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 | 16.88 | 17.12 | 0.08 | 0.47% | 16.88 | 17.33 | 29814 | 5127 | 2.76% |
| 2025-10-30 | 17.33 | 17.04 | -0.43 | -2.46% | 17.00 | 17.36 | 27122 | 4649 | 2.51% |
| 2025-10-29 | 17.56 | 17.47 | 0.00 | 0.00% | 17.23 | 17.60 | 26474 | 4614 | 2.45% |
| 2025-10-28 | 17.47 | 17.47 | -0.01 | -0.06% | 17.40 | 17.64 | 19266 | 3370 | 1.78% |
| 2025-10-27 | 17.70 | 17.48 | -0.02 | -0.11% | 17.38 | 17.74 | 26286 | 4611 | 2.43% |
| 2025-10-24 | 17.38 | 17.50 | 0.09 | 0.52% | 17.35 | 17.65 | 22618 | 3958 | 2.09% |
| 2025-10-23 | 17.27 | 17.41 | 0.15 | 0.87% | 17.05 | 17.48 | 27764 | 4786 | 2.57% |
| 2025-10-22 | 17.26 | 17.26 | -0.05 | -0.29% | 17.10 | 17.45 | 26321 | 4548 | 2.43% |
| 2025-10-21 | 16.73 | 17.31 | 0.56 | 3.34% | 16.67 | 17.31 | 32088 | 5477 | 2.97% |
| 2025-10-20 | 16.43 | 16.75 | 0.43 | 2.63% | 16.40 | 16.76 | 24206 | 4017 | 2.24% |
| 2025-10-17 | 16.62 | 16.32 | -0.29 | -1.75% | 16.27 | 16.73 | 22646 | 3737 | 2.09% |
| 2025-10-16 | 16.78 | 16.61 | -0.18 | -1.07% | 16.59 | 16.92 | 20021 | 3351 | 1.85% |
| 2025-10-15 | 16.41 | 16.79 | 0.45 | 2.75% | 16.20 | 16.85 | 33570 | 5583 | 3.10% |
| 2025-10-14 | 16.58 | 16.34 | -0.04 | -0.24% | 16.21 | 16.66 | 25225 | 4146 | 2.33% |
| 2025-10-13 | 16.17 | 16.38 | -0.28 | -1.68% | 15.53 | 16.43 | 29656 | 4793 | 2.74% |
| 2025-10-10 | 16.60 | 16.66 | 0.03 | 0.18% | 16.60 | 16.98 | 21250 | 3556 | 1.96% |
| 2025-10-09 | 16.59 | 16.63 | 0.07 | 0.42% | 16.55 | 16.83 | 20663 | 3439 | 1.91% |
| 2025-09-30 | 16.75 | 16.56 | -0.16 | -0.96% | 16.56 | 16.83 | 17783 | 2959 | 1.64% |
| 2025-09-29 | 16.59 | 16.72 | 0.12 | 0.72% | 16.36 | 16.88 | 21799 | 3635 | 2.01% |
| 2025-09-26 | 16.48 | 16.60 | 0.01 | 0.06% | 16.38 | 16.95 | 24859 | 4146 | 2.30% |
| 2025-09-25 | 16.81 | 16.59 | -0.21 | -1.25% | 16.55 | 17.12 | 31543 | 5301 | 2.92% |
| 2025-09-24 | 16.62 | 16.80 | 0.06 | 0.36% | 16.54 | 16.87 | 25600 | 4290 | 2.37% |
| 2025-09-23 | 16.96 | 16.74 | -0.16 | -0.95% | 16.16 | 16.96 | 35867 | 5901 | 3.31% |
| 2025-09-22 | 17.01 | 16.90 | 0.02 | 0.12% | 16.72 | 17.16 | 23674 | 3994 | 2.19% |
| 2025-09-19 | 17.18 | 16.88 | -0.36 | -2.09% | 16.76 | 17.26 | 30738 | 5211 | 2.84% |
| 2025-09-18 | 17.69 | 17.24 | -0.44 | -2.49% | 17.10 | 18.03 | 44304 | 7766 | 4.09% |
| 2025-09-17 | 17.58 | 17.68 | 0.02 | 0.11% | 17.41 | 17.75 | 27492 | 4850 | 2.54% |
| 2025-09-16 | 17.19 | 17.66 | 0.46 | 2.67% | 17.14 | 17.67 | 38590 | 6750 | 3.57% |
| 2025-09-15 | 17.11 | 17.20 | 0.03 | 0.17% | 17.10 | 17.39 | 17040 | 2934 | 1.57% |
| 2025-09-12 | 17.33 | 17.17 | -0.22 | -1.27% | 17.08 | 17.38 | 20718 | 3571 | 1.91% |
| 2025-09-11 | 17.13 | 17.39 | 0.19 | 1.10% | 16.87 | 17.43 | 23883 | 4113 | 2.21% |
| 2025-09-10 | 17.28 | 17.20 | -0.02 | -0.12% | 17.06 | 17.41 | 19006 | 3275 | 1.76% |
| 2025-09-09 | 17.53 | 17.22 | -0.21 | -1.20% | 17.10 | 17.68 | 26580 | 4588 | 2.46% |
