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 | 16.75 | 16.90 | 0.13 | 0.78% | 16.70 | 16.93 | 115679 | 19507 | 1.27% |
| 2025-10-30 | 16.75 | 16.77 | -0.15 | -0.89% | 16.72 | 16.98 | 125489 | 21103 | 1.38% |
| 2025-10-29 | 16.92 | 16.92 | -0.01 | -0.06% | 16.81 | 16.92 | 89834 | 15137 | 0.99% |
| 2025-10-28 | 16.90 | 16.93 | 0.03 | 0.18% | 16.86 | 17.00 | 78176 | 13246 | 0.86% |
| 2025-10-27 | 16.86 | 16.90 | 0.01 | 0.06% | 16.83 | 16.94 | 88413 | 14940 | 0.97% |
| 2025-10-24 | 16.93 | 16.89 | -0.04 | -0.24% | 16.85 | 16.97 | 86642 | 14632 | 0.95% |
| 2025-10-23 | 16.87 | 16.93 | 0.03 | 0.18% | 16.75 | 16.95 | 88058 | 14835 | 0.97% |
| 2025-10-22 | 16.90 | 16.90 | -0.03 | -0.18% | 16.87 | 17.01 | 59892 | 10144 | 0.66% |
| 2025-10-21 | 16.92 | 16.93 | 0.02 | 0.12% | 16.85 | 16.96 | 67538 | 11426 | 0.74% |
| 2025-10-20 | 16.93 | 16.91 | 0.02 | 0.12% | 16.83 | 16.98 | 67804 | 11454 | 0.75% |
| 2025-10-17 | 17.17 | 16.89 | -0.30 | -1.75% | 16.86 | 17.17 | 115979 | 19707 | 1.28% |
| 2025-10-16 | 17.12 | 17.19 | 0.05 | 0.29% | 17.06 | 17.20 | 116948 | 20044 | 1.29% |
| 2025-10-15 | 17.10 | 17.14 | -0.05 | -0.29% | 17.04 | 17.23 | 132346 | 22659 | 1.46% |
| 2025-10-14 | 16.95 | 17.19 | 0.29 | 1.72% | 16.87 | 17.22 | 195663 | 33457 | 2.15% |
| 2025-10-13 | 16.70 | 16.90 | -0.13 | -0.76% | 16.60 | 16.95 | 104154 | 17508 | 1.15% |
| 2025-10-10 | 17.00 | 17.03 | 0.02 | 0.12% | 16.92 | 17.08 | 110341 | 18767 | 1.21% |
| 2025-10-09 | 17.12 | 17.01 | -0.19 | -1.10% | 16.83 | 17.13 | 173899 | 29463 | 1.91% |
| 2025-09-30 | 17.30 | 17.20 | -0.13 | -0.75% | 17.17 | 17.30 | 99751 | 17153 | 1.10% |
| 2025-09-29 | 17.16 | 17.33 | 0.18 | 1.05% | 17.01 | 17.44 | 139357 | 23995 | 1.53% |
| 2025-09-26 | 17.05 | 17.15 | 0.03 | 0.18% | 17.00 | 17.20 | 112839 | 19278 | 1.24% |
| 2025-09-25 | 17.10 | 17.12 | -0.06 | -0.35% | 17.07 | 17.22 | 91871 | 15747 | 1.01% |
| 2025-09-24 | 17.03 | 17.18 | 0.12 | 0.70% | 17.00 | 17.20 | 86630 | 14845 | 0.95% |
| 2025-09-23 | 17.34 | 17.06 | -0.27 | -1.56% | 17.00 | 17.34 | 121097 | 20721 | 1.33% |
| 2025-09-22 | 17.40 | 17.33 | -0.19 | -1.08% | 17.26 | 17.41 | 85355 | 14799 | 0.94% |
| 2025-09-19 | 17.35 | 17.52 | 0.11 | 0.63% | 17.16 | 17.53 | 160771 | 27855 | 1.77% |
| 2025-09-18 | 17.76 | 17.41 | -0.33 | -1.86% | 17.31 | 17.76 | 220577 | 38650 | 2.43% |
| 2025-09-17 | 17.84 | 17.74 | -0.11 | -0.62% | 17.69 | 17.85 | 126082 | 22362 | 1.39% |
| 2025-09-16 | 17.75 | 17.85 | 0.14 | 0.79% | 17.66 | 17.87 | 129580 | 23007 | 1.42% |
| 2025-09-15 | 17.71 | 17.71 | -0.10 | -0.56% | 17.66 | 17.78 | 136160 | 24117 | 1.50% |
| 2025-09-12 | 17.85 | 17.81 | -0.19 | -1.06% | 17.80 | 18.27 | 234440 | 42057 | 2.58% |
| 2025-09-11 | 17.80 | 18.00 | 0.12 | 0.67% | 17.65 | 18.00 | 225294 | 40195 | 2.48% |
| 2025-09-10 | 17.90 | 17.88 | -0.14 | -0.78% | 17.82 | 18.13 | 181913 | 32633 | 2.00% |
| 2025-09-09 | 17.95 | 18.02 | -0.06 | -0.33% | 17.81 | 18.06 | 193355 | 34618 | 2.13% |
