | 4.36% |
| 2025-09-05 | 17.18 | 17.29 | 0.39 | 2.31% | 16.78 | 17.31 | 271164 | 46453 | 4.93% |
| 2025-09-04 | 18.10 | 16.90 | -1.66 | -8.94% | 16.48 | 18.43 | 477890 | 83080 | 8.69% |
| 2025-09-03 | 21.97 | 18.56 | -3.12 | -14.39% | 18.07 | 21.99 | 468739 | 92546 | 8.52% |
| 2025-09-02 | 21.66 | 21.68 | 0.02 | 0.09% | 20.81 | 21.83 | 263017 | 56398 | 4.78% |
| 2025-09-01 | 22.10 | 21.66 | -0.52 | -2.34% | 21.35 | 22.10 | 296610 | 64223 | 5.39% |
| 2025-08-29 | 21.29 | 22.18 | 0.89 | 4.18% | 20.90 | 22.30 | 436616 | 94700 | 7.94% |
| 2025-08-28 | 21.10 | 21.29 | 0.19 | 0.90% | 19.92 | 21.74 | 353299 | 74219 | 6.42% |
| 2025-08-27 | 22.24 | 21.10 | -1.31 | -5.85% | 21.09 | 22.26 | 444904 | 96300 | 8.09% |
| 2025-08-26 | 23.00 | 22.41 | -0.85 | -3.65% | 22.38 | 23.16 | 430278 | 97109 | 7.82% |
| 2025-08-25 | 22.77 | 23.26 | 0.23 | 1.00% | 22.50 | 24.11 | 618636 | 144697 | 11.25% |
| 2025-08-22 | 22.41 | 23.03 | 0.10 | 0.44% | 21.43 | 23.36 | 630490 | 139372 | 11.46% |
| 2025-08-21 | 22.90 | 22.93 | -0.34 | -1.46% | 22.50 | 23.75 | 467599 | 108160 | 8.50% |
| 2025-08-20 | 22.89 | 23.27 | 0.39 | 1.70% | 22.80 | 25.10 | 763975 | 181855 | 13.89% |
| 2025-08-19 | 23.09 | 22.88 | -0.56 | -2.39% | 22.66 | 23.39 | 465919 | 106576 | 8.47% |
| 2025-08-18 | 22.50 | 23.44 | 1.06 | 4.74% | 22.32 | 23.87 | 622167 | 143712 | 11.31% |
| 2025-08-15 | 22.16 | 22.38 | 0.22 | 0.99% | 21.73 | 22.51 | 353812 | 78518 | 6.43% |
| 2025-08-14 | 22.68 | 22.16 | -0.94 | -4.07% | 21.94 | 22.96 | 494176 | 109862 | 8.98% |
| 2025-08-13 | 22.60 | 23.10 | 0.34 | 1.49% | 22.50 | 23.92 | 552843 | 128845 | 10.05% |
| 2025-08-12 | 23.15 | 22.76 | -0.64 | -2.74% | 22.39 | 23.47 | 507390 | 115448 | 9.22% |
| 2025-08-11 | 23.19 | 23.40 | 0.39 | 1.69% | 23.00 | 23.88 | 587182 | 137906 | 10.67% |
| 2025-08-08 | 23.20 | 23.01 | -0.25 | -1.07% | 22.89 | 23.88 | 629104 | 146792 | 11.44% |
| 2025-08-07 | 23.88 | 23.26 | -1.12 | -4.59% | 23.07 | 24.52 | 876923 | 204968 | 15.94% |
| 2025-08-06 | 21.48 | 24.38 | 2.53 | 11.58% | 21.48 | 25.77 | 1205144 | 288134 | 21.91% |
| 2025-08-05 | 21.99 | 21.85 | -0.23 | -1.04% | 21.74 | 22.95 | 669542 | 149484 | 12.17% |
| 2025-08-04 | 21.00 | 22.08 | 0.75 | 3.52% | 21.00 | 23.00 | 682969 | 152432 | 12.42% |
| 2025-08-01 | 22.28 | 21.33 | -1.31 | -5.79% | 21.00 | 22.65 | 579970 | 125871 | 10.54% |
| 2025-07-31 | 21.40 | 22.64 | 0.57 | 2.58% | 21.40 | 22.99 | 715429 | 159984 | 13.01% |
| 2025-07-30 | 23.20 | 22.07 | -0.79 | -3.46% | 21.75 | 24.24 | 869305 | 197529 | 15.80% |
| 2025-07-29 | 21.20 | 22.86 | 1.31 | 6.08% | 21.08 | 23.50 | 988684 | 221329 | 17.97% |
| 2025-07-28 | 20.56 | 21.55 | 0.84 | 4.06% | 20.49 | 21.70 | 737291 | 156742 | 13.40% |
| 2025-07-25 | 20.92 | 20.71 | -0.49 | -2.31% | 20.56 | 21.27 | 403213 | 83960 | 7.33% |
| 2025-07-24 | 20.30 | 21.20 | 0.85 | 4.18% | 20.17 | 21.59 | 647672 | 134756 | 11.77% |