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 | 16.79 | 16.64 | 0.08 | 0.48% | 16.60 | 17.16 | 275680 | 46444 | 3.66% |
| 2025-10-30 | 16.78 | 16.56 | -0.29 | -1.72% | 16.47 | 16.84 | 205272 | 34145 | 2.72% |
| 2025-10-29 | 15.97 | 16.85 | 0.93 | 5.84% | 15.96 | 16.95 | 304853 | 50223 | 4.04% |
| 2025-10-28 | 16.21 | 15.92 | -0.42 | -2.57% | 15.89 | 16.23 | 205144 | 32876 | 2.72% |
| 2025-10-27 | 15.99 | 16.34 | 0.37 | 2.32% | 15.99 | 16.79 | 292499 | 47926 | 3.88% |
| 2025-10-24 | 16.07 | 15.97 | -0.09 | -0.56% | 15.91 | 16.21 | 168502 | 26997 | 2.24% |
| 2025-10-23 | 15.89 | 16.06 | 0.15 | 0.94% | 15.51 | 16.10 | 201074 | 31722 | 2.67% |
| 2025-10-22 | 15.72 | 15.91 | -0.27 | -1.67% | 15.55 | 16.06 | 205793 | 32542 | 2.73% |
| 2025-10-21 | 16.50 | 16.18 | -0.16 | -0.98% | 16.11 | 16.55 | 236311 | 38533 | 3.13% |
| 2025-10-20 | 16.60 | 16.34 | -0.59 | -3.48% | 16.24 | 16.78 | 257647 | 42447 | 3.42% |
| 2025-10-17 | 17.54 | 16.93 | -0.28 | -1.63% | 16.85 | 17.79 | 284794 | 49082 | 3.78% |
| 2025-10-16 | 17.47 | 17.21 | -0.21 | -1.21% | 17.11 | 17.76 | 246035 | 42945 | 3.26% |
| 2025-10-15 | 17.70 | 17.42 | 0.03 | 0.17% | 17.02 | 17.76 | 271286 | 47029 | 3.60% |
| 2025-10-14 | 18.20 | 17.39 | -0.33 | -1.86% | 17.30 | 18.71 | 483396 | 87118 | 6.41% |
| 2025-10-13 | 17.00 | 17.72 | 0.29 | 1.66% | 16.90 | 17.74 | 361572 | 62559 | 4.80% |
| 2025-10-10 | 17.70 | 17.43 | -0.39 | -2.19% | 17.35 | 17.75 | 307813 | 53994 | 4.08% |
| 2025-10-09 | 18.04 | 17.82 | 0.55 | 3.18% | 17.60 | 18.12 | 428571 | 76415 | 5.69% |
| 2025-09-30 | 16.77 | 17.27 | 0.52 | 3.10% | 16.77 | 17.38 | 373040 | 64159 | 4.95% |
| 2025-09-29 | 16.60 | 16.75 | 0.65 | 4.04% | 16.28 | 16.98 | 396571 | 65994 | 5.26% |
| 2025-09-26 | 16.11 | 16.10 | 0.46 | 2.94% | 16.06 | 16.76 | 419913 | 68875 | 5.57% |
| 2025-09-25 | 15.76 | 15.64 | -0.13 | -0.82% | 15.61 | 15.96 | 166192 | 26149 | 2.20% |
| 2025-09-24 | 15.70 | 15.77 | 0.35 | 2.27% | 15.53 | 15.88 | 218303 | 34337 | 2.90% |
| 2025-09-23 | 16.03 | 15.42 | -0.80 | -4.93% | 15.10 | 16.17 | 333619 | 51891 | 4.43% |
| 2025-09-22 | 16.40 | 16.22 | -0.06 | -0.37% | 15.97 | 16.50 | 164715 | 26539 | 2.19% |
| 2025-09-19 | 16.22 | 16.28 | 0.08 | 0.49% | 16.16 | 16.44 | 127798 | 20817 | 1.70% |
| 2025-09-18 | 16.74 | 16.20 | -0.65 | -3.86% | 16.08 | 16.74 | 274399 | 45045 | 3.64% |
| 2025-09-17 | 16.80 | 16.85 | -0.06 | -0.35% | 16.52 | 16.86 | 190809 | 31859 | 2.53% |
| 2025-09-16 | 17.48 | 16.91 | -0.47 | -2.70% | 16.59 | 17.58 | 319134 | 53912 | 4.23% |
| 2025-09-15 | 17.82 | 17.38 | -0.40 | -2.25% | 17.36 | 17.87 | 248717 | 43592 | 3.30% |
| 2025-09-12 | 17.34 | 17.78 | 0.50 | 2.89% | 17.26 | 18.08 | 371520 | 65806 | 4.93% |
| 2025-09-11 | 17.28 | 17.28 | 0.06 | 0.35% | 16.99 | 17.43 | 246464 | 42353 | 3.27% |
| 2025-09-10 | 17.20 | 17.22 | -0.15 | -0.86% | 16.92 | 17.33 | 201103 | 34453 | 2.67% |
| 2025-09-09 | 17.01 | 17.37 | 0.33 | 1.94% | 16.94 | 17.73 | 391184 | 68031 | 5.19% |
