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 | 16.58 | 16.68 | 0.10 | 0.60% | 16.55 | 16.80 | 25934 | 4334 | 3.70% |
| 2025-10-30 | 17.08 | 16.58 | -0.36 | -2.13% | 16.58 | 17.08 | 37970 | 6364 | 5.41% |
| 2025-10-29 | 17.10 | 16.94 | -0.08 | -0.47% | 16.70 | 17.12 | 38250 | 6478 | 5.45% |
| 2025-10-28 | 17.52 | 17.02 | -0.89 | -4.97% | 16.98 | 17.65 | 69773 | 11967 | 9.94% |
| 2025-10-27 | 17.49 | 17.91 | 0.48 | 2.75% | 17.42 | 18.18 | 71996 | 12866 | 10.26% |
| 2025-10-24 | 17.48 | 17.43 | -0.17 | -0.97% | 17.33 | 17.58 | 38022 | 6625 | 5.42% |
| 2025-10-23 | 17.28 | 17.60 | 0.36 | 2.09% | 17.15 | 17.98 | 55451 | 9714 | 7.90% |
| 2025-10-22 | 17.12 | 17.24 | 0.09 | 0.52% | 17.01 | 17.76 | 41984 | 7296 | 5.98% |
| 2025-10-21 | 16.91 | 17.15 | 0.30 | 1.78% | 16.74 | 17.19 | 20196 | 3435 | 2.88% |
| 2025-10-20 | 16.65 | 16.85 | 0.51 | 3.12% | 16.41 | 16.85 | 27480 | 4596 | 3.92% |
| 2025-10-17 | 17.17 | 16.34 | -0.92 | -5.33% | 16.29 | 17.20 | 32961 | 5491 | 4.70% |
| 2025-10-16 | 17.39 | 17.26 | -0.02 | -0.12% | 17.17 | 17.58 | 28841 | 5000 | 4.11% |
| 2025-10-15 | 16.83 | 17.28 | 0.42 | 2.49% | 16.70 | 17.31 | 31955 | 5446 | 4.55% |
| 2025-10-14 | 17.09 | 16.86 | -0.15 | -0.88% | 16.77 | 17.38 | 33661 | 5740 | 4.80% |
| 2025-10-13 | 16.70 | 17.01 | -0.16 | -0.93% | 16.10 | 17.11 | 32847 | 5510 | 4.68% |
| 2025-10-10 | 17.42 | 17.17 | -0.12 | -0.69% | 17.08 | 17.43 | 37003 | 6380 | 5.27% |
| 2025-10-09 | 17.34 | 17.29 | -0.02 | -0.12% | 17.19 | 17.52 | 31896 | 5527 | 4.55% |
| 2025-09-30 | 17.70 | 17.31 | -0.21 | -1.20% | 17.31 | 17.81 | 29779 | 5227 | 4.24% |
| 2025-09-29 | 17.33 | 17.52 | 0.14 | 0.81% | 17.18 | 17.65 | 27756 | 4853 | 3.96% |
| 2025-09-26 | 17.56 | 17.38 | -0.32 | -1.81% | 17.38 | 17.84 | 24945 | 4381 | 3.55% |
| 2025-09-25 | 17.85 | 17.70 | -0.14 | -0.78% | 17.67 | 18.11 | 27872 | 4987 | 3.97% |
| 2025-09-24 | 17.71 | 17.84 | 0.16 | 0.90% | 17.46 | 17.87 | 26840 | 4749 | 3.82% |
| 2025-09-23 | 17.87 | 17.68 | -0.19 | -1.06% | 17.20 | 17.96 | 37822 | 6612 | 5.39% |
| 2025-09-22 | 17.78 | 17.87 | 0.06 | 0.34% | 17.72 | 18.10 | 23994 | 4285 | 3.42% |
| 2025-09-19 | 18.11 | 17.81 | -0.44 | -2.41% | 17.71 | 18.37 | 40794 | 7330 | 5.81% |
| 2025-09-18 | 18.40 | 18.25 | -0.19 | -1.03% | 18.03 | 18.95 | 66952 | 12352 | 9.54% |
| 2025-09-17 | 18.05 | 18.44 | 0.29 | 1.60% | 18.02 | 18.56 | 43223 | 7947 | 6.16% |
| 2025-09-16 | 17.86 | 18.15 | 0.30 | 1.68% | 17.70 | 18.18 | 27489 | 4938 | 3.92% |
| 2025-09-15 | 18.04 | 17.85 | -0.22 | -1.22% | 17.79 | 18.12 | 23372 | 4184 | 3.33% |
| 2025-09-12 | 18.25 | 18.07 | -0.26 | -1.42% | 18.01 | 18.35 | 30097 | 5461 | 4.29% |
| 2025-09-11 | 17.75 | 18.33 | 0.49 | 2.75% | 17.60 | 18.33 | 41383 | 7470 | 5.90% |
| 2025-09-10 | 17.80 | 17.84 | 0.07 | 0.39% | 17.70 | 18.02 | 25235 | 4499 | 3.60% |
| 2025-09-09 | 17.90 | 17.77 | -0.18 | -1.00% | 17.69 | 18.24 | 36528 | 6548 | 5.21% |
