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 | 17.27 | 17.54 | 0.27 | 1.56% | 17.21 | 17.63 | 20844 | 3645 | 2.42% |
| 2025-10-30 | 17.36 | 17.27 | -0.03 | -0.17% | 17.23 | 17.48 | 14864 | 2578 | 1.73% |
| 2025-10-29 | 17.53 | 17.30 | -0.18 | -1.03% | 17.25 | 17.55 | 15614 | 2709 | 1.81% |
| 2025-10-28 | 17.42 | 17.48 | 0.15 | 0.87% | 17.25 | 17.56 | 14748 | 2572 | 1.71% |
| 2025-10-27 | 17.66 | 17.33 | -0.07 | -0.40% | 17.10 | 17.71 | 19586 | 3393 | 2.28% |
| 2025-10-24 | 17.10 | 17.40 | 0.25 | 1.46% | 17.08 | 17.45 | 22437 | 3889 | 2.61% |
| 2025-10-23 | 16.90 | 17.15 | 0.17 | 1.00% | 16.60 | 17.15 | 21808 | 3701 | 2.53% |
| 2025-10-22 | 16.96 | 16.98 | -0.02 | -0.12% | 16.85 | 17.15 | 18896 | 3211 | 2.20% |
| 2025-10-21 | 16.44 | 17.00 | 0.62 | 3.79% | 16.36 | 17.02 | 21999 | 3680 | 2.56% |
| 2025-10-20 | 16.09 | 16.38 | 0.38 | 2.38% | 16.09 | 16.43 | 15840 | 2581 | 1.84% |
| 2025-10-17 | 16.10 | 16.00 | -0.18 | -1.11% | 15.92 | 16.30 | 17347 | 2791 | 2.02% |
| 2025-10-16 | 16.34 | 16.18 | -0.16 | -0.98% | 16.08 | 16.41 | 14032 | 2273 | 1.63% |
| 2025-10-15 | 16.11 | 16.34 | 0.24 | 1.49% | 15.96 | 16.44 | 17415 | 2834 | 2.02% |
| 2025-10-14 | 16.35 | 16.10 | -0.12 | -0.74% | 15.95 | 16.49 | 19240 | 3112 | 2.24% |
| 2025-10-13 | 15.75 | 16.22 | -0.06 | -0.37% | 15.27 | 16.30 | 27986 | 4479 | 3.25% |
| 2025-10-10 | 16.16 | 16.28 | 0.03 | 0.18% | 16.15 | 16.49 | 20727 | 3377 | 2.41% |
| 2025-10-09 | 16.62 | 16.25 | -0.19 | -1.16% | 16.20 | 16.62 | 17678 | 2901 | 2.05% |
| 2025-09-30 | 16.51 | 16.44 | -0.04 | -0.24% | 16.30 | 16.57 | 12284 | 2022 | 1.43% |
| 2025-09-29 | 16.32 | 16.48 | 0.09 | 0.55% | 16.07 | 16.64 | 15869 | 2601 | 1.84% |
| 2025-09-26 | 16.41 | 16.39 | -0.09 | -0.55% | 16.13 | 16.68 | 14538 | 2387 | 1.69% |
| 2025-09-25 | 16.74 | 16.48 | -0.22 | -1.32% | 16.37 | 16.97 | 17352 | 2884 | 2.02% |
| 2025-09-24 | 16.20 | 16.70 | 0.42 | 2.58% | 16.08 | 16.70 | 22885 | 3779 | 2.66% |
| 2025-09-23 | 16.67 | 16.28 | -0.44 | -2.63% | 15.53 | 16.80 | 31989 | 5100 | 3.72% |
| 2025-09-22 | 16.85 | 16.72 | -0.09 | -0.54% | 16.58 | 16.99 | 14055 | 2350 | 1.63% |
| 2025-09-19 | 16.90 | 16.81 | -0.08 | -0.47% | 16.52 | 16.97 | 20171 | 3375 | 2.34% |
| 2025-09-18 | 17.20 | 16.89 | -0.37 | -2.14% | 16.61 | 17.47 | 22905 | 3898 | 2.66% |
| 2025-09-17 | 17.34 | 17.26 | -0.10 | -0.58% | 17.16 | 17.47 | 15314 | 2650 | 1.78% |
| 2025-09-16 | 16.98 | 17.36 | 0.38 | 2.24% | 16.93 | 17.43 | 24036 | 4134 | 2.79% |
| 2025-09-15 | 17.07 | 16.98 | -0.11 | -0.64% | 16.89 | 17.30 | 13465 | 2288 | 1.56% |
| 2025-09-12 | 17.37 | 17.09 | -0.21 | -1.21% | 16.95 | 17.39 | 17641 | 3023 | 2.05% |
| 2025-09-11 | 17.10 | 17.30 | 0.18 | 1.05% | 16.80 | 17.32 | 18711 | 3209 | 2.17% |
| 2025-09-10 | 16.99 | 17.12 | 0.09 | 0.53% | 16.91 | 17.26 | 17346 | 2966 | 2.01% |
| 2025-09-09 | 16.99 | 17.03 | -0.02 | -0.12% | 16.87 | 17.17 | 22533 | 3840 | 2.62% |
