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 | 16.80 | 0.09 | 0.54% | 16.70 | 17.00 | 24824 | 4185 | 1.11% |
| 2025-10-30 | 17.00 | 16.71 | -0.35 | -2.05% | 16.71 | 17.12 | 33330 | 5623 | 1.49% |
| 2025-10-29 | 17.10 | 17.06 | -0.20 | -1.16% | 16.74 | 17.10 | 39603 | 6694 | 1.78% |
| 2025-10-28 | 17.35 | 17.26 | -0.08 | -0.46% | 17.17 | 17.47 | 23063 | 3991 | 1.03% |
| 2025-10-27 | 17.50 | 17.34 | -0.08 | -0.46% | 17.08 | 17.58 | 30731 | 5307 | 1.38% |
| 2025-10-24 | 17.08 | 17.42 | 0.25 | 1.46% | 17.08 | 17.44 | 33290 | 5762 | 1.49% |
| 2025-10-23 | 17.13 | 17.17 | 0.07 | 0.41% | 16.88 | 17.18 | 20770 | 3532 | 0.93% |
| 2025-10-22 | 17.26 | 17.10 | -0.15 | -0.87% | 17.01 | 17.35 | 23359 | 4003 | 1.05% |
| 2025-10-21 | 16.98 | 17.25 | 0.20 | 1.17% | 16.96 | 17.27 | 27357 | 4705 | 1.23% |
| 2025-10-20 | 16.97 | 17.05 | 0.25 | 1.49% | 16.92 | 17.21 | 29677 | 5066 | 1.33% |
| 2025-10-17 | 17.13 | 16.80 | -0.28 | -1.64% | 16.80 | 17.16 | 29835 | 5056 | 1.34% |
| 2025-10-16 | 17.28 | 17.08 | -0.31 | -1.78% | 17.00 | 17.44 | 27735 | 4753 | 1.24% |
| 2025-10-15 | 17.27 | 17.39 | 0.13 | 0.75% | 16.98 | 17.43 | 48456 | 8332 | 2.17% |
| 2025-10-14 | 17.50 | 17.26 | -0.01 | -0.06% | 17.16 | 17.70 | 41385 | 7218 | 1.86% |
| 2025-10-13 | 17.20 | 17.27 | -0.36 | -2.04% | 16.66 | 17.34 | 55657 | 9499 | 2.50% |
| 2025-10-10 | 17.35 | 17.63 | 0.23 | 1.32% | 17.32 | 18.17 | 62856 | 11150 | 2.82% |
| 2025-10-09 | 17.93 | 17.40 | -0.52 | -2.90% | 17.38 | 17.94 | 77037 | 13501 | 3.45% |
| 2025-09-30 | 17.61 | 17.92 | 0.40 | 2.28% | 17.61 | 18.28 | 80461 | 14438 | 3.61% |
| 2025-09-29 | 17.47 | 17.52 | -0.04 | -0.23% | 17.37 | 17.73 | 41221 | 7234 | 1.85% |
| 2025-09-26 | 17.24 | 17.56 | 0.29 | 1.68% | 17.08 | 17.79 | 63601 | 11161 | 2.85% |
| 2025-09-25 | 17.55 | 17.27 | -0.18 | -1.03% | 17.19 | 17.60 | 43113 | 7493 | 1.93% |
| 2025-09-24 | 17.50 | 17.45 | -0.07 | -0.40% | 17.20 | 17.50 | 56392 | 9804 | 2.53% |
| 2025-09-23 | 16.76 | 17.52 | 0.67 | 3.98% | 16.66 | 17.58 | 92851 | 15879 | 4.16% |
| 2025-09-22 | 16.88 | 16.85 | -0.03 | -0.18% | 16.77 | 17.14 | 27677 | 4678 | 1.24% |
| 2025-09-19 | 17.15 | 16.88 | -0.16 | -0.94% | 16.74 | 17.15 | 41529 | 7015 | 1.86% |
| 2025-09-18 | 17.55 | 17.04 | -0.45 | -2.57% | 16.94 | 17.66 | 72071 | 12501 | 3.23% |
| 2025-09-17 | 17.37 | 17.49 | 0.12 | 0.69% | 17.21 | 17.85 | 71901 | 12588 | 3.22% |
| 2025-09-16 | 16.95 | 17.37 | 0.42 | 2.48% | 16.87 | 17.43 | 60421 | 10410 | 2.71% |
| 2025-09-15 | 16.61 | 16.95 | 0.30 | 1.80% | 16.61 | 17.18 | 56443 | 9560 | 2.53% |
| 2025-09-12 | 16.99 | 16.65 | -0.30 | -1.77% | 16.62 | 17.00 | 33016 | 5535 | 1.48% |
| 2025-09-11 | 16.63 | 16.95 | 0.29 | 1.74% | 16.34 | 16.96 | 46537 | 7779 | 2.09% |
| 2025-09-10 | 16.78 | 16.66 | -0.04 | -0.24% | 16.56 | 16.99 | 30996 | 5189 | 1.39% |
| 2025-09-09 | 16.99 | 16.70 | -0.21 | -1.24% | 16.62 | 16.99 | 29524 | 4947 | 1.32% |
