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 | 16.23 | 16.44 | 0.30 | 1.86% | 16.23 | 16.49 | 29349 | 4814 | 2.77% |
| 2025-10-30 | 16.33 | 16.14 | -0.19 | -1.16% | 16.13 | 16.41 | 21570 | 3500 | 2.03% |
| 2025-10-29 | 16.60 | 16.33 | -0.03 | -0.18% | 16.23 | 16.61 | 25385 | 4152 | 2.39% |
| 2025-10-28 | 16.45 | 16.36 | -0.16 | -0.97% | 16.33 | 16.58 | 22342 | 3668 | 2.11% |
| 2025-10-27 | 16.80 | 16.52 | -0.21 | -1.26% | 16.43 | 16.88 | 26316 | 4358 | 2.48% |
| 2025-10-24 | 16.90 | 16.73 | -0.07 | -0.42% | 16.60 | 17.00 | 32157 | 5391 | 3.03% |
| 2025-10-23 | 16.39 | 16.80 | 0.32 | 1.94% | 16.26 | 16.90 | 41707 | 6959 | 3.93% |
| 2025-10-22 | 16.54 | 16.48 | -0.07 | -0.42% | 16.35 | 16.71 | 19531 | 3229 | 1.84% |
| 2025-10-21 | 16.32 | 16.55 | 0.32 | 1.97% | 16.11 | 16.55 | 22917 | 3759 | 2.16% |
| 2025-10-20 | 16.00 | 16.23 | 0.33 | 2.08% | 15.89 | 16.26 | 26674 | 4305 | 2.51% |
| 2025-10-17 | 16.05 | 15.90 | -0.12 | -0.75% | 15.81 | 16.28 | 21891 | 3516 | 2.06% |
| 2025-10-16 | 16.26 | 16.02 | -0.12 | -0.74% | 15.96 | 16.30 | 21344 | 3445 | 2.01% |
| 2025-10-15 | 16.05 | 16.14 | 0.09 | 0.56% | 16.02 | 16.30 | 21358 | 3453 | 2.01% |
| 2025-10-14 | 16.50 | 16.05 | -0.39 | -2.37% | 15.90 | 16.55 | 28446 | 4603 | 2.68% |
| 2025-10-13 | 15.99 | 16.44 | 0.08 | 0.49% | 15.31 | 16.44 | 31319 | 5054 | 2.95% |
| 2025-10-10 | 16.23 | 16.36 | 0.20 | 1.24% | 16.10 | 16.66 | 29593 | 4865 | 2.79% |
| 2025-10-09 | 16.50 | 16.16 | -0.18 | -1.10% | 16.12 | 16.64 | 30097 | 4910 | 2.84% |
| 2025-09-30 | 16.72 | 16.34 | -0.15 | -0.91% | 16.31 | 16.72 | 22005 | 3617 | 2.07% |
| 2025-09-29 | 16.58 | 16.49 | -0.17 | -1.02% | 16.10 | 16.78 | 34777 | 5737 | 3.28% |
| 2025-09-26 | 16.73 | 16.66 | 0.02 | 0.12% | 16.38 | 17.00 | 27662 | 4621 | 2.61% |
| 2025-09-25 | 16.80 | 16.64 | -0.11 | -0.66% | 16.56 | 17.42 | 41404 | 7023 | 3.90% |
| 2025-09-24 | 16.61 | 16.75 | 0.12 | 0.72% | 16.48 | 16.80 | 24461 | 4082 | 2.31% |
| 2025-09-23 | 16.75 | 16.63 | -0.12 | -0.72% | 16.26 | 16.80 | 29681 | 4891 | 2.80% |
| 2025-09-22 | 16.87 | 16.75 | -0.25 | -1.47% | 16.63 | 17.03 | 26745 | 4484 | 2.52% |
| 2025-09-19 | 17.07 | 17.00 | -0.22 | -1.28% | 16.90 | 17.30 | 37277 | 6354 | 3.51% |
| 2025-09-18 | 17.90 | 17.22 | -0.57 | -3.20% | 17.03 | 17.90 | 49533 | 8653 | 4.67% |
| 2025-09-17 | 17.78 | 17.79 | 0.02 | 0.11% | 17.61 | 18.05 | 50081 | 8934 | 4.72% |
| 2025-09-16 | 17.80 | 17.77 | -0.01 | -0.06% | 17.50 | 17.87 | 38373 | 6792 | 3.62% |
| 2025-09-15 | 17.63 | 17.78 | 0.10 | 0.57% | 17.42 | 17.84 | 36058 | 6358 | 3.40% |
| 2025-09-12 | 18.10 | 17.68 | -0.36 | -2.00% | 17.48 | 18.13 | 46687 | 8283 | 4.40% |
| 2025-09-11 | 18.37 | 18.04 | -0.41 | -2.22% | 17.80 | 18.37 | 59817 | 10753 | 5.64% |
| 2025-09-10 | 18.37 | 18.45 | 0.29 | 1.60% | 17.82 | 18.50 | 68763 | 12611 | 6.48% |
