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 | 16.85 | 16.83 | 0.16 | 0.96% | 16.64 | 16.90 | 28756 | 4845 | 2.36% |
| 2025-10-30 | 16.74 | 16.67 | -0.09 | -0.54% | 16.66 | 16.97 | 25114 | 4206 | 2.06% |
| 2025-10-29 | 16.93 | 16.76 | -0.23 | -1.35% | 16.70 | 17.08 | 30844 | 5186 | 2.53% |
| 2025-10-28 | 16.88 | 16.99 | 0.08 | 0.47% | 16.81 | 17.06 | 26800 | 4553 | 2.20% |
| 2025-10-27 | 16.85 | 16.91 | 0.10 | 0.59% | 16.68 | 17.05 | 33748 | 5696 | 2.77% |
| 2025-10-24 | 16.90 | 16.81 | -0.13 | -0.77% | 16.70 | 16.94 | 34518 | 5795 | 2.83% |
| 2025-10-23 | 16.60 | 16.94 | 0.30 | 1.80% | 16.60 | 16.97 | 47933 | 8062 | 3.93% |
| 2025-10-22 | 16.52 | 16.64 | 0.09 | 0.54% | 16.51 | 16.72 | 28190 | 4691 | 2.31% |
| 2025-10-21 | 16.35 | 16.55 | 0.20 | 1.22% | 16.31 | 16.56 | 28284 | 4660 | 2.32% |
| 2025-10-20 | 16.40 | 16.35 | -0.07 | -0.43% | 16.25 | 16.48 | 30848 | 5050 | 2.53% |
| 2025-10-17 | 16.21 | 16.42 | 0.22 | 1.36% | 16.07 | 16.47 | 43264 | 7074 | 3.55% |
| 2025-10-16 | 16.32 | 16.20 | -0.11 | -0.67% | 16.15 | 16.36 | 13877 | 2252 | 1.14% |
| 2025-10-15 | 16.15 | 16.31 | 0.16 | 0.99% | 16.05 | 16.33 | 22702 | 3690 | 1.86% |
| 2025-10-14 | 16.17 | 16.15 | 0.03 | 0.19% | 16.02 | 16.21 | 20567 | 3317 | 1.69% |
| 2025-10-13 | 15.65 | 16.12 | 0.12 | 0.75% | 15.43 | 16.15 | 26606 | 4235 | 2.18% |
| 2025-10-10 | 15.88 | 16.00 | 0.08 | 0.50% | 15.88 | 16.10 | 16691 | 2678 | 1.37% |
| 2025-10-09 | 15.94 | 15.92 | -0.03 | -0.19% | 15.87 | 16.05 | 18262 | 2912 | 1.50% |
| 2025-09-30 | 16.00 | 15.95 | -0.09 | -0.56% | 15.83 | 16.13 | 13666 | 2183 | 1.12% |
| 2025-09-29 | 15.88 | 16.04 | 0.14 | 0.88% | 15.66 | 16.08 | 15850 | 2529 | 1.30% |
| 2025-09-26 | 15.81 | 15.90 | 0.08 | 0.51% | 15.65 | 15.98 | 15259 | 2419 | 1.25% |
| 2025-09-25 | 15.90 | 15.82 | -0.08 | -0.50% | 15.78 | 16.10 | 16201 | 2577 | 1.33% |
| 2025-09-24 | 15.54 | 15.90 | 0.30 | 1.92% | 15.14 | 15.97 | 22148 | 3487 | 1.82% |
| 2025-09-23 | 15.80 | 15.60 | -0.24 | -1.52% | 15.17 | 15.83 | 25711 | 3973 | 2.11% |
| 2025-09-22 | 15.99 | 15.84 | -0.09 | -0.56% | 15.78 | 16.02 | 15562 | 2468 | 1.28% |
| 2025-09-19 | 16.20 | 15.93 | -0.28 | -1.73% | 15.82 | 16.27 | 21014 | 3359 | 1.72% |
| 2025-09-18 | 16.45 | 16.21 | -0.23 | -1.40% | 16.05 | 16.50 | 24392 | 3978 | 2.00% |
| 2025-09-17 | 16.55 | 16.44 | -0.08 | -0.48% | 16.40 | 16.65 | 17984 | 2962 | 1.48% |
| 2025-09-16 | 16.46 | 16.52 | 0.07 | 0.43% | 16.36 | 16.56 | 23143 | 3811 | 1.90% |
| 2025-09-15 | 16.49 | 16.45 | -0.04 | -0.24% | 16.40 | 16.58 | 19392 | 3190 | 1.59% |
| 2025-09-12 | 16.72 | 16.49 | -0.19 | -1.14% | 16.48 | 16.72 | 21956 | 3637 | 1.80% |
| 2025-09-11 | 16.49 | 16.68 | 0.18 | 1.09% | 16.38 | 16.70 | 29231 | 4847 | 2.40% |
| 2025-09-10 | 16.38 | 16.50 | 0.12 | 0.73% | 16.34 | 16.55 | 20799 | 3426 | 1.71% |
| 2025-09-09 | 16.49 | 16.38 | -0.11 | -0.67% | 16.28 | 16.80 | 32875 | 5413 | 2.70% |
