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 | 16.52 | 16.66 | 0.14 | 0.85% | 16.51 | 16.75 | 94176 | 15670 | 1.41% |
| 2025-10-30 | 16.58 | 16.52 | -0.14 | -0.84% | 16.46 | 16.75 | 106047 | 17577 | 1.59% |
| 2025-10-29 | 16.60 | 16.66 | 0.08 | 0.48% | 16.44 | 16.68 | 76423 | 12673 | 1.14% |
| 2025-10-28 | 16.40 | 16.58 | 0.18 | 1.10% | 16.30 | 16.68 | 109245 | 18045 | 1.63% |
| 2025-10-27 | 16.40 | 16.40 | 0.29 | 1.80% | 16.29 | 16.73 | 139003 | 22899 | 2.08% |
| 2025-10-24 | 16.07 | 16.11 | 0.03 | 0.19% | 16.05 | 16.22 | 68271 | 11010 | 1.02% |
| 2025-10-23 | 15.93 | 16.08 | 0.12 | 0.75% | 15.76 | 16.10 | 68767 | 10923 | 1.03% |
| 2025-10-22 | 16.08 | 15.96 | -0.14 | -0.87% | 15.94 | 16.21 | 81251 | 13051 | 1.22% |
| 2025-10-21 | 16.09 | 16.10 | 0.01 | 0.06% | 16.03 | 16.14 | 85501 | 13756 | 1.28% |
| 2025-10-20 | 16.13 | 16.09 | 0.07 | 0.44% | 16.00 | 16.19 | 65661 | 10551 | 0.98% |
| 2025-10-17 | 16.41 | 16.02 | -0.42 | -2.55% | 16.01 | 16.53 | 88002 | 14256 | 1.32% |
| 2025-10-16 | 16.54 | 16.44 | -0.15 | -0.90% | 16.40 | 16.65 | 66232 | 10939 | 0.99% |
| 2025-10-15 | 16.50 | 16.59 | 0.16 | 0.97% | 16.31 | 16.65 | 68679 | 11354 | 1.03% |
| 2025-10-14 | 16.56 | 16.43 | -0.11 | -0.67% | 16.38 | 16.78 | 88171 | 14621 | 1.32% |
| 2025-10-13 | 16.40 | 16.54 | -0.17 | -1.02% | 16.12 | 16.58 | 106185 | 17425 | 1.59% |
| 2025-10-10 | 17.08 | 16.71 | -0.45 | -2.62% | 16.60 | 17.10 | 142584 | 24013 | 2.13% |
| 2025-10-09 | 17.15 | 17.16 | 0.01 | 0.06% | 17.02 | 17.29 | 127247 | 21812 | 1.90% |
| 2025-09-30 | 16.66 | 17.15 | 0.48 | 2.88% | 16.61 | 17.28 | 138677 | 23621 | 2.07% |
| 2025-09-29 | 16.61 | 16.67 | 0.14 | 0.85% | 16.21 | 16.78 | 128554 | 21139 | 1.92% |
| 2025-09-26 | 16.73 | 16.53 | -0.31 | -1.84% | 16.48 | 16.73 | 85452 | 14178 | 1.28% |
| 2025-09-25 | 16.96 | 16.84 | -0.08 | -0.47% | 16.80 | 17.05 | 78748 | 13324 | 1.18% |
| 2025-09-24 | 16.78 | 16.92 | 0.15 | 0.89% | 16.73 | 16.96 | 70469 | 11880 | 1.05% |
| 2025-09-23 | 17.03 | 16.77 | -0.31 | -1.81% | 16.44 | 17.15 | 114391 | 19088 | 1.71% |
| 2025-09-22 | 17.52 | 17.08 | -0.07 | -0.41% | 16.95 | 17.52 | 68915 | 11791 | 1.03% |
| 2025-09-19 | 17.35 | 17.15 | -0.21 | -1.21% | 17.08 | 17.48 | 88043 | 15171 | 1.32% |
| 2025-09-18 | 17.88 | 17.36 | -0.52 | -2.91% | 17.22 | 17.98 | 127739 | 22545 | 1.91% |
| 2025-09-17 | 17.86 | 17.88 | 0.08 | 0.45% | 17.63 | 17.94 | 75493 | 13439 | 1.13% |
| 2025-09-16 | 17.76 | 17.80 | 0.04 | 0.23% | 17.60 | 17.84 | 68543 | 12155 | 1.03% |
| 2025-09-15 | 17.99 | 17.76 | -0.27 | -1.50% | 17.67 | 18.08 | 102263 | 18283 | 1.53% |
| 2025-09-12 | 18.14 | 18.03 | -0.10 | -0.55% | 17.91 | 18.27 | 93168 | 16814 | 1.39% |
| 2025-09-11 | 17.70 | 18.13 | 0.38 | 2.14% | 17.34 | 18.15 | 128280 | 22977 | 1.92% |
| 2025-09-10 | 17.88 | 17.75 | -0.17 | -0.95% | 17.73 | 18.04 | 76856 | 13720 | 1.15% |
| 2025-09-09 | 18.25 | 17.92 | -0.36 | -1.97% | 17.80 | 18.27 | 114727 | 20642 | 1.72% |
