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 | 17.91 | 18.06 | 0.09 | 0.50% | 17.86 | 18.28 | 48353 | 8736 | 2.30% |
| 2025-10-30 | 17.94 | 17.97 | -0.05 | -0.28% | 17.78 | 18.22 | 63377 | 11413 | 3.01% |
| 2025-10-29 | 17.72 | 18.02 | 0.31 | 1.75% | 17.56 | 18.12 | 52880 | 9449 | 2.51% |
| 2025-10-28 | 17.65 | 17.71 | 0.07 | 0.40% | 17.51 | 17.84 | 35536 | 6288 | 1.69% |
| 2025-10-27 | 17.95 | 17.64 | 0.01 | 0.06% | 17.49 | 18.00 | 49562 | 8747 | 2.36% |
| 2025-10-24 | 17.45 | 17.63 | 0.30 | 1.73% | 17.37 | 17.72 | 58920 | 10352 | 2.80% |
| 2025-10-23 | 17.23 | 17.33 | 0.09 | 0.52% | 17.03 | 17.35 | 36951 | 6346 | 1.76% |
| 2025-10-22 | 17.33 | 17.24 | -0.07 | -0.40% | 17.14 | 17.48 | 35138 | 6069 | 1.67% |
| 2025-10-21 | 16.75 | 17.31 | 0.56 | 3.34% | 16.73 | 17.40 | 59537 | 10200 | 2.83% |
| 2025-10-20 | 16.64 | 16.75 | 0.38 | 2.32% | 16.63 | 16.99 | 52660 | 8852 | 2.50% |
| 2025-10-17 | 17.27 | 16.37 | -0.80 | -4.66% | 16.34 | 17.27 | 63414 | 10610 | 3.01% |
| 2025-10-16 | 17.51 | 17.17 | -0.34 | -1.94% | 17.10 | 17.51 | 44468 | 7687 | 2.11% |
| 2025-10-15 | 17.46 | 17.51 | 0.14 | 0.81% | 17.31 | 17.63 | 44814 | 7822 | 2.13% |
| 2025-10-14 | 18.04 | 17.37 | -0.39 | -2.20% | 17.33 | 18.17 | 70787 | 12575 | 3.36% |
| 2025-10-13 | 17.21 | 17.76 | -0.41 | -2.26% | 16.84 | 17.92 | 83598 | 14647 | 3.97% |
| 2025-10-10 | 18.02 | 18.17 | 0.01 | 0.06% | 17.83 | 18.33 | 65131 | 11773 | 3.09% |
| 2025-10-09 | 18.12 | 18.16 | 0.15 | 0.83% | 18.09 | 18.54 | 82420 | 15073 | 3.92% |
| 2025-09-30 | 18.30 | 18.01 | -0.25 | -1.37% | 17.96 | 18.47 | 61455 | 11149 | 2.92% |
| 2025-09-29 | 18.02 | 18.26 | 0.34 | 1.90% | 17.68 | 18.68 | 71735 | 13065 | 3.41% |
| 2025-09-26 | 18.29 | 17.92 | -0.47 | -2.56% | 17.88 | 18.40 | 69075 | 12488 | 3.28% |
| 2025-09-25 | 18.60 | 18.39 | -0.31 | -1.66% | 18.34 | 18.73 | 68485 | 12669 | 3.25% |
| 2025-09-24 | 18.50 | 18.70 | 0.28 | 1.52% | 18.09 | 18.76 | 77710 | 14322 | 3.69% |
| 2025-09-23 | 18.78 | 18.42 | -0.47 | -2.49% | 17.88 | 18.85 | 101932 | 18565 | 4.84% |
| 2025-09-22 | 18.66 | 18.89 | 0.22 | 1.18% | 18.50 | 18.95 | 82836 | 15557 | 3.94% |
| 2025-09-19 | 19.12 | 18.67 | -0.26 | -1.37% | 18.54 | 19.28 | 100503 | 18931 | 4.78% |
| 2025-09-18 | 19.66 | 18.93 | -0.53 | -2.72% | 18.72 | 19.82 | 156166 | 30369 | 7.42% |
| 2025-09-17 | 19.64 | 19.46 | -0.25 | -1.27% | 19.42 | 19.89 | 128828 | 25277 | 6.12% |
| 2025-09-16 | 19.70 | 19.71 | -0.57 | -2.81% | 19.37 | 19.99 | 152924 | 30106 | 7.27% |
| 2025-09-15 | 19.98 | 20.28 | 0.40 | 2.01% | 19.66 | 20.36 | 198233 | 39765 | 9.42% |
| 2025-09-12 | 20.50 | 19.88 | -1.56 | -7.28% | 19.81 | 20.75 | 285101 | 57584 | 13.55% |
| 2025-09-11 | 19.54 | 21.44 | 2.05 | 10.57% | 18.70 | 22.35 | 416917 | 83120 | 19.81% |
| 2025-09-10 | 17.60 | 19.39 | 1.82 | 10.36% | 17.60 | 20.79 | 353615 | 68216 | 16.80% |
