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 | 16.40 | 16.57 | 0.13 | 0.79% | 16.40 | 16.74 | 20314 | 3368 | 2.01% |
| 2025-10-30 | 16.71 | 16.44 | -0.34 | -2.03% | 16.42 | 16.76 | 31392 | 5186 | 3.10% |
| 2025-10-29 | 16.74 | 16.78 | 0.00 | 0.00% | 16.58 | 16.87 | 19890 | 3327 | 1.97% |
| 2025-10-28 | 16.80 | 16.78 | -0.09 | -0.53% | 16.65 | 16.87 | 22364 | 3747 | 2.21% |
| 2025-10-27 | 17.07 | 16.87 | 0.24 | 1.44% | 16.75 | 17.12 | 34824 | 5890 | 3.44% |
| 2025-10-24 | 16.48 | 16.63 | 0.15 | 0.91% | 16.45 | 16.68 | 18456 | 3062 | 1.82% |
| 2025-10-23 | 16.50 | 16.48 | -0.05 | -0.30% | 16.29 | 16.50 | 19527 | 3198 | 1.93% |
| 2025-10-22 | 16.67 | 16.53 | -0.18 | -1.08% | 16.51 | 16.68 | 18356 | 3042 | 1.81% |
| 2025-10-21 | 16.97 | 16.71 | 0.09 | 0.54% | 16.50 | 16.97 | 23052 | 3849 | 2.28% |
| 2025-10-20 | 16.35 | 16.62 | 0.32 | 1.96% | 16.35 | 17.00 | 26103 | 4350 | 2.58% |
| 2025-10-17 | 16.70 | 16.30 | -0.38 | -2.28% | 16.30 | 16.79 | 37009 | 6112 | 3.66% |
| 2025-10-16 | 17.08 | 16.68 | -0.47 | -2.74% | 16.63 | 17.09 | 40676 | 6835 | 4.02% |
| 2025-10-15 | 17.23 | 17.15 | -0.08 | -0.46% | 16.93 | 17.30 | 33825 | 5774 | 3.34% |
| 2025-10-14 | 17.50 | 17.23 | -0.15 | -0.86% | 17.12 | 17.57 | 44681 | 7741 | 4.41% |
| 2025-10-13 | 17.00 | 17.38 | -0.29 | -1.64% | 17.00 | 17.53 | 70018 | 12095 | 6.92% |
| 2025-10-10 | 17.08 | 17.67 | 0.59 | 3.45% | 17.00 | 17.89 | 104825 | 18481 | 10.36% |
| 2025-10-09 | 16.69 | 17.08 | 0.40 | 2.40% | 16.61 | 17.13 | 40045 | 6748 | 3.96% |
| 2025-09-30 | 16.66 | 16.68 | 0.07 | 0.42% | 16.52 | 16.85 | 25340 | 4239 | 2.50% |
| 2025-09-29 | 16.75 | 16.61 | -0.15 | -0.89% | 16.45 | 16.75 | 27146 | 4506 | 2.68% |
| 2025-09-26 | 17.00 | 16.76 | -0.31 | -1.82% | 16.76 | 17.07 | 28261 | 4770 | 2.79% |
| 2025-09-25 | 17.23 | 17.07 | -0.15 | -0.87% | 16.97 | 17.29 | 35530 | 6080 | 3.51% |
| 2025-09-24 | 16.71 | 17.22 | 0.51 | 3.05% | 16.60 | 17.30 | 59382 | 10152 | 5.87% |
| 2025-09-23 | 16.83 | 16.71 | -0.16 | -0.95% | 16.29 | 17.06 | 45686 | 7560 | 4.51% |
| 2025-09-22 | 17.01 | 16.87 | -0.14 | -0.82% | 16.71 | 17.05 | 29474 | 4956 | 2.91% |
| 2025-09-19 | 16.78 | 17.01 | 0.22 | 1.31% | 16.77 | 17.38 | 41208 | 7022 | 4.07% |
| 2025-09-18 | 17.16 | 16.79 | -0.37 | -2.16% | 16.69 | 17.16 | 52576 | 8884 | 5.19% |
| 2025-09-17 | 17.15 | 17.16 | 0.06 | 0.35% | 17.00 | 17.33 | 46267 | 7945 | 4.57% |
| 2025-09-16 | 16.64 | 17.10 | 0.45 | 2.70% | 16.64 | 17.53 | 91774 | 15754 | 9.07% |
| 2025-09-15 | 16.75 | 16.65 | -0.08 | -0.48% | 16.58 | 16.81 | 34636 | 5777 | 3.42% |
| 2025-09-12 | 16.85 | 16.73 | -0.12 | -0.71% | 16.64 | 16.90 | 32016 | 5367 | 3.16% |
| 2025-09-11 | 16.61 | 16.85 | 0.15 | 0.90% | 16.47 | 16.89 | 32727 | 5477 | 3.23% |
| 2025-09-10 | 16.80 | 16.70 | -0.14 | -0.83% | 16.59 | 16.98 | 27863 | 4661 | 2.75% |
| 2025-09-09 | 17.15 | 16.84 | -0.31 | -1.81% | 16.67 | 17.15 | 29557 | 4989 | 2.92% |