| 2025-09-08 | 17.97 | 18.28 | 0.33 | 1.84% | 17.90 | 18.67 | 226804 | 41455 | 3.39% |
| 2025-09-05 | 17.58 | 17.95 | 0.49 | 2.81% | 17.36 | 17.98 | 97132 | 17211 | 1.45% |
| 2025-09-04 | 17.63 | 17.46 | -0.15 | -0.85% | 17.18 | 17.85 | 111046 | 19505 | 1.66% |
| 2025-09-03 | 18.06 | 17.61 | -0.44 | -2.44% | 17.57 | 18.19 | 105039 | 18723 | 1.57% |
| 2025-09-02 | 18.40 | 18.05 | -0.49 | -2.64% | 17.82 | 18.49 | 133978 | 24255 | 2.00% |
| 2025-09-01 | 18.06 | 18.54 | 0.49 | 2.71% | 18.00 | 18.68 | 193230 | 35367 | 2.89% |
| 2025-08-29 | 18.21 | 18.05 | -0.19 | -1.04% | 17.97 | 18.35 | 137220 | 24906 | 2.05% |
| 2025-08-28 | 18.42 | 18.24 | -0.18 | -0.98% | 17.63 | 18.65 | 218862 | 39647 | 3.27% |
| 2025-08-27 | 18.97 | 18.42 | -0.58 | -3.05% | 18.37 | 19.09 | 194394 | 36524 | 2.91% |
| 2025-08-26 | 19.19 | 19.00 | -0.18 | -0.94% | 18.85 | 19.58 | 207162 | 39551 | 3.10% |
| 2025-08-25 | 19.05 | 19.18 | -0.20 | -1.03% | 18.95 | 19.50 | 272155 | 52216 | 4.07% |
| 2025-08-22 | 19.18 | 19.38 | 0.30 | 1.57% | 18.96 | 19.63 | 202386 | 39070 | 3.03% |
| 2025-08-21 | 19.27 | 19.08 | -0.22 | -1.14% | 18.90 | 19.64 | 177735 | 34182 | 2.66% |
| 2025-08-20 | 19.30 | 19.30 | -0.02 | -0.10% | 19.10 | 19.74 | 173661 | 33598 | 2.60% |
| 2025-08-19 | 19.23 | 19.32 | 0.09 | 0.47% | 19.11 | 19.98 | 239849 | 46878 | 3.59% |
| 2025-08-18 | 18.95 | 19.23 | 0.29 | 1.53% | 18.95 | 19.40 | 202492 | 38829 | 3.03% |
| 2025-08-15 | 18.58 | 18.94 | 0.38 | 2.05% | 18.50 | 19.03 | 147613 | 27845 | 2.21% |
| 2025-08-14 | 19.30 | 18.56 | -0.64 | -3.33% | 18.52 | 19.31 | 200922 | 37774 | 3.01% |
| 2025-08-13 | 19.12 | 19.20 | 0.09 | 0.47% | 18.85 | 19.39 | 200713 | 38345 | 3.00% |
| 2025-08-12 | 18.86 | 19.11 | 0.24 | 1.27% | 18.71 | 19.36 | 197506 | 37537 | 2.95% |
| 2025-08-11 | 18.76 | 18.87 | 0.09 | 0.48% | 18.59 | 18.94 | 129881 | 24443 | 1.94% |
| 2025-08-08 | 19.20 | 18.78 | -0.51 | -2.64% | 18.70 | 19.31 | 191323 | 36254 | 2.86% |
| 2025-08-07 | 18.61 | 19.29 | 0.55 | 2.93% | 18.61 | 19.48 | 247177 | 47054 | 3.70% |
| 2025-08-06 | 18.90 | 18.74 | -0.19 | -1.00% | 18.52 | 18.90 | 178250 | 33277 | 2.67% |
| 2025-08-05 | 19.35 | 18.93 | -0.37 | -1.92% | 18.81 | 19.69 | 272987 | 52159 | 4.08% |
| 2025-08-04 | 18.48 | 19.30 | 1.27 | 7.04% | 18.48 | 19.60 | 422535 | 80894 | 6.32% |
| 2025-08-01 | 17.91 | 18.03 | 0.12 | 0.67% | 17.75 | 18.26 | 153950 | 27741 | 2.30% |
| 2025-07-31 | 18.08 | 17.91 | -0.21 | -1.16% | 17.81 | 18.31 | 212429 | 38385 | 3.18% |
| 2025-07-30 | 18.16 | 18.12 | -0.08 | -0.44% | 17.93 | 18.55 | 258927 | 47225 | 3.87% |
| 2025-07-29 | 18.08 | 18.20 | 0.14 | 0.78% | 17.59 | 18.65 | 333519 | 60439 | 4.99% |
| 2025-07-28 | 18.08 | 18.06 | 0.08 | 0.44% | 17.86 | 18.28 | 234628 | 42281 | 3.51% |
| 2025-07-25 | 18.10 | 17.98 | -0.05 | -0.28% | 17.89 | 18.55 | 332219 | 60218 | 4.97% |
| 2025-07-24 | 17.61 | 18.03 | -0.23 | -1.26% | 17.52 | 18.25 | 507863 | 90926 | 7.60% |