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 | 16.10 | 16.31 | 0.20 | 1.24% | 16.09 | 16.40 | 21072 | 3438 | 1.69% |
| 2025-10-30 | 16.30 | 16.11 | -0.26 | -1.59% | 16.10 | 16.40 | 25178 | 4088 | 2.02% |
| 2025-10-29 | 16.65 | 16.37 | -0.25 | -1.50% | 16.32 | 16.65 | 28195 | 4635 | 2.26% |
| 2025-10-28 | 16.40 | 16.62 | 0.13 | 0.79% | 16.36 | 16.66 | 34290 | 5674 | 2.75% |
| 2025-10-27 | 16.51 | 16.49 | -0.01 | -0.06% | 16.28 | 16.64 | 31782 | 5226 | 2.55% |
| 2025-10-24 | 16.26 | 16.50 | 0.24 | 1.48% | 16.26 | 16.56 | 34602 | 5694 | 2.77% |
| 2025-10-23 | 16.10 | 16.26 | 0.16 | 0.99% | 15.90 | 16.26 | 25080 | 4037 | 2.01% |
| 2025-10-22 | 16.02 | 16.10 | 0.06 | 0.37% | 15.91 | 16.29 | 19116 | 3075 | 1.53% |
| 2025-10-21 | 15.79 | 16.04 | 0.31 | 1.97% | 15.72 | 16.05 | 21364 | 3405 | 1.71% |
| 2025-10-20 | 15.46 | 15.73 | 0.43 | 2.81% | 15.46 | 15.74 | 20864 | 3258 | 1.67% |
| 2025-10-17 | 15.66 | 15.30 | -0.36 | -2.30% | 15.30 | 15.78 | 21527 | 3341 | 1.73% |
| 2025-10-16 | 15.96 | 15.66 | -0.30 | -1.88% | 15.61 | 15.99 | 26074 | 4113 | 2.09% |
| 2025-10-15 | 15.85 | 15.96 | 0.11 | 0.69% | 15.65 | 16.00 | 23662 | 3751 | 1.90% |
| 2025-10-14 | 16.05 | 15.85 | -0.20 | -1.25% | 15.73 | 16.30 | 32729 | 5244 | 2.62% |
| 2025-10-13 | 15.38 | 16.05 | -0.06 | -0.37% | 15.21 | 16.07 | 35254 | 5557 | 2.83% |
| 2025-10-10 | 16.06 | 16.11 | -0.06 | -0.37% | 16.01 | 16.35 | 27310 | 4424 | 2.19% |
| 2025-10-09 | 16.17 | 16.17 | 0.10 | 0.62% | 16.06 | 16.35 | 27718 | 4497 | 2.22% |
| 2025-09-30 | 16.38 | 16.07 | -0.20 | -1.23% | 16.06 | 16.38 | 25518 | 4121 | 2.05% |
| 2025-09-29 | 16.05 | 16.27 | 0.22 | 1.37% | 15.74 | 16.35 | 31496 | 5092 | 2.52% |
| 2025-09-26 | 16.25 | 16.05 | -0.17 | -1.05% | 15.89 | 16.33 | 28330 | 4565 | 2.27% |
| 2025-09-25 | 16.45 | 16.22 | -0.25 | -1.52% | 16.20 | 16.55 | 28234 | 4623 | 2.26% |
| 2025-09-24 | 16.14 | 16.47 | 0.27 | 1.67% | 15.91 | 16.68 | 37956 | 6204 | 3.04% |
| 2025-09-23 | 16.35 | 16.20 | -0.12 | -0.74% | 15.52 | 16.35 | 36072 | 5726 | 2.89% |
| 2025-09-22 | 16.16 | 16.32 | 0.22 | 1.37% | 16.00 | 16.38 | 26736 | 4327 | 2.14% |
| 2025-09-19 | 16.38 | 16.10 | -0.32 | -1.95% | 15.96 | 16.52 | 40194 | 6495 | 3.22% |
| 2025-09-18 | 16.80 | 16.42 | -0.41 | -2.44% | 16.20 | 17.01 | 51264 | 8560 | 4.11% |
| 2025-09-17 | 16.66 | 16.83 | 0.24 | 1.45% | 16.51 | 16.97 | 38621 | 6495 | 3.10% |
| 2025-09-16 | 16.35 | 16.59 | 0.23 | 1.41% | 16.21 | 16.60 | 29416 | 4844 | 2.36% |
| 2025-09-15 | 16.62 | 16.36 | -0.25 | -1.51% | 16.29 | 16.76 | 27783 | 4553 | 2.23% |
| 2025-09-12 | 16.56 | 16.61 | 0.08 | 0.48% | 16.39 | 16.75 | 33155 | 5502 | 2.66% |
| 2025-09-11 | 16.27 | 16.53 | 0.26 | 1.60% | 16.03 | 16.53 | 34285 | 5601 | 2.75% |
| 2025-09-10 | 16.24 | 16.27 | 0.09 | 0.56% | 16.11 | 16.36 | 18852 | 3063 | 1.51% |
| 2025-09-09 | 16.56 | 16.18 | -0.30 | -1.82% | 16.11 | 16.56 | 21431 | 3488 | 1.72% |
