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 | 16.80 | 17.07 | 0.31 | 1.85% | 16.70 | 17.21 | 28061 | 4764 | 1.75% |
| 2025-10-30 | 17.00 | 16.76 | -0.15 | -0.89% | 16.67 | 17.07 | 18504 | 3121 | 1.16% |
| 2025-10-29 | 17.12 | 16.91 | -0.29 | -1.69% | 16.76 | 17.28 | 22863 | 3866 | 1.43% |
| 2025-10-28 | 17.15 | 17.20 | 0.00 | 0.00% | 17.06 | 17.34 | 17275 | 2971 | 1.08% |
| 2025-10-27 | 17.35 | 17.20 | -0.10 | -0.58% | 17.01 | 17.49 | 22672 | 3899 | 1.42% |
| 2025-10-24 | 17.55 | 17.30 | -0.13 | -0.75% | 17.26 | 17.55 | 23360 | 4060 | 1.46% |
| 2025-10-23 | 17.17 | 17.43 | 0.17 | 0.98% | 17.16 | 17.54 | 29429 | 5104 | 1.84% |
| 2025-10-22 | 17.00 | 17.26 | 0.28 | 1.65% | 16.86 | 17.42 | 38324 | 6599 | 2.40% |
| 2025-10-21 | 16.54 | 16.98 | 0.44 | 2.66% | 16.43 | 17.00 | 26869 | 4499 | 1.68% |
| 2025-10-20 | 16.43 | 16.54 | 0.25 | 1.53% | 16.25 | 16.58 | 19584 | 3214 | 1.22% |
| 2025-10-17 | 16.39 | 16.29 | -0.11 | -0.67% | 16.22 | 16.58 | 22711 | 3720 | 1.42% |
| 2025-10-16 | 16.34 | 16.40 | 0.00 | 0.00% | 16.23 | 16.66 | 24977 | 4117 | 1.56% |
| 2025-10-15 | 16.24 | 16.40 | 0.32 | 1.99% | 16.02 | 16.59 | 30735 | 5033 | 1.92% |
| 2025-10-14 | 15.88 | 16.08 | 0.20 | 1.26% | 15.85 | 16.36 | 30291 | 4878 | 1.89% |
| 2025-10-13 | 15.46 | 15.88 | -0.12 | -0.75% | 15.08 | 15.96 | 28570 | 4472 | 1.79% |
| 2025-10-10 | 15.49 | 16.00 | 0.44 | 2.83% | 15.38 | 16.36 | 40489 | 6464 | 2.53% |
| 2025-10-09 | 15.62 | 15.56 | 0.01 | 0.06% | 15.41 | 15.68 | 26101 | 4061 | 1.63% |
| 2025-09-30 | 15.69 | 15.55 | -0.12 | -0.77% | 15.46 | 15.72 | 20152 | 3134 | 1.26% |
| 2025-09-29 | 15.49 | 15.67 | 0.16 | 1.03% | 15.22 | 15.74 | 19592 | 3050 | 1.22% |
| 2025-09-26 | 15.74 | 15.51 | -0.20 | -1.27% | 15.40 | 15.77 | 18408 | 2872 | 1.15% |
| 2025-09-25 | 16.13 | 15.71 | -0.39 | -2.42% | 15.71 | 16.18 | 20095 | 3195 | 1.26% |
| 2025-09-24 | 15.79 | 16.10 | 0.30 | 1.90% | 15.56 | 16.20 | 31876 | 5108 | 1.99% |
| 2025-09-23 | 15.85 | 15.80 | -0.12 | -0.75% | 15.24 | 16.00 | 27909 | 4357 | 1.74% |
| 2025-09-22 | 15.97 | 15.92 | -0.08 | -0.50% | 15.80 | 16.38 | 20428 | 3263 | 1.28% |
| 2025-09-19 | 16.29 | 16.00 | -0.27 | -1.66% | 15.92 | 16.37 | 20103 | 3225 | 1.26% |
| 2025-09-18 | 16.78 | 16.27 | -0.45 | -2.69% | 16.11 | 16.84 | 30626 | 5046 | 1.91% |
| 2025-09-17 | 16.84 | 16.72 | -0.13 | -0.77% | 16.69 | 16.97 | 20286 | 3415 | 1.27% |
| 2025-09-16 | 16.68 | 16.85 | 0.27 | 1.63% | 16.48 | 16.95 | 24103 | 4038 | 1.51% |
| 2025-09-15 | 16.62 | 16.58 | -0.09 | -0.54% | 16.44 | 16.66 | 14701 | 2431 | 0.92% |
| 2025-09-12 | 16.80 | 16.67 | -0.13 | -0.77% | 16.53 | 16.93 | 22065 | 3682 | 1.38% |
| 2025-09-11 | 16.73 | 16.80 | -0.04 | -0.24% | 16.39 | 16.85 | 26109 | 4349 | 1.63% |
| 2025-09-10 | 17.25 | 16.84 | 0.00 | 0.00% | 16.72 | 17.40 | 23992 | 4062 | 1.50% |
| 2025-09-09 | 17.11 | 16.84 | -0.40 | -2.32% | 16.80 | 17.30 | 27351 | 4660 | 1.71% |