| 2025-09-08 | 16.99 | 17.15 | 0.22 | 1.30% | 16.85 | 17.18 | 35398 | 6036 | 3.50% |
| 2025-09-05 | 16.78 | 16.93 | 0.18 | 1.07% | 16.76 | 17.00 | 34669 | 5865 | 3.43% |
| 2025-09-04 | 17.09 | 16.75 | -0.24 | -1.41% | 16.48 | 17.15 | 43832 | 7379 | 4.33% |
| 2025-09-03 | 17.28 | 16.99 | -0.19 | -1.11% | 16.85 | 17.48 | 44322 | 7606 | 4.38% |
| 2025-09-02 | 17.91 | 17.18 | -0.73 | -4.08% | 17.06 | 17.99 | 75157 | 13025 | 7.43% |
| 2025-09-01 | 17.74 | 17.91 | 0.21 | 1.19% | 17.74 | 18.08 | 38717 | 6936 | 3.83% |
| 2025-08-29 | 17.87 | 17.70 | -0.32 | -1.78% | 17.49 | 17.87 | 48341 | 8538 | 4.78% |
| 2025-08-28 | 17.75 | 18.02 | 0.35 | 1.98% | 17.50 | 18.08 | 54160 | 9671 | 5.35% |
| 2025-08-27 | 18.31 | 17.67 | -0.62 | -3.39% | 17.66 | 18.42 | 57589 | 10433 | 5.69% |
| 2025-08-26 | 18.21 | 18.29 | 0.00 | 0.00% | 18.09 | 18.58 | 61443 | 11284 | 6.07% |
| 2025-08-25 | 18.20 | 18.29 | 0.08 | 0.44% | 18.16 | 18.53 | 63411 | 11620 | 6.27% |
| 2025-08-22 | 18.42 | 18.21 | -0.09 | -0.49% | 18.09 | 18.42 | 52903 | 9629 | 5.23% |
| 2025-08-21 | 18.70 | 18.30 | -0.20 | -1.08% | 18.25 | 18.70 | 48406 | 8916 | 4.78% |
| 2025-08-20 | 18.40 | 18.50 | 0.11 | 0.60% | 18.22 | 18.53 | 54079 | 9954 | 5.34% |
| 2025-08-19 | 18.71 | 18.39 | -0.29 | -1.55% | 18.32 | 18.72 | 97686 | 18004 | 9.65% |
| 2025-08-18 | 19.13 | 18.68 | -0.45 | -2.35% | 18.55 | 19.18 | 148316 | 27890 | 14.65% |
| 2025-08-15 | 19.00 | 19.13 | -0.07 | -0.36% | 18.75 | 19.29 | 119736 | 22779 | 11.83% |
| 2025-08-14 | 18.83 | 19.20 | 0.18 | 0.95% | 18.57 | 19.54 | 195880 | 37468 | 19.35% |
| 2025-08-13 | 17.68 | 19.02 | 1.34 | 7.58% | 17.60 | 19.45 | 271976 | 50809 | 26.87% |
| 2025-08-12 | 17.50 | 17.68 | 0.40 | 2.31% | 17.18 | 17.89 | 121612 | 21353 | 12.02% |
| 2025-08-11 | 16.93 | 17.28 | 0.32 | 1.89% | 16.92 | 17.37 | 57531 | 9898 | 5.68% |
| 2025-08-08 | 17.14 | 16.96 | -0.18 | -1.05% | 16.94 | 17.18 | 46278 | 7875 | 4.57% |
| 2025-08-07 | 17.10 | 17.14 | 0.05 | 0.29% | 17.04 | 17.27 | 59020 | 10115 | 5.83% |
| 2025-08-06 | 17.06 | 17.09 | 0.00 | 0.00% | 16.88 | 17.20 | 58681 | 9995 | 5.80% |
| 2025-08-05 | 16.74 | 17.09 | 0.34 | 2.03% | 16.69 | 17.18 | 66929 | 11335 | 6.61% |
| 2025-08-04 | 16.55 | 16.75 | 0.18 | 1.09% | 16.50 | 16.85 | 39401 | 6560 | 3.89% |
| 2025-08-01 | 16.51 | 16.57 | 0.06 | 0.36% | 16.48 | 16.70 | 34867 | 5775 | 3.44% |
| 2025-07-31 | 16.63 | 16.51 | -0.23 | -1.37% | 16.45 | 17.06 | 66422 | 11037 | 6.56% |
| 2025-07-30 | 16.96 | 16.74 | -0.24 | -1.41% | 16.70 | 17.10 | 73971 | 12470 | 7.31% |
| 2025-07-29 | 17.06 | 16.98 | -0.12 | -0.70% | 16.87 | 17.10 | 53691 | 9106 | 5.30% |
| 2025-07-28 | 17.38 | 17.10 | -0.14 | -0.81% | 16.94 | 17.38 | 71115 | 12153 | 7.03% |
| 2025-07-25 | 16.74 | 17.24 | 0.50 | 2.99% | 16.74 | 17.32 | 141489 | 24276 | 13.98% |
| 2025-07-24 | 16.74 | 16.74 | 0.02 | 0.12% | 16.65 | 16.84 | 53680 | 8979 | 5.30% |