| 2025-09-09 | 18.27 | 18.16 | -0.11 | -0.60% | 17.90 | 18.60 | 77001 | 13965 | 7.26% |
| 2025-09-08 | 16.47 | 18.27 | 1.94 | 11.88% | 16.30 | 18.54 | 133576 | 23479 | 12.59% |
| 2025-09-05 | 16.35 | 16.33 | 0.04 | 0.25% | 15.92 | 16.52 | 36822 | 5965 | 3.47% |
| 2025-09-04 | 16.05 | 16.29 | 0.40 | 2.52% | 15.85 | 16.61 | 49206 | 8046 | 4.64% |
| 2025-09-03 | 16.80 | 15.89 | -0.87 | -5.19% | 15.80 | 16.80 | 47876 | 7764 | 4.51% |
| 2025-09-02 | 17.07 | 16.76 | -0.33 | -1.93% | 16.42 | 17.35 | 49666 | 8293 | 4.68% |
| 2025-09-01 | 16.71 | 17.09 | 0.37 | 2.21% | 16.71 | 17.40 | 48680 | 8336 | 4.59% |
| 2025-08-29 | 17.38 | 16.72 | -0.38 | -2.22% | 16.59 | 17.38 | 49251 | 8254 | 4.64% |
| 2025-08-28 | 17.66 | 17.10 | -0.56 | -3.17% | 16.49 | 17.93 | 80430 | 13790 | 7.58% |
| 2025-08-27 | 18.44 | 17.66 | -0.98 | -5.26% | 17.66 | 18.74 | 82168 | 14970 | 7.74% |
| 2025-08-26 | 19.18 | 18.64 | -0.80 | -4.12% | 18.38 | 19.25 | 117416 | 21984 | 11.06% |
| 2025-08-25 | 18.55 | 19.44 | 0.72 | 3.85% | 18.01 | 19.85 | 154535 | 29566 | 14.56% |
| 2025-08-22 | 18.50 | 18.72 | -0.27 | -1.42% | 18.18 | 19.96 | 140836 | 26841 | 13.27% |
| 2025-08-21 | 18.39 | 18.99 | 0.61 | 3.32% | 18.39 | 19.79 | 184926 | 35442 | 17.43% |
| 2025-08-20 | 18.00 | 18.38 | 0.16 | 0.88% | 17.48 | 18.46 | 118125 | 21188 | 11.13% |
| 2025-08-19 | 17.17 | 18.22 | 1.11 | 6.49% | 17.17 | 18.98 | 176564 | 32092 | 16.64% |
| 2025-08-18 | 17.06 | 17.11 | 0.08 | 0.47% | 16.82 | 17.25 | 79397 | 13534 | 7.48% |
| 2025-08-15 | 17.09 | 17.03 | -0.11 | -0.64% | 16.68 | 17.19 | 71102 | 12082 | 6.70% |
| 2025-08-14 | 16.70 | 17.14 | 0.54 | 3.25% | 16.63 | 17.44 | 107284 | 18320 | 10.11% |
| 2025-08-13 | 16.86 | 16.60 | -0.21 | -1.25% | 16.58 | 16.98 | 59529 | 9925 | 5.61% |
| 2025-08-12 | 17.40 | 16.81 | -0.57 | -3.28% | 16.72 | 17.41 | 85072 | 14395 | 8.02% |
| 2025-08-11 | 16.90 | 17.38 | 0.50 | 2.96% | 16.63 | 17.84 | 126751 | 21943 | 11.94% |
| 2025-08-08 | 16.60 | 16.88 | 0.37 | 2.24% | 16.48 | 17.18 | 103360 | 17504 | 9.74% |
| 2025-08-07 | 16.79 | 16.51 | -0.28 | -1.67% | 16.44 | 16.79 | 53481 | 8858 | 5.04% |
| 2025-08-06 | 16.86 | 16.79 | -0.09 | -0.53% | 16.73 | 17.07 | 59067 | 9959 | 5.57% |
| 2025-08-05 | 16.79 | 16.88 | -0.02 | -0.12% | 16.61 | 16.95 | 74428 | 12494 | 7.01% |
| 2025-08-04 | 16.35 | 16.90 | 0.59 | 3.62% | 16.15 | 17.08 | 108183 | 18137 | 10.19% |
| 2025-08-01 | 16.35 | 16.31 | -0.02 | -0.12% | 16.28 | 16.48 | 32418 | 5301 | 3.05% |
| 2025-07-31 | 16.65 | 16.33 | -0.29 | -1.74% | 16.21 | 16.69 | 47967 | 7878 | 4.52% |
| 2025-07-30 | 16.66 | 16.62 | -0.10 | -0.60% | 16.39 | 16.76 | 55416 | 9167 | 5.22% |
| 2025-07-29 | 16.88 | 16.72 | -0.14 | -0.83% | 16.46 | 16.88 | 57197 | 9516 | 5.39% |
| 2025-07-28 | 16.60 | 16.86 | 0.26 | 1.57% | 16.58 | 16.87 | 52647 | 8823 | 4.96% |
| 2025-07-25 | 16.98 | 16.60 | -0.19 | -1.13% | 16.56 | 16.98 | 61034 | 10166 | 5.75% |