| 2025-09-08 | 16.83 | 17.24 | 0.49 | 2.93% | 16.76 | 17.35 | 40744 | 6985 | 2.55% |
| 2025-09-05 | 16.42 | 16.75 | 0.31 | 1.89% | 16.21 | 16.75 | 22846 | 3776 | 1.43% |
| 2025-09-04 | 16.30 | 16.44 | 0.22 | 1.36% | 16.19 | 16.80 | 28467 | 4702 | 1.78% |
| 2025-09-03 | 16.89 | 16.22 | -0.48 | -2.87% | 16.10 | 16.99 | 19985 | 3301 | 1.25% |
| 2025-09-02 | 16.93 | 16.70 | -0.30 | -1.76% | 16.53 | 17.16 | 27051 | 4529 | 1.69% |
| 2025-09-01 | 16.65 | 17.00 | 0.35 | 2.10% | 16.52 | 17.14 | 37033 | 6263 | 2.31% |
| 2025-08-29 | 16.34 | 16.65 | 0.20 | 1.22% | 16.34 | 16.84 | 39047 | 6495 | 2.44% |
| 2025-08-28 | 16.56 | 16.45 | -0.08 | -0.48% | 15.89 | 16.89 | 43963 | 7197 | 2.75% |
| 2025-08-27 | 17.65 | 16.53 | -1.06 | -6.03% | 16.53 | 17.70 | 68224 | 11619 | 4.26% |
| 2025-08-26 | 17.63 | 17.59 | 0.06 | 0.34% | 17.43 | 17.86 | 36580 | 6458 | 2.29% |
| 2025-08-25 | 17.49 | 17.53 | 0.21 | 1.21% | 17.32 | 17.71 | 31105 | 5443 | 1.94% |
| 2025-08-22 | 17.51 | 17.32 | -0.20 | -1.14% | 17.19 | 17.62 | 29517 | 5113 | 1.84% |
| 2025-08-21 | 17.64 | 17.52 | -0.12 | -0.68% | 17.42 | 17.72 | 26024 | 4571 | 1.63% |
| 2025-08-20 | 17.80 | 17.64 | -0.16 | -0.90% | 17.46 | 17.89 | 33455 | 5894 | 2.09% |
| 2025-08-19 | 17.73 | 17.80 | 0.06 | 0.34% | 17.72 | 18.13 | 41596 | 7444 | 2.60% |
| 2025-08-18 | 17.60 | 17.74 | 0.24 | 1.37% | 17.43 | 18.07 | 47898 | 8503 | 2.99% |
| 2025-08-15 | 17.20 | 17.50 | 0.29 | 1.69% | 17.19 | 17.67 | 42748 | 7444 | 2.67% |
| 2025-08-14 | 17.86 | 17.21 | -0.51 | -2.88% | 17.19 | 17.88 | 46474 | 8093 | 2.90% |
| 2025-08-13 | 18.06 | 17.72 | -0.25 | -1.39% | 17.64 | 18.15 | 49131 | 8749 | 3.07% |
| 2025-08-12 | 18.40 | 17.97 | -0.31 | -1.70% | 17.75 | 18.55 | 58576 | 10570 | 3.66% |
| 2025-08-11 | 18.40 | 18.28 | 0.05 | 0.27% | 18.01 | 18.40 | 51036 | 9296 | 3.19% |
| 2025-08-08 | 18.54 | 18.23 | -0.65 | -3.44% | 18.04 | 18.85 | 98509 | 18053 | 6.16% |
| 2025-08-07 | 17.70 | 18.88 | 1.10 | 6.19% | 17.62 | 19.51 | 166747 | 30896 | 10.42% |
| 2025-08-06 | 18.35 | 17.78 | -0.64 | -3.47% | 17.58 | 18.44 | 98284 | 17584 | 6.14% |
| 2025-08-05 | 18.63 | 18.42 | -0.58 | -3.05% | 18.22 | 19.28 | 119714 | 22316 | 7.48% |
| 2025-08-04 | 18.33 | 19.00 | 0.85 | 4.68% | 18.13 | 19.50 | 169332 | 31927 | 10.58% |
| 2025-08-01 | 17.53 | 18.15 | 0.52 | 2.95% | 17.47 | 18.70 | 112303 | 20451 | 7.02% |
| 2025-07-31 | 17.45 | 17.63 | 0.11 | 0.63% | 17.34 | 17.99 | 52244 | 9240 | 3.27% |
| 2025-07-30 | 17.52 | 17.52 | 0.01 | 0.06% | 17.28 | 17.82 | 41398 | 7262 | 2.59% |
| 2025-07-29 | 17.65 | 17.51 | -0.07 | -0.40% | 17.27 | 17.65 | 35709 | 6227 | 2.23% |
| 2025-07-28 | 17.38 | 17.58 | 0.11 | 0.63% | 17.30 | 17.64 | 39679 | 6932 | 2.48% |
| 2025-07-25 | 17.24 | 17.47 | 0.26 | 1.51% | 17.08 | 17.47 | 33036 | 5721 | 2.06% |
| 2025-07-24 | 16.99 | 17.21 | 0.08 | 0.47% | 16.99 | 17.50 | 33810 | 5815 | 2.11% |