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 | 16.24 | 16.73 | 0.69 | 4.30% | 16.24 | 17.00 | 144171 | 24088 | 5.36% |
| 2025-10-30 | 16.16 | 16.04 | -0.12 | -0.74% | 16.03 | 16.34 | 45593 | 7368 | 1.69% |
| 2025-10-29 | 16.29 | 16.16 | -0.19 | -1.16% | 16.01 | 16.30 | 51756 | 8340 | 1.92% |
| 2025-10-28 | 16.39 | 16.35 | 0.02 | 0.12% | 16.20 | 16.63 | 54688 | 8983 | 2.03% |
| 2025-10-27 | 16.64 | 16.33 | -0.24 | -1.45% | 16.31 | 16.84 | 79744 | 13095 | 2.96% |
| 2025-10-24 | 16.34 | 16.57 | -0.28 | -1.66% | 16.34 | 16.60 | 108516 | 17899 | 4.03% |
| 2025-10-23 | 16.21 | 16.85 | 0.62 | 3.82% | 16.17 | 17.35 | 179919 | 30435 | 6.69% |
| 2025-10-22 | 16.00 | 16.23 | -0.36 | -2.17% | 15.96 | 16.66 | 79710 | 12967 | 2.96% |
| 2025-10-21 | 15.79 | 16.59 | 0.72 | 4.54% | 15.76 | 17.00 | 126264 | 20907 | 4.69% |
| 2025-10-20 | 15.60 | 15.87 | 0.42 | 2.72% | 15.48 | 15.94 | 38916 | 6121 | 1.45% |
| 2025-10-17 | 15.72 | 15.45 | -0.34 | -2.15% | 15.45 | 15.86 | 38043 | 5957 | 1.41% |
| 2025-10-16 | 16.02 | 15.79 | -0.23 | -1.44% | 15.79 | 16.03 | 27465 | 4360 | 1.02% |
| 2025-10-15 | 15.92 | 16.02 | 0.11 | 0.69% | 15.76 | 16.03 | 31516 | 5024 | 1.17% |
| 2025-10-14 | 16.05 | 15.91 | -0.14 | -0.87% | 15.88 | 16.19 | 37594 | 6024 | 1.40% |
| 2025-10-13 | 15.95 | 16.05 | -0.45 | -2.73% | 15.74 | 16.18 | 52219 | 8363 | 1.94% |
| 2025-10-10 | 16.52 | 16.50 | -0.09 | -0.54% | 16.40 | 16.62 | 33944 | 5591 | 1.26% |
| 2025-10-09 | 16.52 | 16.59 | 0.08 | 0.48% | 16.49 | 16.86 | 54474 | 9060 | 2.03% |
| 2025-09-30 | 16.63 | 16.51 | -0.06 | -0.36% | 16.50 | 16.68 | 35841 | 5935 | 1.33% |
| 2025-09-29 | 16.71 | 16.57 | -0.47 | -2.76% | 16.45 | 16.90 | 62216 | 10339 | 2.31% |
| 2025-09-26 | 16.58 | 17.04 | 0.34 | 2.04% | 16.41 | 17.27 | 78357 | 13133 | 2.93% |
| 2025-09-25 | 16.43 | 16.70 | 0.11 | 0.66% | 16.40 | 17.04 | 58336 | 9810 | 2.18% |
| 2025-09-24 | 16.30 | 16.59 | 0.29 | 1.78% | 16.20 | 16.69 | 38799 | 6386 | 1.45% |
| 2025-09-23 | 16.75 | 16.30 | -0.51 | -3.03% | 16.08 | 16.79 | 65722 | 10717 | 2.45% |
| 2025-09-22 | 17.07 | 16.81 | -0.26 | -1.52% | 16.70 | 17.08 | 54744 | 9201 | 2.04% |
| 2025-09-19 | 17.14 | 17.07 | 0.08 | 0.47% | 16.95 | 17.27 | 47227 | 8063 | 1.76% |
| 2025-09-18 | 17.37 | 16.99 | -0.46 | -2.64% | 16.91 | 17.51 | 92564 | 15909 | 3.46% |
| 2025-09-17 | 17.56 | 17.45 | -0.30 | -1.69% | 17.31 | 17.77 | 117919 | 20629 | 4.40% |
| 2025-09-16 | 17.68 | 17.75 | 0.73 | 4.29% | 17.55 | 18.49 | 183022 | 32674 | 6.83% |
| 2025-09-15 | 17.04 | 17.02 | -0.10 | -0.58% | 16.88 | 17.15 | 50711 | 8610 | 1.89% |
| 2025-09-12 | 17.10 | 17.12 | -0.05 | -0.29% | 17.08 | 17.28 | 58227 | 10002 | 2.17% |
| 2025-09-11 | 17.13 | 17.17 | -0.03 | -0.17% | 16.80 | 17.19 | 64353 | 10935 | 2.40% |
| 2025-09-10 | 16.92 | 17.20 | 0.23 | 1.36% | 16.92 | 17.29 | 52752 | 9051 | 1.97% |
| 2025-09-09 | 17.30 | 16.97 | -0.26 | -1.51% | 16.88 | 17.30 | 45009 | 7664 | 1.68% |