| 2025-09-08 | 17.90 | 17.95 | 0.06 | 0.34% | 17.73 | 18.06 | 30197 | 5403 | 4.30% |
| 2025-09-05 | 17.25 | 17.89 | 0.71 | 4.13% | 17.18 | 17.89 | 49908 | 8793 | 7.11% |
| 2025-09-04 | 17.30 | 17.18 | -0.04 | -0.23% | 16.84 | 17.66 | 47726 | 8286 | 6.80% |
| 2025-09-03 | 17.73 | 17.22 | -0.55 | -3.10% | 17.18 | 18.07 | 51627 | 9049 | 7.36% |
| 2025-09-02 | 17.86 | 17.77 | -0.09 | -0.50% | 17.30 | 18.23 | 55623 | 9826 | 7.93% |
| 2025-09-01 | 18.13 | 17.86 | -0.16 | -0.89% | 17.80 | 18.31 | 48501 | 8738 | 6.91% |
| 2025-08-29 | 18.28 | 18.02 | -0.41 | -2.22% | 17.95 | 18.54 | 67461 | 12236 | 9.61% |
| 2025-08-28 | 18.51 | 18.43 | -0.28 | -1.50% | 17.80 | 18.97 | 91713 | 16878 | 13.07% |
| 2025-08-27 | 18.57 | 18.71 | 0.05 | 0.27% | 18.57 | 19.55 | 125655 | 23941 | 17.91% |
| 2025-08-26 | 18.60 | 18.66 | -0.07 | -0.37% | 18.52 | 18.85 | 38442 | 7194 | 5.48% |
| 2025-08-25 | 18.78 | 18.73 | -0.05 | -0.27% | 18.54 | 18.94 | 57779 | 10831 | 8.23% |
| 2025-08-22 | 18.71 | 18.78 | 0.08 | 0.43% | 18.56 | 18.87 | 55320 | 10346 | 7.88% |
| 2025-08-21 | 19.30 | 18.70 | -0.39 | -2.04% | 18.68 | 19.46 | 77841 | 14716 | 11.09% |
| 2025-08-20 | 18.96 | 19.09 | -0.07 | -0.37% | 18.78 | 19.15 | 70114 | 13318 | 9.99% |
| 2025-08-19 | 18.81 | 19.16 | 0.30 | 1.59% | 18.75 | 19.98 | 130600 | 25159 | 18.61% |
| 2025-08-18 | 18.70 | 18.86 | 0.26 | 1.40% | 18.56 | 19.05 | 86645 | 16316 | 12.35% |
| 2025-08-15 | 17.87 | 18.60 | 0.69 | 3.85% | 17.87 | 18.75 | 100925 | 18627 | 14.38% |
| 2025-08-14 | 18.41 | 17.91 | -0.49 | -2.66% | 17.88 | 18.49 | 71367 | 12897 | 10.17% |
| 2025-08-13 | 18.31 | 18.40 | 0.03 | 0.16% | 18.21 | 18.49 | 61510 | 11272 | 8.77% |
| 2025-08-12 | 18.58 | 18.37 | -0.32 | -1.71% | 18.30 | 18.95 | 83604 | 15482 | 11.91% |
| 2025-08-11 | 18.60 | 18.69 | 0.20 | 1.08% | 18.37 | 18.99 | 149273 | 27794 | 21.27% |
| 2025-08-08 | 18.89 | 18.49 | -0.81 | -4.20% | 18.25 | 19.10 | 168854 | 31261 | 24.06% |
| 2025-08-07 | 17.60 | 19.30 | 1.63 | 9.22% | 17.55 | 20.56 | 253486 | 48626 | 36.12% |
| 2025-08-06 | 17.50 | 17.67 | 0.09 | 0.51% | 17.48 | 17.71 | 39575 | 6975 | 5.64% |
| 2025-08-05 | 17.42 | 17.58 | 0.22 | 1.27% | 17.35 | 17.58 | 37448 | 6560 | 5.34% |
| 2025-08-04 | 17.09 | 17.36 | 0.16 | 0.93% | 17.09 | 17.39 | 21233 | 3673 | 3.03% |
| 2025-08-01 | 16.90 | 17.20 | 0.22 | 1.30% | 16.82 | 17.23 | 31274 | 5344 | 4.46% |
| 2025-07-31 | 17.13 | 16.98 | -0.24 | -1.39% | 16.93 | 17.41 | 36480 | 6262 | 5.20% |
| 2025-07-30 | 17.44 | 17.22 | -0.22 | -1.26% | 17.04 | 17.45 | 39878 | 6873 | 5.68% |
| 2025-07-29 | 17.39 | 17.44 | -0.11 | -0.63% | 17.22 | 17.56 | 37300 | 6477 | 5.32% |
| 2025-07-28 | 17.30 | 17.55 | 0.25 | 1.45% | 17.22 | 17.71 | 50213 | 8794 | 7.16% |
| 2025-07-25 | 17.46 | 17.30 | -0.13 | -0.75% | 17.18 | 17.47 | 45698 | 7887 | 6.51% |
| 2025-07-24 | 17.22 | 17.43 | 0.07 | 0.40% | 17.21 | 17.48 | 42068 | 7320 | 5.99% |