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 | 16.58 | 16.65 | 0.07 | 0.42% | 16.49 | 16.71 | 34786 | 5786 | 1.94% |
| 2025-10-30 | 16.74 | 16.58 | 0.09 | 0.55% | 16.49 | 16.85 | 51506 | 8571 | 2.87% |
| 2025-10-29 | 16.60 | 16.49 | -0.21 | -1.26% | 16.44 | 16.68 | 38218 | 6307 | 2.13% |
| 2025-10-28 | 16.37 | 16.70 | 0.32 | 1.95% | 16.25 | 16.81 | 65626 | 10897 | 3.65% |
| 2025-10-27 | 16.30 | 16.38 | 0.05 | 0.31% | 16.26 | 16.44 | 33492 | 5473 | 1.86% |
| 2025-10-24 | 16.25 | 16.33 | 0.15 | 0.93% | 16.22 | 16.60 | 44315 | 7272 | 2.47% |
| 2025-10-23 | 16.07 | 16.18 | -0.11 | -0.68% | 15.93 | 16.23 | 35912 | 5759 | 2.00% |
| 2025-10-22 | 15.95 | 16.29 | 0.40 | 2.52% | 15.85 | 16.50 | 55831 | 9060 | 3.11% |
| 2025-10-21 | 15.74 | 15.89 | 0.08 | 0.51% | 15.74 | 15.97 | 17941 | 2848 | 1.00% |
| 2025-10-20 | 15.81 | 15.81 | 0.08 | 0.51% | 15.69 | 16.04 | 23109 | 3658 | 1.29% |
| 2025-10-17 | 15.98 | 15.73 | -0.38 | -2.36% | 15.70 | 16.22 | 34345 | 5476 | 1.91% |
| 2025-10-16 | 16.35 | 16.11 | -0.18 | -1.10% | 16.10 | 16.50 | 35483 | 5763 | 1.98% |
| 2025-10-15 | 16.23 | 16.29 | 0.07 | 0.43% | 15.94 | 16.29 | 27675 | 4472 | 1.54% |
| 2025-10-14 | 16.34 | 16.22 | -0.13 | -0.80% | 16.20 | 16.62 | 48704 | 7994 | 2.71% |
| 2025-10-13 | 15.85 | 16.35 | 0.06 | 0.37% | 15.62 | 16.44 | 44668 | 7215 | 2.49% |
| 2025-10-10 | 16.15 | 16.29 | 0.14 | 0.87% | 16.05 | 16.45 | 36922 | 6013 | 2.06% |
| 2025-10-09 | 16.11 | 16.15 | 0.04 | 0.25% | 15.94 | 16.24 | 33207 | 5350 | 1.85% |
| 2025-09-30 | 15.95 | 16.11 | 0.19 | 1.19% | 15.91 | 16.20 | 31498 | 5070 | 1.75% |
| 2025-09-29 | 15.94 | 15.92 | 0.08 | 0.51% | 15.51 | 15.95 | 26920 | 4253 | 1.50% |
| 2025-09-26 | 15.80 | 15.84 | 0.06 | 0.38% | 15.77 | 16.16 | 37689 | 6024 | 2.10% |
| 2025-09-25 | 16.06 | 15.78 | -0.31 | -1.93% | 15.76 | 16.06 | 32117 | 5099 | 1.79% |
| 2025-09-24 | 15.56 | 16.09 | 0.39 | 2.48% | 15.53 | 16.10 | 36324 | 5781 | 2.02% |
| 2025-09-23 | 16.02 | 15.70 | -0.34 | -2.12% | 15.36 | 16.09 | 50154 | 7821 | 2.79% |
| 2025-09-22 | 16.11 | 16.04 | -0.14 | -0.87% | 15.93 | 16.23 | 30477 | 4896 | 1.70% |
| 2025-09-19 | 16.18 | 16.18 | 0.00 | 0.00% | 16.13 | 16.49 | 31132 | 5066 | 1.73% |
| 2025-09-18 | 16.50 | 16.18 | -0.28 | -1.70% | 16.08 | 16.55 | 48310 | 7898 | 2.69% |
| 2025-09-17 | 16.56 | 16.46 | -0.10 | -0.60% | 16.43 | 16.62 | 31904 | 5262 | 1.78% |
| 2025-09-16 | 16.28 | 16.56 | 0.27 | 1.66% | 16.22 | 16.58 | 33591 | 5517 | 1.87% |
| 2025-09-15 | 16.52 | 16.29 | -0.20 | -1.21% | 16.26 | 16.52 | 29943 | 4895 | 1.67% |
| 2025-09-12 | 16.56 | 16.49 | 0.00 | 0.00% | 16.41 | 16.66 | 40384 | 6686 | 2.25% |
| 2025-09-11 | 16.24 | 16.49 | 0.25 | 1.54% | 16.15 | 16.50 | 40615 | 6649 | 2.26% |
| 2025-09-10 | 16.17 | 16.24 | 0.07 | 0.43% | 16.13 | 16.41 | 27882 | 4539 | 1.55% |
| 2025-09-09 | 16.63 | 16.17 | -0.50 | -3.00% | 16.17 | 16.68 | 51429 | 8405 | 2.86% |