| 2025-09-08 | 16.75 | 17.05 | 0.45 | 2.71% | 16.58 | 17.12 | 23016 | 3886 | 2.67% |
| 2025-09-05 | 16.18 | 16.60 | 0.42 | 2.60% | 16.12 | 16.67 | 24445 | 4025 | 2.84% |
| 2025-09-04 | 16.02 | 16.18 | 0.16 | 1.00% | 15.58 | 16.52 | 24411 | 3967 | 2.84% |
| 2025-09-03 | 16.49 | 16.02 | -0.42 | -2.55% | 15.97 | 16.64 | 18342 | 2986 | 2.13% |
| 2025-09-02 | 16.68 | 16.44 | -0.24 | -1.44% | 15.93 | 16.78 | 28753 | 4683 | 3.34% |
| 2025-09-01 | 16.42 | 16.68 | 0.26 | 1.58% | 16.42 | 17.02 | 31365 | 5264 | 3.64% |
| 2025-08-29 | 16.43 | 16.42 | 0.10 | 0.61% | 16.28 | 16.81 | 30516 | 5031 | 3.54% |
| 2025-08-28 | 16.52 | 16.32 | -0.11 | -0.67% | 15.53 | 16.86 | 40533 | 6540 | 4.71% |
| 2025-08-27 | 17.35 | 16.43 | -0.80 | -4.64% | 16.41 | 17.40 | 34909 | 5915 | 4.06% |
| 2025-08-26 | 16.91 | 17.23 | 0.33 | 1.95% | 16.79 | 17.44 | 32540 | 5597 | 3.78% |
| 2025-08-25 | 17.17 | 16.90 | -0.27 | -1.57% | 16.75 | 17.27 | 34827 | 5917 | 4.05% |
| 2025-08-22 | 17.26 | 17.17 | -0.13 | -0.75% | 17.01 | 17.37 | 21522 | 3687 | 2.50% |
| 2025-08-21 | 17.31 | 17.30 | -0.02 | -0.12% | 17.09 | 17.45 | 21157 | 3651 | 2.46% |
| 2025-08-20 | 17.26 | 17.32 | 0.06 | 0.35% | 17.03 | 17.39 | 22817 | 3927 | 2.65% |
| 2025-08-19 | 16.99 | 17.26 | 0.26 | 1.53% | 16.86 | 17.28 | 24155 | 4135 | 2.81% |
| 2025-08-18 | 16.94 | 17.00 | 0.14 | 0.83% | 16.88 | 17.18 | 22987 | 3913 | 2.67% |
| 2025-08-15 | 16.70 | 16.86 | 0.16 | 0.96% | 16.70 | 17.01 | 22660 | 3823 | 2.63% |
| 2025-08-14 | 17.36 | 16.70 | -0.53 | -3.08% | 16.67 | 17.36 | 29347 | 4962 | 3.41% |
| 2025-08-13 | 17.50 | 17.23 | -0.27 | -1.54% | 17.17 | 17.70 | 28662 | 4956 | 3.33% |
| 2025-08-12 | 17.70 | 17.50 | -0.20 | -1.13% | 17.41 | 17.97 | 37641 | 6625 | 4.37% |
| 2025-08-11 | 17.37 | 17.70 | 0.52 | 3.03% | 17.19 | 18.15 | 49713 | 8779 | 5.77% |
| 2025-08-08 | 17.70 | 17.18 | -0.32 | -1.83% | 17.04 | 17.70 | 38251 | 6573 | 4.44% |
| 2025-08-07 | 16.98 | 17.50 | 0.57 | 3.37% | 16.93 | 18.20 | 79179 | 13919 | 9.20% |
| 2025-08-06 | 16.77 | 16.93 | 0.16 | 0.95% | 16.70 | 16.97 | 31286 | 5268 | 3.63% |
| 2025-08-05 | 16.69 | 16.77 | 0.16 | 0.96% | 16.56 | 16.77 | 25120 | 4198 | 2.92% |
| 2025-08-04 | 16.30 | 16.61 | 0.29 | 1.78% | 16.21 | 16.64 | 25584 | 4221 | 2.97% |
| 2025-08-01 | 16.07 | 16.32 | 0.27 | 1.68% | 16.01 | 16.35 | 19312 | 3137 | 2.24% |
| 2025-07-31 | 16.27 | 16.05 | -0.29 | -1.77% | 15.97 | 16.43 | 17193 | 2778 | 2.00% |
| 2025-07-30 | 16.56 | 16.34 | -0.12 | -0.73% | 16.11 | 16.56 | 16515 | 2687 | 1.92% |
| 2025-07-29 | 16.56 | 16.46 | -0.13 | -0.78% | 16.27 | 16.56 | 23193 | 3800 | 2.69% |
| 2025-07-28 | 16.36 | 16.59 | 0.28 | 1.72% | 16.25 | 16.60 | 33709 | 5552 | 3.92% |
| 2025-07-25 | 16.24 | 16.31 | 0.12 | 0.74% | 16.00 | 16.36 | 26082 | 4227 | 3.03% |
| 2025-07-24 | 16.06 | 16.19 | 0.10 | 0.62% | 16.06 | 16.32 | 27001 | 4369 | 3.14% |