| 2025-09-08 | 16.81 | 17.23 | 0.03 | 0.17% | 16.80 | 17.24 | 60465 | 10328 | 2.26% |
| 2025-09-05 | 16.91 | 17.20 | 0.34 | 2.02% | 16.52 | 17.37 | 72774 | 12351 | 2.72% |
| 2025-09-04 | 16.71 | 16.86 | 0.11 | 0.66% | 16.62 | 17.03 | 59691 | 10075 | 2.23% |
| 2025-09-03 | 17.28 | 16.75 | -0.48 | -2.79% | 16.68 | 17.41 | 69250 | 11781 | 2.59% |
| 2025-09-02 | 17.60 | 17.23 | -0.54 | -3.04% | 17.11 | 17.70 | 96950 | 16745 | 3.62% |
| 2025-09-01 | 17.38 | 17.77 | 0.37 | 2.13% | 17.38 | 17.81 | 90963 | 16052 | 3.40% |
| 2025-08-29 | 17.74 | 17.40 | -0.38 | -2.14% | 17.35 | 17.78 | 95567 | 16724 | 3.57% |
| 2025-08-28 | 18.01 | 17.78 | -0.23 | -1.28% | 17.17 | 18.19 | 171832 | 30382 | 6.41% |
| 2025-08-27 | 18.77 | 18.01 | -0.57 | -3.07% | 18.00 | 18.84 | 165514 | 30556 | 6.18% |
| 2025-08-26 | 18.50 | 18.58 | 0.08 | 0.43% | 18.29 | 18.77 | 159199 | 29684 | 5.94% |
| 2025-08-25 | 18.25 | 18.50 | 0.26 | 1.43% | 18.15 | 18.54 | 170782 | 31375 | 6.38% |
| 2025-08-22 | 17.96 | 18.24 | 0.29 | 1.62% | 17.92 | 18.24 | 125769 | 22773 | 4.70% |
| 2025-08-21 | 18.10 | 17.95 | -0.19 | -1.05% | 17.89 | 18.18 | 115276 | 20734 | 4.30% |
| 2025-08-20 | 18.19 | 18.14 | -0.15 | -0.82% | 17.96 | 18.59 | 135263 | 24468 | 5.05% |
| 2025-08-19 | 18.25 | 18.29 | -0.20 | -1.08% | 18.08 | 18.49 | 133216 | 24320 | 4.97% |
| 2025-08-18 | 17.95 | 18.49 | 0.51 | 2.84% | 17.90 | 18.88 | 182517 | 33640 | 6.81% |
| 2025-08-15 | 17.80 | 17.98 | 0.13 | 0.73% | 17.72 | 18.12 | 72576 | 13028 | 2.71% |
| 2025-08-14 | 18.43 | 17.85 | -0.37 | -2.03% | 17.80 | 18.43 | 127828 | 23148 | 4.77% |
| 2025-08-13 | 17.92 | 18.22 | 0.32 | 1.79% | 17.85 | 18.30 | 133527 | 24181 | 4.98% |
| 2025-08-12 | 18.04 | 17.90 | -0.14 | -0.78% | 17.87 | 18.07 | 65575 | 11760 | 2.45% |
| 2025-08-11 | 17.75 | 18.04 | 0.23 | 1.29% | 17.72 | 18.04 | 73238 | 13149 | 2.73% |
| 2025-08-08 | 18.20 | 17.81 | -0.27 | -1.49% | 17.80 | 18.20 | 94873 | 16964 | 3.54% |
| 2025-08-07 | 18.20 | 18.08 | -0.17 | -0.93% | 18.01 | 18.34 | 106461 | 19305 | 3.97% |
| 2025-08-06 | 18.32 | 18.25 | -0.20 | -1.08% | 18.11 | 18.39 | 116532 | 21223 | 4.35% |
| 2025-08-05 | 18.35 | 18.45 | 0.04 | 0.22% | 18.08 | 18.60 | 172017 | 31390 | 6.42% |
| 2025-08-04 | 18.55 | 18.41 | -0.29 | -1.55% | 17.90 | 18.58 | 169827 | 30971 | 6.34% |
| 2025-08-01 | 18.55 | 18.70 | -0.21 | -1.11% | 18.10 | 18.90 | 279135 | 51522 | 10.42% |
| 2025-07-31 | 18.55 | 18.91 | 0.37 | 2.00% | 18.40 | 19.49 | 400414 | 76218 | 14.95% |
| 2025-07-30 | 18.09 | 18.54 | 0.47 | 2.60% | 18.01 | 18.72 | 254186 | 46815 | 9.49% |
| 2025-07-29 | 17.95 | 18.07 | 0.01 | 0.06% | 17.69 | 18.07 | 84684 | 15157 | 3.16% |
| 2025-07-28 | 18.11 | 18.06 | -0.09 | -0.50% | 17.98 | 18.19 | 86043 | 15516 | 3.21% |
| 2025-07-25 | 17.81 | 18.15 | 0.35 | 1.97% | 17.77 | 18.30 | 172550 | 31315 | 6.44% |
| 2025-07-24 | 17.57 | 17.80 | 0.23 | 1.31% | 17.55 | 17.83 | 52369 | 9282 | 1.96% |