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 | 17.80 | 17.72 | -0.07 | -0.39% | 17.45 | 17.95 | 48680 | 8606 | 3.23% |
| 2025-10-30 | 17.60 | 17.79 | 0.21 | 1.19% | 17.40 | 17.98 | 52771 | 9377 | 3.50% |
| 2025-10-29 | 17.63 | 17.58 | 0.04 | 0.23% | 17.37 | 17.68 | 25338 | 4437 | 1.68% |
| 2025-10-28 | 17.70 | 17.54 | 0.04 | 0.23% | 17.28 | 17.73 | 34072 | 5961 | 2.26% |
| 2025-10-27 | 17.78 | 17.50 | -0.30 | -1.69% | 17.26 | 18.00 | 85150 | 14982 | 5.65% |
| 2025-10-24 | 17.05 | 17.80 | 0.70 | 4.09% | 16.63 | 17.80 | 89251 | 15381 | 5.93% |
| 2025-10-23 | 16.82 | 17.10 | 0.25 | 1.48% | 16.61 | 17.18 | 27045 | 4554 | 1.80% |
| 2025-10-22 | 16.69 | 16.85 | 0.17 | 1.02% | 16.66 | 17.24 | 48435 | 8222 | 3.22% |
| 2025-10-21 | 16.40 | 16.68 | 0.32 | 1.96% | 16.25 | 16.92 | 35230 | 5882 | 2.34% |
| 2025-10-20 | 16.48 | 16.36 | 0.02 | 0.12% | 16.16 | 16.56 | 20654 | 3375 | 1.37% |
| 2025-10-17 | 16.79 | 16.34 | -0.40 | -2.39% | 16.30 | 16.79 | 23538 | 3873 | 1.56% |
| 2025-10-16 | 17.28 | 16.74 | -0.53 | -3.07% | 16.58 | 17.28 | 46446 | 7809 | 3.08% |
| 2025-10-15 | 16.88 | 17.27 | 0.39 | 2.31% | 16.74 | 17.39 | 61913 | 10551 | 4.11% |
| 2025-10-14 | 16.85 | 16.88 | -0.01 | -0.06% | 16.77 | 17.11 | 40897 | 6934 | 2.72% |
| 2025-10-13 | 16.71 | 16.89 | 0.02 | 0.12% | 16.02 | 17.09 | 36415 | 6087 | 2.42% |
| 2025-10-10 | 16.99 | 16.87 | -0.03 | -0.18% | 16.73 | 17.02 | 29938 | 5058 | 1.99% |
| 2025-10-09 | 17.03 | 16.90 | -0.10 | -0.59% | 16.71 | 17.08 | 48252 | 8155 | 3.20% |
| 2025-09-30 | 16.60 | 17.00 | 0.61 | 3.72% | 16.26 | 17.09 | 63938 | 10690 | 4.25% |
| 2025-09-29 | 16.41 | 16.39 | 0.00 | 0.00% | 16.10 | 16.50 | 30886 | 5032 | 2.05% |
| 2025-09-26 | 16.62 | 16.39 | -0.18 | -1.09% | 16.30 | 16.72 | 21505 | 3549 | 1.43% |
| 2025-09-25 | 16.85 | 16.57 | -0.28 | -1.66% | 16.48 | 16.85 | 31814 | 5303 | 2.11% |
| 2025-09-24 | 16.73 | 16.85 | 0.07 | 0.42% | 16.63 | 17.02 | 35140 | 5902 | 2.33% |
| 2025-09-23 | 17.01 | 16.78 | -0.25 | -1.47% | 16.48 | 17.02 | 42210 | 7046 | 2.80% |
| 2025-09-22 | 17.05 | 17.03 | -0.01 | -0.06% | 16.83 | 17.09 | 22539 | 3826 | 1.50% |
| 2025-09-19 | 16.88 | 17.04 | 0.10 | 0.59% | 16.78 | 17.11 | 36381 | 6167 | 2.42% |
| 2025-09-18 | 17.29 | 16.94 | -0.42 | -2.42% | 16.88 | 17.45 | 66491 | 11409 | 4.41% |
| 2025-09-17 | 17.89 | 17.36 | -0.53 | -2.96% | 17.32 | 17.95 | 64281 | 11326 | 4.27% |
| 2025-09-16 | 16.95 | 17.89 | 0.97 | 5.73% | 16.94 | 18.05 | 107085 | 18973 | 7.11% |
| 2025-09-15 | 16.94 | 16.92 | -0.09 | -0.53% | 16.81 | 17.24 | 39142 | 6640 | 2.60% |
| 2025-09-12 | 17.53 | 17.01 | -0.54 | -3.08% | 16.60 | 17.53 | 91548 | 15632 | 6.08% |
| 2025-09-11 | 17.41 | 17.55 | 0.13 | 0.75% | 17.14 | 17.60 | 29224 | 5080 | 1.94% |
| 2025-09-10 | 17.55 | 17.42 | -0.15 | -0.85% | 17.40 | 17.76 | 27746 | 4863 | 1.84% |