| 2025-09-08 | 16.25 | 16.48 | 0.25 | 1.54% | 16.21 | 16.49 | 32441 | 5309 | 2.60% |
| 2025-09-05 | 15.97 | 16.23 | 0.27 | 1.69% | 15.82 | 16.25 | 35360 | 5692 | 2.83% |
| 2025-09-04 | 15.99 | 15.96 | 0.04 | 0.25% | 15.73 | 16.24 | 37638 | 6043 | 3.02% |
| 2025-09-03 | 16.45 | 15.92 | -0.42 | -2.57% | 15.82 | 16.46 | 34040 | 5486 | 2.73% |
| 2025-09-02 | 16.57 | 16.34 | -0.18 | -1.09% | 15.96 | 16.75 | 48498 | 7882 | 3.89% |
| 2025-09-01 | 16.71 | 16.52 | -0.19 | -1.14% | 16.44 | 16.94 | 48852 | 8149 | 3.92% |
| 2025-08-29 | 16.90 | 16.71 | -0.30 | -1.76% | 16.61 | 17.06 | 32282 | 5412 | 2.59% |
| 2025-08-28 | 17.16 | 17.01 | -0.13 | -0.76% | 16.35 | 17.47 | 58523 | 9895 | 4.69% |
| 2025-08-27 | 18.00 | 17.14 | -0.86 | -4.78% | 17.12 | 18.01 | 54635 | 9659 | 4.38% |
| 2025-08-26 | 18.00 | 18.00 | 0.03 | 0.17% | 17.75 | 18.23 | 48331 | 8701 | 3.87% |
| 2025-08-25 | 18.18 | 17.97 | -0.11 | -0.61% | 17.78 | 18.20 | 53483 | 9613 | 4.29% |
| 2025-08-22 | 18.24 | 18.08 | -0.10 | -0.55% | 17.93 | 18.35 | 56888 | 10290 | 4.56% |
| 2025-08-21 | 18.75 | 18.18 | -0.40 | -2.15% | 18.10 | 18.75 | 56214 | 10315 | 4.51% |
| 2025-08-20 | 18.51 | 18.58 | -0.08 | -0.43% | 18.36 | 18.62 | 42515 | 7865 | 3.41% |
| 2025-08-19 | 18.65 | 18.66 | 0.01 | 0.05% | 18.36 | 18.78 | 59276 | 11010 | 4.75% |
| 2025-08-18 | 18.12 | 18.65 | 0.48 | 2.64% | 18.12 | 18.79 | 81487 | 15111 | 6.53% |
| 2025-08-15 | 17.60 | 18.17 | 0.53 | 3.00% | 17.53 | 18.24 | 78276 | 14104 | 6.28% |
| 2025-08-14 | 19.03 | 17.64 | -1.02 | -5.47% | 17.62 | 19.35 | 135176 | 24445 | 10.84% |
| 2025-08-13 | 18.33 | 18.66 | 0.43 | 2.36% | 18.07 | 18.66 | 57564 | 10605 | 4.61% |
| 2025-08-12 | 18.32 | 18.23 | -0.09 | -0.49% | 18.10 | 18.58 | 31481 | 5744 | 2.52% |
| 2025-08-11 | 18.11 | 18.32 | 0.25 | 1.38% | 17.98 | 18.34 | 32505 | 5931 | 2.61% |
| 2025-08-08 | 17.87 | 18.07 | 0.14 | 0.78% | 17.75 | 18.07 | 25356 | 4538 | 2.03% |
| 2025-08-07 | 18.09 | 17.93 | -0.16 | -0.88% | 17.88 | 18.16 | 24968 | 4490 | 2.00% |
| 2025-08-06 | 18.02 | 18.09 | 0.07 | 0.39% | 17.93 | 18.30 | 38202 | 6935 | 3.06% |
| 2025-08-05 | 17.75 | 18.02 | 0.27 | 1.52% | 17.75 | 18.08 | 30855 | 5527 | 2.47% |
| 2025-08-04 | 17.10 | 17.75 | 0.49 | 2.84% | 17.10 | 17.89 | 36974 | 6519 | 2.96% |
| 2025-08-01 | 17.17 | 17.26 | 0.09 | 0.52% | 17.14 | 17.43 | 25854 | 4466 | 2.07% |
| 2025-07-31 | 17.52 | 17.17 | -0.38 | -2.17% | 17.05 | 17.79 | 35356 | 6137 | 2.83% |
| 2025-07-30 | 17.76 | 17.55 | -0.30 | -1.68% | 17.41 | 17.82 | 37320 | 6570 | 2.99% |
| 2025-07-29 | 18.01 | 17.85 | -0.10 | -0.56% | 17.66 | 18.08 | 32197 | 5740 | 2.58% |
| 2025-07-28 | 17.74 | 17.95 | -0.05 | -0.28% | 17.60 | 18.04 | 39066 | 6952 | 3.13% |
| 2025-07-25 | 17.78 | 18.00 | 0.36 | 2.04% | 17.44 | 18.26 | 50500 | 9032 | 4.05% |
| 2025-07-24 | 17.70 | 17.64 | -0.05 | -0.28% | 17.58 | 17.85 | 26174 | 4637 | 2.10% |