| 2025-09-09 | 17.65 | 17.57 | -0.06 | -0.34% | 17.31 | 17.85 | 67093 | 11776 | 3.19% |
| 2025-09-08 | 17.31 | 17.63 | 0.31 | 1.79% | 17.31 | 17.71 | 60052 | 10519 | 2.85% |
| 2025-09-05 | 16.76 | 17.32 | 0.60 | 3.59% | 16.67 | 17.32 | 60594 | 10394 | 2.88% |
| 2025-09-04 | 16.88 | 16.72 | -0.09 | -0.54% | 16.51 | 17.38 | 62976 | 10716 | 2.99% |
| 2025-09-03 | 17.24 | 16.81 | -0.46 | -2.66% | 16.80 | 17.35 | 59089 | 10083 | 2.81% |
| 2025-09-02 | 17.82 | 17.27 | -0.55 | -3.09% | 16.95 | 17.82 | 77454 | 13363 | 3.68% |
| 2025-09-01 | 18.16 | 17.82 | -0.35 | -1.93% | 17.70 | 18.24 | 126196 | 22553 | 6.00% |
| 2025-08-29 | 17.56 | 18.17 | 0.61 | 3.47% | 17.33 | 18.34 | 168419 | 30260 | 8.00% |
| 2025-08-28 | 17.42 | 17.56 | 0.37 | 2.15% | 16.60 | 17.56 | 87564 | 15103 | 4.16% |
| 2025-08-27 | 17.94 | 17.19 | -0.61 | -3.43% | 17.18 | 17.95 | 85206 | 15033 | 4.05% |
| 2025-08-26 | 17.79 | 17.80 | 0.01 | 0.06% | 17.58 | 17.97 | 60325 | 10752 | 2.87% |
| 2025-08-25 | 17.90 | 17.79 | -0.09 | -0.50% | 17.66 | 18.11 | 93360 | 16657 | 4.44% |
| 2025-08-22 | 17.82 | 17.88 | -0.01 | -0.06% | 17.79 | 18.06 | 80763 | 14446 | 3.84% |
| 2025-08-21 | 18.37 | 17.89 | -0.28 | -1.54% | 17.73 | 18.38 | 116084 | 20817 | 5.52% |
| 2025-08-20 | 17.60 | 18.17 | 0.57 | 3.24% | 17.34 | 18.18 | 146735 | 26237 | 6.97% |
| 2025-08-19 | 17.44 | 17.60 | 0.17 | 0.98% | 17.20 | 17.60 | 86668 | 15102 | 4.12% |
| 2025-08-18 | 17.35 | 17.43 | 0.35 | 2.05% | 17.16 | 17.58 | 88183 | 15356 | 4.19% |
| 2025-08-15 | 16.78 | 17.08 | 0.28 | 1.67% | 16.77 | 17.14 | 59574 | 10133 | 2.83% |
| 2025-08-14 | 17.15 | 16.80 | -0.29 | -1.70% | 16.80 | 17.29 | 72864 | 12347 | 3.46% |
| 2025-08-13 | 17.15 | 17.09 | -0.06 | -0.35% | 17.00 | 17.25 | 62138 | 10625 | 2.95% |
| 2025-08-12 | 17.36 | 17.15 | 0.03 | 0.18% | 17.05 | 17.69 | 106357 | 18383 | 5.05% |
| 2025-08-11 | 16.64 | 17.12 | 0.45 | 2.70% | 16.64 | 17.19 | 71911 | 12226 | 3.42% |
| 2025-08-08 | 16.90 | 16.67 | -0.12 | -0.71% | 16.53 | 16.90 | 48173 | 8025 | 2.29% |
| 2025-08-07 | 16.87 | 16.79 | -0.12 | -0.71% | 16.76 | 17.13 | 67246 | 11350 | 3.20% |
| 2025-08-06 | 16.86 | 16.91 | 0.06 | 0.36% | 16.72 | 17.16 | 86029 | 14578 | 4.09% |
| 2025-08-05 | 16.41 | 16.85 | 0.47 | 2.87% | 16.41 | 16.97 | 115534 | 19328 | 5.49% |
| 2025-08-04 | 16.05 | 16.38 | 0.23 | 1.42% | 15.90 | 16.39 | 42005 | 6823 | 2.00% |
| 2025-08-01 | 16.08 | 16.15 | 0.05 | 0.31% | 16.03 | 16.30 | 33919 | 5472 | 1.61% |
| 2025-07-31 | 16.20 | 16.10 | -0.18 | -1.11% | 16.03 | 16.44 | 52933 | 8615 | 2.52% |
| 2025-07-30 | 16.50 | 16.28 | -0.23 | -1.39% | 16.11 | 16.50 | 48544 | 7906 | 2.31% |
| 2025-07-29 | 16.57 | 16.51 | 0.00 | 0.00% | 16.30 | 16.67 | 54852 | 9025 | 2.61% |
| 2025-07-28 | 16.50 | 16.51 | 0.10 | 0.61% | 16.36 | 16.55 | 47968 | 7903 | 2.28% |
| 2025-07-25 | 16.23 | 16.41 | 0.22 | 1.36% | 16.12 | 16.52 | 61735 | 10066 | 2.93% |