| 2025-09-08 | 16.30 | 16.49 | 0.20 | 1.23% | 16.26 | 16.50 | 22203 | 3644 | 1.82% |
| 2025-09-05 | 15.98 | 16.29 | 0.29 | 1.81% | 15.91 | 16.29 | 24997 | 4052 | 2.05% |
| 2025-09-04 | 15.65 | 16.00 | 0.12 | 0.76% | 15.65 | 16.21 | 35397 | 5669 | 2.90% |
| 2025-09-03 | 16.24 | 15.88 | -0.25 | -1.55% | 15.88 | 16.24 | 21677 | 3479 | 1.78% |
| 2025-09-02 | 16.42 | 16.13 | -0.27 | -1.65% | 16.01 | 16.50 | 27260 | 4401 | 2.24% |
| 2025-09-01 | 16.18 | 16.40 | 0.23 | 1.42% | 16.11 | 16.56 | 30877 | 5048 | 2.53% |
| 2025-08-29 | 16.09 | 16.17 | 0.02 | 0.12% | 16.09 | 16.28 | 21609 | 3494 | 2.04% |
| 2025-08-28 | 16.17 | 16.15 | 0.14 | 0.87% | 15.81 | 16.44 | 41152 | 6657 | 3.89% |
| 2025-08-27 | 16.56 | 16.01 | -0.54 | -3.26% | 16.00 | 16.56 | 38100 | 6200 | 3.60% |
| 2025-08-26 | 16.55 | 16.55 | 0.05 | 0.30% | 16.43 | 16.67 | 31580 | 5227 | 2.99% |
| 2025-08-25 | 16.42 | 16.50 | 0.08 | 0.49% | 16.40 | 16.68 | 37330 | 6176 | 3.53% |
| 2025-08-22 | 16.38 | 16.42 | -0.01 | -0.06% | 16.30 | 16.47 | 24690 | 4042 | 2.33% |
| 2025-08-21 | 16.50 | 16.43 | -0.02 | -0.12% | 16.38 | 16.53 | 19189 | 3158 | 1.81% |
| 2025-08-20 | 16.38 | 16.45 | 0.02 | 0.12% | 16.31 | 16.45 | 20888 | 3421 | 1.98% |
| 2025-08-19 | 16.34 | 16.43 | 0.09 | 0.55% | 16.21 | 16.57 | 28357 | 4644 | 2.68% |
| 2025-08-18 | 16.39 | 16.34 | 0.13 | 0.80% | 16.24 | 16.50 | 25867 | 4237 | 2.45% |
| 2025-08-15 | 16.12 | 16.21 | 0.17 | 1.06% | 16.04 | 16.26 | 23948 | 3876 | 2.26% |
| 2025-08-14 | 16.48 | 16.04 | -0.40 | -2.43% | 16.02 | 16.48 | 29023 | 4713 | 2.74% |
| 2025-08-13 | 16.64 | 16.44 | -0.16 | -0.96% | 16.40 | 16.64 | 24316 | 4007 | 2.30% |
| 2025-08-12 | 16.74 | 16.60 | -0.08 | -0.48% | 16.52 | 16.74 | 23484 | 3905 | 2.22% |
| 2025-08-11 | 16.65 | 16.68 | 0.08 | 0.48% | 16.48 | 16.79 | 27124 | 4518 | 2.56% |
| 2025-08-08 | 16.36 | 16.60 | 0.28 | 1.72% | 16.18 | 16.62 | 34765 | 5720 | 3.29% |
| 2025-08-07 | 16.46 | 16.32 | -0.03 | -0.18% | 16.32 | 16.50 | 22224 | 3641 | 2.10% |
| 2025-08-06 | 16.36 | 16.35 | -0.01 | -0.06% | 16.26 | 16.40 | 22336 | 3644 | 2.11% |
| 2025-08-05 | 16.37 | 16.36 | 0.01 | 0.06% | 16.32 | 16.51 | 23971 | 3927 | 2.27% |
| 2025-08-04 | 16.25 | 16.35 | 0.01 | 0.06% | 16.06 | 16.43 | 28011 | 4564 | 2.65% |
| 2025-08-01 | 15.91 | 16.34 | 0.52 | 3.29% | 15.85 | 16.38 | 39804 | 6437 | 3.76% |
| 2025-07-31 | 16.10 | 15.82 | -0.33 | -2.04% | 15.79 | 16.30 | 32614 | 5214 | 3.08% |
| 2025-07-30 | 16.26 | 16.15 | -0.07 | -0.43% | 16.06 | 16.35 | 26380 | 4274 | 2.49% |
| 2025-07-29 | 16.33 | 16.22 | -0.12 | -0.73% | 16.05 | 16.36 | 24055 | 3890 | 2.27% |
| 2025-07-28 | 16.26 | 16.34 | 0.09 | 0.55% | 16.18 | 16.37 | 22524 | 3664 | 2.13% |
| 2025-07-25 | 16.53 | 16.25 | -0.20 | -1.22% | 16.18 | 16.53 | 34709 | 5655 | 3.28% |
| 2025-07-24 | 16.48 | 16.45 | 0.19 | 1.17% | 16.22 | 16.52 | 42386 | 6950 | 4.01% |