| 2025-09-08 | 18.12 | 18.08 | 0.04 | 0.22% | 17.95 | 18.24 | 264143 | 47805 | 2.90% |
| 2025-09-05 | 17.97 | 18.04 | 0.07 | 0.39% | 17.66 | 18.04 | 229489 | 40967 | 2.52% |
| 2025-09-04 | 17.92 | 17.97 | 0.08 | 0.45% | 17.68 | 18.03 | 246057 | 44021 | 2.71% |
| 2025-09-03 | 18.33 | 17.89 | -0.52 | -2.82% | 17.85 | 18.77 | 329413 | 59796 | 3.62% |
| 2025-09-02 | 18.29 | 18.41 | 0.13 | 0.71% | 18.22 | 18.98 | 493633 | 91737 | 5.43% |
| 2025-09-01 | 18.20 | 18.28 | 0.09 | 0.49% | 18.08 | 18.50 | 358225 | 65622 | 3.94% |
| 2025-08-29 | 17.90 | 18.19 | 0.57 | 3.23% | 17.90 | 18.60 | 489432 | 89555 | 5.38% |
| 2025-08-28 | 17.70 | 17.62 | -0.11 | -0.62% | 17.25 | 17.90 | 275659 | 48448 | 3.03% |
| 2025-08-27 | 18.17 | 17.73 | -0.53 | -2.90% | 17.72 | 18.25 | 357248 | 64267 | 3.93% |
| 2025-08-26 | 18.30 | 18.26 | -0.14 | -0.76% | 18.09 | 18.60 | 378305 | 69428 | 4.16% |
| 2025-08-25 | 17.71 | 18.40 | 0.69 | 3.90% | 17.69 | 18.60 | 588787 | 107135 | 6.47% |
| 2025-08-22 | 17.70 | 17.71 | 0.05 | 0.28% | 17.56 | 17.72 | 216379 | 38134 | 2.38% |
| 2025-08-21 | 18.05 | 17.66 | -0.38 | -2.11% | 17.55 | 18.06 | 371472 | 65765 | 4.08% |
| 2025-08-20 | 17.30 | 18.04 | 0.63 | 3.62% | 17.25 | 18.18 | 626475 | 112372 | 6.89% |
| 2025-08-19 | 17.10 | 17.41 | 0.32 | 1.87% | 17.09 | 17.73 | 434756 | 75860 | 4.78% |
| 2025-08-18 | 16.99 | 17.09 | 0.11 | 0.65% | 16.99 | 17.18 | 208683 | 35706 | 2.29% |
| 2025-08-15 | 16.95 | 16.98 | 0.00 | 0.00% | 16.87 | 17.04 | 149803 | 25399 | 1.65% |
| 2025-08-14 | 17.05 | 16.98 | -0.08 | -0.47% | 16.91 | 17.20 | 162375 | 27734 | 1.79% |
| 2025-08-13 | 17.08 | 17.06 | -0.01 | -0.06% | 16.91 | 17.13 | 142186 | 24189 | 1.56% |
| 2025-08-12 | 17.00 | 17.07 | 0.04 | 0.23% | 16.96 | 17.18 | 160568 | 27436 | 1.77% |
| 2025-08-11 | 16.74 | 17.03 | 0.26 | 1.55% | 16.72 | 17.12 | 182194 | 30902 | 2.00% |
| 2025-08-08 | 16.81 | 16.77 | -0.07 | -0.42% | 16.76 | 16.86 | 73941 | 12413 | 0.81% |
| 2025-08-07 | 16.81 | 16.84 | 0.00 | 0.00% | 16.78 | 16.87 | 83614 | 14078 | 0.92% |
| 2025-08-06 | 16.85 | 16.84 | -0.01 | -0.06% | 16.76 | 16.87 | 67655 | 11371 | 0.74% |
| 2025-08-05 | 16.80 | 16.85 | 0.07 | 0.42% | 16.76 | 16.85 | 74812 | 12580 | 0.82% |
| 2025-08-04 | 16.70 | 16.78 | 0.01 | 0.06% | 16.60 | 16.78 | 59605 | 9954 | 0.66% |
| 2025-08-01 | 16.78 | 16.77 | -0.01 | -0.06% | 16.72 | 16.84 | 68789 | 11533 | 0.76% |
| 2025-07-31 | 16.95 | 16.78 | -0.22 | -1.29% | 16.72 | 16.95 | 132492 | 22274 | 1.46% |
| 2025-07-30 | 16.92 | 17.00 | 0.02 | 0.12% | 16.88 | 17.14 | 126658 | 21569 | 1.39% |
| 2025-07-29 | 16.95 | 16.98 | -0.04 | -0.24% | 16.84 | 17.02 | 106124 | 17945 | 1.17% |
| 2025-07-28 | 17.09 | 17.02 | -0.08 | -0.47% | 16.91 | 17.10 | 114413 | 19433 | 1.26% |
| 2025-07-25 | 17.20 | 17.10 | -0.14 | -0.81% | 17.06 | 17.29 | 166327 | 28532 | 1.83% |
| 2025-07-24 | 17.05 | 17.24 | 0.23 | 1.35% | 17.00 | 17.25 | 183976 | 31493 | 2.02% |