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 | 16.17 | 16.61 | 0.37 | 2.28% | 16.17 | 16.65 | 74101 | 12236 | 1.99% |
| 2025-10-30 | 16.60 | 16.24 | -0.35 | -2.11% | 16.17 | 16.60 | 88656 | 14445 | 2.38% |
| 2025-10-29 | 16.66 | 16.59 | -0.07 | -0.42% | 16.45 | 16.69 | 64336 | 10655 | 1.73% |
| 2025-10-28 | 16.78 | 16.66 | -0.18 | -1.07% | 16.62 | 16.84 | 61484 | 10290 | 1.65% |
| 2025-10-27 | 17.00 | 16.84 | -0.09 | -0.53% | 16.80 | 17.07 | 86944 | 14686 | 2.34% |
| 2025-10-24 | 16.68 | 16.93 | 0.39 | 2.36% | 16.54 | 17.02 | 113628 | 19092 | 3.05% |
| 2025-10-23 | 16.15 | 16.54 | 0.31 | 1.91% | 16.12 | 16.55 | 75278 | 12314 | 2.02% |
| 2025-10-22 | 16.27 | 16.23 | -0.14 | -0.86% | 16.22 | 16.38 | 37317 | 6079 | 1.00% |
| 2025-10-21 | 16.12 | 16.37 | 0.26 | 1.61% | 16.04 | 16.39 | 57890 | 9414 | 1.56% |
| 2025-10-20 | 15.91 | 16.11 | 0.40 | 2.55% | 15.90 | 16.20 | 61403 | 9839 | 1.65% |
| 2025-10-17 | 16.26 | 15.71 | -0.58 | -3.56% | 15.70 | 16.39 | 77938 | 12444 | 2.09% |
| 2025-10-16 | 16.55 | 16.29 | -0.37 | -2.22% | 16.25 | 16.64 | 68222 | 11180 | 1.83% |
| 2025-10-15 | 16.51 | 16.66 | 0.15 | 0.91% | 16.28 | 16.68 | 63565 | 10510 | 1.71% |
| 2025-10-14 | 17.05 | 16.51 | -0.47 | -2.77% | 16.45 | 17.12 | 102109 | 17112 | 2.74% |
| 2025-10-13 | 16.34 | 16.98 | -0.31 | -1.79% | 16.30 | 17.39 | 129571 | 21754 | 3.48% |
| 2025-10-10 | 17.30 | 17.29 | -0.11 | -0.63% | 17.03 | 17.54 | 116752 | 20206 | 3.14% |
| 2025-10-09 | 17.17 | 17.40 | 0.31 | 1.81% | 17.09 | 17.51 | 131441 | 22796 | 3.53% |
| 2025-09-30 | 16.63 | 17.09 | 0.49 | 2.95% | 16.60 | 17.10 | 107769 | 18144 | 2.90% |
| 2025-09-29 | 16.61 | 16.60 | 0.02 | 0.12% | 16.25 | 16.68 | 81691 | 13477 | 2.20% |
| 2025-09-26 | 17.10 | 16.58 | -0.59 | -3.44% | 16.57 | 17.11 | 114620 | 19194 | 3.08% |
| 2025-09-25 | 17.30 | 17.17 | -0.16 | -0.92% | 17.14 | 17.48 | 106453 | 18413 | 2.86% |
| 2025-09-24 | 16.84 | 17.33 | 0.40 | 2.36% | 16.71 | 17.35 | 107868 | 18462 | 2.90% |
| 2025-09-23 | 17.38 | 16.93 | -0.46 | -2.65% | 16.56 | 17.48 | 145461 | 24562 | 3.91% |
| 2025-09-22 | 17.19 | 17.39 | 0.42 | 2.47% | 17.09 | 17.65 | 147808 | 25716 | 3.97% |
| 2025-09-19 | 17.24 | 16.97 | -0.27 | -1.57% | 16.88 | 17.40 | 111627 | 19071 | 3.00% |
| 2025-09-18 | 17.80 | 17.24 | -0.53 | -2.98% | 17.03 | 17.81 | 166628 | 29199 | 4.48% |
| 2025-09-17 | 17.59 | 17.77 | 0.07 | 0.40% | 17.56 | 17.96 | 121967 | 21706 | 3.28% |
| 2025-09-16 | 17.26 | 17.70 | 0.47 | 2.73% | 17.14 | 17.76 | 122370 | 21359 | 3.29% |
| 2025-09-15 | 17.43 | 17.23 | -0.09 | -0.52% | 17.22 | 17.49 | 85396 | 14798 | 2.30% |
| 2025-09-12 | 17.26 | 17.32 | 0.06 | 0.35% | 17.17 | 17.42 | 110350 | 19107 | 2.97% |
| 2025-09-11 | 16.88 | 17.26 | 0.38 | 2.25% | 16.72 | 17.26 | 111267 | 18975 | 2.99% |
| 2025-09-10 | 17.00 | 16.88 | -0.02 | -0.12% | 16.84 | 17.12 | 97467 | 16553 | 2.62% |