| 2025-09-08 | 16.73 | 16.67 | 0.08 | 0.48% | 16.52 | 16.75 | 39764 | 6617 | 2.21% |
| 2025-09-05 | 16.45 | 16.59 | 0.21 | 1.28% | 16.26 | 16.62 | 35623 | 5887 | 1.98% |
| 2025-09-04 | 16.56 | 16.38 | -0.19 | -1.15% | 16.11 | 16.77 | 58094 | 9569 | 3.23% |
| 2025-09-03 | 17.75 | 16.57 | -1.16 | -6.54% | 16.51 | 17.89 | 90469 | 15411 | 5.04% |
| 2025-09-02 | 18.03 | 17.73 | -0.41 | -2.26% | 17.40 | 18.10 | 77667 | 13726 | 4.32% |
| 2025-09-01 | 18.10 | 18.14 | 0.02 | 0.11% | 17.82 | 18.20 | 56103 | 10101 | 3.12% |
| 2025-08-29 | 18.23 | 18.12 | -0.31 | -1.68% | 17.92 | 18.41 | 89649 | 16188 | 4.99% |
| 2025-08-28 | 18.53 | 18.43 | -0.06 | -0.32% | 17.90 | 18.85 | 102098 | 18770 | 5.68% |
| 2025-08-27 | 19.33 | 18.49 | -0.83 | -4.30% | 18.48 | 19.41 | 132164 | 25044 | 7.36% |
| 2025-08-26 | 19.13 | 19.32 | 0.10 | 0.52% | 18.86 | 19.46 | 119988 | 23029 | 6.68% |
| 2025-08-25 | 19.22 | 19.22 | 0.18 | 0.95% | 18.91 | 19.26 | 122899 | 23491 | 6.84% |
| 2025-08-22 | 18.88 | 19.04 | 0.08 | 0.42% | 18.68 | 19.06 | 79186 | 14926 | 4.41% |
| 2025-08-21 | 19.16 | 18.96 | -0.15 | -0.78% | 18.76 | 19.20 | 82322 | 15622 | 4.58% |
| 2025-08-20 | 18.90 | 19.11 | 0.19 | 1.00% | 18.73 | 19.30 | 107603 | 20504 | 5.99% |
| 2025-08-19 | 19.01 | 18.92 | -0.13 | -0.68% | 18.76 | 19.19 | 84868 | 16072 | 4.72% |
| 2025-08-18 | 18.70 | 19.05 | 0.35 | 1.87% | 18.70 | 19.13 | 102402 | 19432 | 5.70% |
| 2025-08-15 | 18.62 | 18.70 | 0.01 | 0.05% | 18.62 | 18.83 | 92671 | 17341 | 5.16% |
| 2025-08-14 | 19.45 | 18.69 | -0.87 | -4.45% | 18.60 | 19.55 | 131626 | 24954 | 7.33% |
| 2025-08-13 | 19.51 | 19.56 | -0.04 | -0.20% | 19.38 | 19.83 | 135276 | 26488 | 7.53% |
| 2025-08-12 | 19.29 | 19.60 | 0.26 | 1.34% | 18.93 | 20.16 | 206034 | 40116 | 11.47% |
| 2025-08-11 | 19.33 | 19.34 | 0.02 | 0.10% | 19.21 | 19.66 | 102846 | 19983 | 5.73% |
| 2025-08-08 | 19.47 | 19.32 | -0.28 | -1.43% | 19.24 | 19.74 | 112850 | 21857 | 6.28% |
| 2025-08-07 | 19.43 | 19.60 | 0.04 | 0.20% | 19.17 | 19.67 | 133824 | 26058 | 7.45% |
| 2025-08-06 | 19.25 | 19.56 | 0.21 | 1.09% | 19.22 | 19.75 | 181962 | 35632 | 10.13% |
| 2025-08-05 | 19.20 | 19.35 | 0.18 | 0.94% | 19.04 | 19.55 | 175830 | 33945 | 9.79% |
| 2025-08-04 | 18.20 | 19.17 | 0.86 | 4.70% | 18.16 | 19.18 | 183386 | 34674 | 10.21% |
| 2025-08-01 | 18.39 | 18.31 | -0.07 | -0.38% | 17.93 | 18.56 | 70254 | 12815 | 3.91% |
| 2025-07-31 | 18.45 | 18.38 | -0.22 | -1.18% | 18.28 | 18.84 | 76135 | 14121 | 4.24% |
| 2025-07-30 | 18.90 | 18.60 | -0.34 | -1.80% | 18.42 | 19.16 | 94901 | 17840 | 5.28% |
| 2025-07-29 | 18.66 | 18.94 | 0.15 | 0.80% | 18.57 | 18.95 | 85496 | 16049 | 4.76% |
| 2025-07-28 | 18.56 | 18.79 | 0.21 | 1.13% | 18.51 | 18.93 | 85755 | 16056 | 4.77% |
| 2025-07-25 | 18.73 | 18.58 | -0.21 | -1.12% | 18.51 | 18.79 | 53479 | 9943 | 2.98% |
| 2025-07-24 | 18.36 | 18.79 | 0.50 | 2.73% | 18.27 | 18.88 | 91322 | 16989 | 5.08% |