| 2025-09-08 | 16.75 | 16.91 | 0.21 | 1.26% | 16.64 | 16.96 | 39457 | 6641 | 1.77% |
| 2025-09-05 | 16.36 | 16.70 | 0.39 | 2.39% | 16.21 | 16.70 | 34159 | 5638 | 1.53% |
| 2025-09-04 | 16.53 | 16.31 | -0.14 | -0.85% | 16.10 | 16.65 | 47466 | 7790 | 2.13% |
| 2025-09-03 | 16.94 | 16.45 | -0.45 | -2.66% | 16.44 | 17.47 | 48895 | 8208 | 2.19% |
| 2025-09-02 | 16.76 | 16.90 | -0.02 | -0.12% | 16.44 | 16.98 | 58611 | 9800 | 2.63% |
| 2025-09-01 | 16.96 | 16.92 | -0.08 | -0.47% | 16.79 | 17.08 | 38234 | 6453 | 1.71% |
| 2025-08-29 | 16.99 | 17.00 | 0.00 | 0.00% | 16.83 | 17.07 | 36638 | 6207 | 1.64% |
| 2025-08-28 | 17.00 | 17.00 | -0.03 | -0.18% | 16.44 | 17.15 | 63061 | 10593 | 2.83% |
| 2025-08-27 | 17.57 | 17.03 | -0.57 | -3.24% | 16.98 | 17.72 | 68567 | 11898 | 3.07% |
| 2025-08-26 | 17.48 | 17.60 | 0.18 | 1.03% | 17.45 | 17.75 | 52359 | 9231 | 2.35% |
| 2025-08-25 | 17.50 | 17.42 | 0.00 | 0.00% | 17.24 | 17.59 | 54566 | 9498 | 2.45% |
| 2025-08-22 | 17.50 | 17.42 | -0.08 | -0.46% | 17.30 | 17.59 | 40836 | 7115 | 1.83% |
| 2025-08-21 | 17.68 | 17.50 | -0.15 | -0.85% | 17.34 | 17.72 | 47908 | 8399 | 2.15% |
| 2025-08-20 | 17.20 | 17.65 | 0.36 | 2.08% | 17.10 | 17.72 | 65814 | 11439 | 2.95% |
| 2025-08-19 | 16.82 | 17.29 | 0.46 | 2.73% | 16.65 | 17.34 | 74652 | 12722 | 3.35% |
| 2025-08-18 | 16.90 | 16.83 | -0.06 | -0.36% | 16.81 | 17.01 | 47211 | 7985 | 2.12% |
| 2025-08-15 | 16.58 | 16.89 | 0.31 | 1.87% | 16.56 | 16.89 | 41196 | 6930 | 1.85% |
| 2025-08-14 | 17.10 | 16.58 | -0.41 | -2.41% | 16.54 | 17.12 | 49780 | 8336 | 2.23% |
| 2025-08-13 | 16.83 | 16.99 | 0.19 | 1.13% | 16.72 | 17.12 | 52633 | 8889 | 2.36% |
| 2025-08-12 | 16.75 | 16.80 | 0.05 | 0.30% | 16.72 | 16.87 | 37126 | 6231 | 1.66% |
| 2025-08-11 | 16.57 | 16.75 | 0.27 | 1.64% | 16.48 | 16.98 | 53533 | 8969 | 2.40% |
| 2025-08-08 | 16.40 | 16.48 | 0.10 | 0.61% | 16.24 | 16.52 | 36555 | 5996 | 1.64% |
| 2025-08-07 | 16.67 | 16.38 | -0.21 | -1.27% | 16.36 | 16.67 | 34647 | 5694 | 1.55% |
| 2025-08-06 | 16.42 | 16.59 | 0.16 | 0.97% | 16.36 | 16.60 | 38140 | 6305 | 1.71% |
| 2025-08-05 | 16.35 | 16.43 | 0.21 | 1.29% | 16.23 | 16.50 | 42971 | 7048 | 1.93% |
| 2025-08-04 | 15.95 | 16.22 | 0.28 | 1.76% | 15.83 | 16.24 | 36375 | 5858 | 1.63% |
| 2025-08-01 | 15.82 | 15.94 | 0.14 | 0.89% | 15.80 | 16.03 | 23215 | 3697 | 1.04% |
| 2025-07-31 | 15.93 | 15.80 | -0.13 | -0.82% | 15.72 | 16.13 | 39926 | 6366 | 1.79% |
| 2025-07-30 | 16.12 | 15.93 | -0.24 | -1.48% | 15.80 | 16.20 | 47251 | 7542 | 2.12% |
| 2025-07-29 | 16.40 | 16.17 | -0.26 | -1.58% | 16.06 | 16.45 | 42515 | 6871 | 1.91% |
| 2025-07-28 | 16.30 | 16.43 | 0.18 | 1.11% | 16.30 | 16.78 | 61603 | 10184 | 2.76% |
| 2025-07-25 | 16.11 | 16.25 | 0.15 | 0.93% | 16.05 | 16.29 | 42653 | 6920 | 1.91% |
| 2025-07-24 | 16.04 | 16.10 | 0.09 | 0.56% | 16.02 | 16.18 | 33290 | 5358 | 1.49% |