| 2025-09-08 | 17.00 | 17.43 | 0.57 | 3.38% | 16.81 | 17.47 | 34168 | 5901 | 3.16% |
| 2025-09-05 | 16.62 | 16.86 | 0.35 | 2.12% | 16.34 | 16.91 | 24258 | 4064 | 2.24% |
| 2025-09-04 | 16.50 | 16.51 | 0.06 | 0.36% | 16.30 | 16.84 | 30733 | 5105 | 2.84% |
| 2025-09-03 | 17.01 | 16.45 | -0.52 | -3.06% | 16.44 | 17.14 | 25431 | 4253 | 2.35% |
| 2025-09-02 | 17.07 | 16.97 | -0.18 | -1.05% | 16.40 | 17.10 | 41624 | 6968 | 3.85% |
| 2025-09-01 | 16.98 | 17.15 | 0.22 | 1.30% | 16.86 | 17.47 | 37544 | 6427 | 3.47% |
| 2025-08-29 | 17.15 | 16.93 | -0.20 | -1.17% | 16.71 | 17.15 | 34332 | 5807 | 3.17% |
| 2025-08-28 | 17.35 | 17.13 | -0.22 | -1.27% | 16.33 | 17.66 | 53840 | 9130 | 4.98% |
| 2025-08-27 | 17.86 | 17.35 | -0.51 | -2.86% | 17.24 | 18.12 | 59888 | 10664 | 5.53% |
| 2025-08-26 | 17.57 | 17.86 | 0.35 | 2.00% | 17.47 | 18.09 | 51287 | 9173 | 4.74% |
| 2025-08-25 | 17.76 | 17.51 | -0.29 | -1.63% | 17.39 | 17.86 | 41356 | 7273 | 3.82% |
| 2025-08-22 | 17.88 | 17.80 | -0.07 | -0.39% | 17.59 | 17.90 | 28325 | 5021 | 2.62% |
| 2025-08-21 | 18.00 | 17.87 | -0.18 | -1.00% | 17.77 | 18.12 | 32806 | 5872 | 3.03% |
| 2025-08-20 | 17.79 | 18.05 | 0.21 | 1.18% | 17.71 | 18.06 | 34504 | 6184 | 3.19% |
| 2025-08-19 | 17.60 | 17.84 | 0.18 | 1.02% | 17.44 | 17.94 | 43439 | 7693 | 4.01% |
| 2025-08-18 | 17.68 | 17.66 | 0.06 | 0.34% | 17.60 | 17.85 | 32226 | 5712 | 2.98% |
| 2025-08-15 | 17.29 | 17.60 | 0.24 | 1.38% | 17.29 | 17.73 | 39197 | 6903 | 3.62% |
| 2025-08-14 | 18.00 | 17.36 | -0.58 | -3.23% | 17.31 | 18.04 | 37854 | 6657 | 3.50% |
| 2025-08-13 | 18.05 | 17.94 | 0.00 | 0.00% | 17.79 | 18.16 | 29549 | 5305 | 2.73% |
| 2025-08-12 | 18.08 | 17.94 | -0.12 | -0.66% | 17.82 | 18.09 | 26479 | 4747 | 2.45% |
| 2025-08-11 | 17.85 | 18.06 | 0.26 | 1.46% | 17.77 | 18.16 | 33349 | 6003 | 3.08% |
| 2025-08-08 | 17.86 | 17.80 | -0.06 | -0.34% | 17.64 | 17.90 | 28873 | 5140 | 2.67% |
| 2025-08-07 | 18.04 | 17.86 | -0.09 | -0.50% | 17.75 | 18.06 | 36357 | 6487 | 3.36% |
| 2025-08-06 | 17.71 | 17.95 | 0.18 | 1.01% | 17.65 | 18.05 | 52630 | 9407 | 4.86% |
| 2025-08-05 | 17.28 | 17.77 | 0.55 | 3.19% | 17.24 | 17.78 | 51144 | 8965 | 4.73% |
| 2025-08-04 | 16.94 | 17.22 | 0.30 | 1.77% | 16.87 | 17.23 | 29900 | 5115 | 2.76% |
| 2025-08-01 | 16.77 | 16.92 | 0.23 | 1.38% | 16.73 | 16.97 | 31244 | 5280 | 2.88% |
| 2025-07-31 | 16.99 | 16.69 | -0.32 | -1.88% | 16.59 | 17.21 | 34373 | 5788 | 3.17% |
| 2025-07-30 | 17.13 | 17.01 | -0.24 | -1.39% | 16.86 | 17.30 | 30271 | 5150 | 2.79% |
| 2025-07-29 | 17.29 | 17.25 | -0.04 | -0.23% | 16.96 | 17.33 | 31514 | 5387 | 2.91% |
| 2025-07-28 | 17.15 | 17.29 | 0.14 | 0.82% | 17.15 | 17.62 | 42455 | 7379 | 3.91% |
| 2025-07-25 | 17.06 | 17.15 | 0.12 | 0.70% | 16.88 | 17.17 | 34267 | 5841 | 3.16% |
| 2025-07-24 | 16.93 | 17.03 | 0.06 | 0.35% | 16.89 | 17.13 | 31062 | 5278 | 2.86% |