| 2025-09-09 | 17.42 | 16.90 | -1.05 | -5.85% | 16.88 | 17.50 | 232212 | 39832 | 6.24% |
| 2025-09-08 | 17.80 | 17.95 | 0.14 | 0.79% | 17.70 | 18.02 | 106572 | 19036 | 2.86% |
| 2025-09-05 | 17.35 | 17.81 | 0.49 | 2.83% | 17.26 | 17.83 | 101510 | 17873 | 2.73% |
| 2025-09-04 | 17.58 | 17.32 | -0.26 | -1.48% | 17.09 | 17.97 | 128418 | 22612 | 3.45% |
| 2025-09-03 | 18.14 | 17.58 | -0.49 | -2.71% | 17.46 | 18.14 | 115536 | 20582 | 3.11% |
| 2025-09-02 | 18.67 | 18.07 | -0.69 | -3.68% | 17.79 | 18.67 | 186446 | 33759 | 5.01% |
| 2025-09-01 | 18.86 | 18.76 | 0.01 | 0.05% | 18.51 | 19.10 | 161823 | 30426 | 4.35% |
| 2025-08-29 | 19.18 | 18.75 | -0.75 | -3.85% | 18.64 | 19.18 | 248942 | 46767 | 6.69% |
| 2025-08-28 | 19.01 | 19.50 | 0.36 | 1.88% | 18.66 | 19.57 | 254060 | 48586 | 6.83% |
| 2025-08-27 | 19.71 | 19.14 | -0.52 | -2.64% | 19.13 | 20.18 | 291534 | 57709 | 7.84% |
| 2025-08-26 | 19.45 | 19.66 | 0.05 | 0.25% | 19.26 | 19.93 | 236990 | 46472 | 6.37% |
| 2025-08-25 | 19.67 | 19.61 | 0.00 | 0.00% | 19.40 | 19.87 | 223489 | 43888 | 6.01% |
| 2025-08-22 | 19.41 | 19.61 | 0.06 | 0.31% | 19.39 | 19.65 | 191153 | 37268 | 5.14% |
| 2025-08-21 | 20.10 | 19.55 | -0.68 | -3.36% | 19.41 | 20.22 | 301198 | 59446 | 8.10% |
| 2025-08-20 | 20.01 | 20.23 | -0.10 | -0.49% | 19.89 | 20.67 | 282257 | 56829 | 7.59% |
| 2025-08-19 | 19.59 | 20.33 | 0.74 | 3.78% | 19.50 | 20.33 | 410632 | 82049 | 11.04% |
| 2025-08-18 | 19.34 | 19.59 | 0.15 | 0.77% | 19.34 | 19.78 | 354100 | 69274 | 9.52% |
| 2025-08-15 | 19.57 | 19.44 | -0.08 | -0.41% | 19.35 | 19.97 | 414735 | 81207 | 11.15% |
| 2025-08-14 | 18.88 | 19.52 | 0.70 | 3.72% | 18.55 | 19.80 | 521286 | 100385 | 14.01% |
| 2025-08-13 | 18.65 | 18.82 | 0.07 | 0.37% | 18.44 | 18.92 | 249198 | 46502 | 6.70% |
| 2025-08-12 | 18.56 | 18.75 | 0.01 | 0.05% | 18.40 | 19.18 | 279126 | 52605 | 7.50% |
| 2025-08-11 | 18.26 | 18.74 | 0.27 | 1.46% | 18.11 | 18.89 | 271636 | 50523 | 7.30% |
| 2025-08-08 | 19.38 | 18.47 | -0.28 | -1.49% | 18.46 | 20.23 | 575507 | 111655 | 15.47% |
| 2025-08-07 | 18.50 | 18.75 | 0.24 | 1.30% | 18.43 | 18.88 | 278282 | 51911 | 7.48% |
| 2025-08-06 | 18.35 | 18.51 | 0.00 | 0.00% | 18.18 | 18.57 | 208029 | 38243 | 5.59% |
| 2025-08-05 | 17.90 | 18.51 | 0.53 | 2.95% | 17.90 | 18.57 | 291786 | 53575 | 7.84% |
| 2025-08-04 | 17.63 | 17.98 | 0.10 | 0.56% | 17.47 | 17.98 | 165431 | 29375 | 4.45% |
| 2025-08-01 | 17.32 | 17.88 | 0.50 | 2.88% | 17.30 | 18.26 | 279259 | 49971 | 7.51% |
| 2025-07-31 | 17.45 | 17.38 | -0.06 | -0.34% | 17.23 | 17.70 | 128923 | 22566 | 3.47% |
| 2025-07-30 | 17.75 | 17.44 | -0.32 | -1.80% | 17.29 | 17.75 | 107995 | 18892 | 2.90% |
| 2025-07-29 | 17.75 | 17.76 | -0.08 | -0.45% | 17.50 | 17.84 | 140561 | 24804 | 3.78% |
| 2025-07-28 | 18.30 | 17.84 | -0.10 | -0.56% | 17.77 | 18.35 | 213408 | 38265 | 5.74% |
| 2025-07-25 | 17.60 | 17.94 | 0.42 | 2.40% | 17.56 | 17.99 | 260305 | 46362 | 7.00% |