| 2025-09-08 | 16.76 | 17.04 | 0.28 | 1.67% | 16.70 | 17.18 | 266067 | 45182 | 3.53% |
| 2025-09-05 | 16.53 | 16.76 | 0.23 | 1.39% | 16.30 | 16.80 | 242609 | 40440 | 3.22% |
| 2025-09-04 | 16.95 | 16.53 | -0.34 | -2.02% | 16.27 | 17.59 | 325647 | 54942 | 4.32% |
| 2025-09-03 | 17.76 | 16.87 | -0.62 | -3.54% | 16.73 | 17.80 | 376933 | 64661 | 5.00% |
| 2025-09-02 | 17.95 | 17.49 | 0.08 | 0.46% | 17.12 | 18.13 | 568596 | 99882 | 7.54% |
| 2025-09-01 | 17.00 | 17.41 | 0.26 | 1.52% | 16.70 | 17.50 | 440910 | 75583 | 5.85% |
| 2025-08-29 | 16.62 | 17.15 | 0.56 | 3.38% | 16.51 | 17.40 | 389973 | 66306 | 5.17% |
| 2025-08-28 | 16.29 | 16.59 | 0.32 | 1.97% | 16.09 | 16.59 | 215306 | 35276 | 2.86% |
| 2025-08-27 | 16.42 | 16.27 | -0.14 | -0.85% | 16.23 | 16.80 | 257183 | 42465 | 3.41% |
| 2025-08-26 | 16.40 | 16.41 | -0.10 | -0.61% | 16.22 | 16.56 | 171929 | 28166 | 2.28% |
| 2025-08-25 | 16.39 | 16.51 | 0.35 | 2.17% | 16.26 | 16.64 | 249683 | 41058 | 3.31% |
| 2025-08-22 | 16.07 | 16.16 | 0.13 | 0.81% | 16.03 | 16.30 | 150683 | 24349 | 2.00% |
| 2025-08-21 | 16.14 | 16.03 | -0.12 | -0.74% | 15.96 | 16.40 | 166355 | 26776 | 2.21% |
| 2025-08-20 | 15.52 | 16.15 | 0.43 | 2.74% | 15.52 | 16.38 | 302305 | 48643 | 4.01% |
| 2025-08-19 | 15.74 | 15.72 | -0.03 | -0.19% | 15.57 | 15.86 | 133554 | 20981 | 1.77% |
| 2025-08-18 | 15.76 | 15.75 | 0.00 | 0.00% | 15.64 | 15.85 | 165807 | 26101 | 2.20% |
| 2025-08-15 | 15.46 | 15.75 | 0.23 | 1.48% | 15.46 | 15.80 | 117396 | 18437 | 1.56% |
| 2025-08-14 | 15.86 | 15.52 | -0.34 | -2.14% | 15.49 | 15.88 | 138993 | 21780 | 1.84% |
| 2025-08-13 | 15.52 | 15.86 | 0.33 | 2.12% | 15.50 | 15.93 | 188067 | 29606 | 2.49% |
| 2025-08-12 | 15.59 | 15.53 | -0.05 | -0.32% | 15.44 | 15.60 | 88325 | 13707 | 1.17% |
| 2025-08-11 | 15.58 | 15.58 | -0.07 | -0.45% | 15.46 | 15.65 | 145876 | 22704 | 1.94% |
| 2025-08-08 | 15.53 | 15.65 | 0.12 | 0.77% | 15.44 | 15.81 | 143227 | 22402 | 1.90% |
| 2025-08-07 | 15.60 | 15.53 | 0.01 | 0.06% | 15.29 | 15.68 | 119119 | 18431 | 1.58% |
| 2025-08-06 | 15.42 | 15.52 | 0.06 | 0.39% | 15.37 | 15.58 | 96652 | 14976 | 1.28% |
| 2025-08-05 | 15.45 | 15.46 | 0.02 | 0.13% | 15.39 | 15.57 | 99081 | 15327 | 1.31% |
| 2025-08-04 | 15.18 | 15.44 | 0.35 | 2.32% | 15.06 | 15.47 | 131500 | 20093 | 1.74% |
| 2025-08-01 | 15.19 | 15.09 | -0.02 | -0.13% | 15.03 | 15.20 | 89025 | 13462 | 1.18% |
| 2025-07-31 | 15.48 | 15.11 | -0.71 | -4.49% | 15.07 | 15.48 | 217107 | 33089 | 2.88% |
| 2025-07-30 | 16.00 | 15.82 | -0.18 | -1.13% | 15.67 | 16.07 | 129901 | 20610 | 1.72% |
| 2025-07-29 | 16.17 | 16.00 | -0.29 | -1.78% | 15.87 | 16.24 | 155179 | 24820 | 2.06% |
| 2025-07-28 | 16.50 | 16.29 | -0.15 | -0.91% | 16.02 | 16.50 | 156833 | 25456 | 2.08% |
| 2025-07-25 | 16.50 | 16.44 | -0.15 | -0.90% | 16.21 | 16.60 | 189208 | 30975 | 2.51% |
| 2025-07-24 | 16.05 | 16.59 | 0.37 | 2.28% | 16.00 | 16.71 | 272919 | 44805 | 3.62% |