| 2025-09-09 | 17.85 | 17.57 | -0.37 | -2.06% | 17.43 | 17.85 | 35242 | 6203 | 2.34% |
| 2025-09-08 | 17.85 | 17.94 | 0.09 | 0.50% | 17.58 | 18.07 | 48143 | 8583 | 3.20% |
| 2025-09-05 | 17.40 | 17.85 | 0.45 | 2.59% | 17.09 | 17.88 | 56193 | 9870 | 3.73% |
| 2025-09-04 | 17.28 | 17.40 | 0.20 | 1.16% | 17.03 | 17.77 | 79043 | 13844 | 5.25% |
| 2025-09-03 | 18.00 | 17.20 | -0.89 | -4.92% | 17.10 | 18.29 | 72377 | 12824 | 4.81% |
| 2025-09-02 | 17.88 | 18.09 | 0.26 | 1.46% | 17.70 | 18.36 | 92117 | 16576 | 6.12% |
| 2025-09-01 | 18.40 | 17.83 | -0.33 | -1.82% | 17.80 | 18.74 | 105516 | 19182 | 7.01% |
| 2025-08-29 | 18.40 | 18.16 | -0.20 | -1.09% | 17.77 | 18.85 | 123938 | 22507 | 8.23% |
| 2025-08-28 | 17.52 | 18.36 | 0.84 | 4.79% | 17.52 | 18.36 | 202994 | 36567 | 13.48% |
| 2025-08-27 | 17.50 | 17.52 | 0.06 | 0.34% | 17.40 | 18.04 | 148679 | 26247 | 9.87% |
| 2025-08-26 | 17.24 | 17.46 | 0.22 | 1.28% | 17.16 | 17.91 | 113882 | 19958 | 7.56% |
| 2025-08-25 | 17.09 | 17.24 | 0.14 | 0.82% | 17.05 | 17.34 | 92078 | 15836 | 6.11% |
| 2025-08-22 | 17.11 | 17.10 | 0.00 | 0.00% | 16.91 | 17.28 | 60769 | 10355 | 4.03% |
| 2025-08-21 | 16.91 | 17.10 | 0.19 | 1.12% | 16.87 | 17.30 | 95992 | 16431 | 6.37% |
| 2025-08-20 | 16.89 | 16.91 | -0.01 | -0.06% | 16.72 | 16.97 | 31983 | 5394 | 2.12% |
| 2025-08-19 | 17.12 | 16.92 | -0.04 | -0.24% | 16.89 | 17.15 | 47725 | 8102 | 3.17% |
| 2025-08-18 | 16.88 | 16.96 | 0.07 | 0.41% | 16.88 | 17.25 | 67547 | 11505 | 4.48% |
| 2025-08-15 | 16.77 | 16.89 | 0.12 | 0.72% | 16.61 | 17.00 | 50119 | 8406 | 3.33% |
| 2025-08-14 | 17.18 | 16.77 | -0.39 | -2.27% | 16.77 | 17.31 | 51437 | 8734 | 3.42% |
| 2025-08-13 | 17.28 | 17.16 | -0.17 | -0.98% | 17.07 | 17.41 | 55572 | 9542 | 3.69% |
| 2025-08-12 | 17.42 | 17.33 | -0.09 | -0.52% | 17.29 | 17.78 | 70036 | 12256 | 4.65% |
| 2025-08-11 | 17.27 | 17.42 | 0.15 | 0.87% | 17.13 | 17.52 | 92591 | 16053 | 6.15% |
| 2025-08-08 | 16.90 | 17.27 | 0.33 | 1.95% | 16.80 | 17.47 | 81438 | 13997 | 5.41% |
| 2025-08-07 | 16.84 | 16.94 | 0.07 | 0.41% | 16.80 | 17.09 | 40773 | 6909 | 2.71% |
| 2025-08-06 | 16.90 | 16.87 | 0.06 | 0.36% | 16.64 | 17.02 | 45252 | 7624 | 3.00% |
| 2025-08-05 | 16.80 | 16.81 | 0.01 | 0.06% | 16.78 | 17.09 | 45038 | 7609 | 2.99% |
| 2025-08-04 | 16.83 | 16.80 | -0.19 | -1.12% | 16.40 | 17.03 | 44447 | 7460 | 2.95% |
| 2025-08-01 | 17.10 | 16.99 | 0.14 | 0.83% | 16.67 | 17.10 | 40259 | 6792 | 2.67% |
| 2025-07-31 | 16.95 | 16.85 | -0.14 | -0.82% | 16.74 | 17.10 | 38886 | 6579 | 2.58% |
| 2025-07-30 | 16.94 | 16.99 | 0.05 | 0.30% | 16.81 | 17.13 | 40426 | 6871 | 2.68% |
| 2025-07-29 | 16.90 | 16.94 | 0.04 | 0.24% | 16.67 | 16.96 | 29842 | 5020 | 1.98% |
| 2025-07-28 | 16.92 | 16.90 | -0.08 | -0.47% | 16.76 | 16.99 | 33641 | 5674 | 2.23% |
| 2025-07-25 | 16.95 | 16.98 | 0.02 | 0.12% | 16.84 | 17.06 | 35317 | 5985 | 2.34% |