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 | 16.30 | 16.60 | 0.24 | 1.47% | 16.28 | 16.62 | 95398 | 15750 | 1.26% |
| 2025-10-30 | 16.50 | 16.36 | -0.16 | -0.97% | 16.35 | 16.70 | 88133 | 14504 | 1.16% |
| 2025-10-29 | 16.59 | 16.52 | -0.08 | -0.48% | 16.40 | 16.62 | 77336 | 12746 | 1.02% |
| 2025-10-28 | 16.66 | 16.60 | -0.06 | -0.36% | 16.57 | 16.69 | 65769 | 10935 | 0.87% |
| 2025-10-27 | 16.65 | 16.66 | 0.02 | 0.12% | 16.52 | 16.75 | 92026 | 15311 | 1.21% |
| 2025-10-24 | 16.79 | 16.64 | -0.15 | -0.89% | 16.62 | 16.82 | 75618 | 12620 | 1.00% |
| 2025-10-23 | 16.74 | 16.79 | 0.03 | 0.18% | 16.60 | 16.83 | 80352 | 13425 | 1.06% |
| 2025-10-22 | 16.60 | 16.76 | 0.10 | 0.60% | 16.57 | 16.85 | 98157 | 16450 | 1.29% |
| 2025-10-21 | 16.63 | 16.66 | 0.03 | 0.18% | 16.54 | 16.78 | 86536 | 14414 | 1.14% |
| 2025-10-20 | 16.31 | 16.63 | 0.32 | 1.96% | 16.30 | 16.80 | 126458 | 21057 | 1.67% |
| 2025-10-17 | 16.50 | 16.31 | -0.23 | -1.39% | 16.30 | 16.62 | 73725 | 12117 | 0.97% |
| 2025-10-16 | 16.61 | 16.54 | -0.12 | -0.72% | 16.51 | 16.76 | 91484 | 15209 | 1.21% |
| 2025-10-15 | 16.44 | 16.66 | 0.25 | 1.52% | 16.36 | 16.70 | 104207 | 17306 | 1.37% |
| 2025-10-14 | 16.41 | 16.41 | 0.00 | 0.00% | 16.34 | 16.55 | 89710 | 14745 | 1.18% |
| 2025-10-13 | 16.20 | 16.41 | -0.15 | -0.91% | 16.11 | 16.43 | 107527 | 17515 | 1.42% |
| 2025-10-10 | 16.51 | 16.56 | 0.04 | 0.24% | 16.42 | 16.63 | 84347 | 13966 | 1.11% |
| 2025-10-09 | 16.39 | 16.52 | 0.13 | 0.79% | 16.28 | 16.52 | 91242 | 14976 | 1.20% |
| 2025-09-30 | 16.45 | 16.39 | -0.10 | -0.61% | 16.37 | 16.54 | 69791 | 11467 | 0.92% |
| 2025-09-29 | 16.31 | 16.49 | 0.16 | 0.98% | 16.13 | 16.59 | 113256 | 18553 | 1.49% |
| 2025-09-26 | 16.32 | 16.33 | -0.07 | -0.43% | 16.13 | 16.50 | 112780 | 18392 | 1.49% |
| 2025-09-25 | 16.74 | 16.40 | -0.38 | -2.26% | 16.39 | 16.77 | 147774 | 24471 | 1.95% |
| 2025-09-24 | 16.68 | 16.78 | 0.04 | 0.24% | 16.62 | 16.83 | 86932 | 14559 | 1.15% |
| 2025-09-23 | 17.02 | 16.74 | -0.35 | -2.05% | 16.67 | 17.09 | 135784 | 22791 | 1.79% |
| 2025-09-22 | 17.10 | 17.09 | -0.04 | -0.23% | 17.02 | 17.37 | 97741 | 16760 | 1.29% |
| 2025-09-19 | 17.45 | 17.13 | -0.43 | -2.45% | 17.11 | 17.48 | 171405 | 29506 | 2.26% |
| 2025-09-18 | 17.18 | 17.56 | 0.44 | 2.57% | 16.98 | 17.95 | 376971 | 66038 | 4.97% |
| 2025-09-17 | 17.12 | 17.12 | -0.07 | -0.41% | 17.07 | 17.28 | 92862 | 15909 | 1.22% |
| 2025-09-16 | 17.28 | 17.19 | -0.04 | -0.23% | 17.05 | 17.28 | 100865 | 17300 | 1.33% |
| 2025-09-15 | 17.30 | 17.23 | -0.11 | -0.63% | 17.18 | 17.36 | 106741 | 18420 | 1.41% |
| 2025-09-12 | 17.33 | 17.34 | -0.04 | -0.23% | 17.23 | 17.47 | 120082 | 20819 | 1.58% |
| 2025-09-11 | 17.28 | 17.38 | 0.08 | 0.46% | 17.00 | 17.38 | 148629 | 25518 | 1.96% |
| 2025-09-10 | 17.48 | 17.30 | -0.15 | -0.86% | 17.27 | 17.48 | 88241 | 15303 | 1.16% |
| 2025-09-09 | 17.68 | 17.45 | -0.26 | -1.47% | 17.38 | 17.68 | 101670 | 17797 | 1.34% |
| 2025-09-08 | 17.45 | 17.71 | 0.21 | 1.20% | 17.44 | 17.72 | 126029 | 22177 | 1.66% |
| 2025-09-05 | 17.43 | 17.50 | 0.04 | 0.23% | 17.19 | 17.53 | 115722 | 20082 | 1.52% |
| 2025-09-04 | 17.30 | 17.46 | 0.16 | 0.92% | 17.26 | 17.62 | 150165 | 26188 | 1.98% |
| 2025-09-03 | 17.65 | 17.30 | -0.34 | -1.93% | 17.26 | 17.75 | 133383 | 23297 | 1.76% |
| 2025-09-02 | 17.90 | 17.64 | -0.25 | -1.40% | 17.51 | 17.96 | 158469 | 28021 | 2.09% |
| 2025-09-01 | 18.02 | 17.89 | -0.14 | -0.78% | 17.79 | 18.02 | 153243 | 27367 | 2.02% |
| 2025-08-29 | 18.02 | 18.03 | 0.01 | 0.06% | 17.94 | 18.16 | 125315 | 22630 | 1.65% |
| 2025-08-28 | 18.16 | 18.02 | -0.16 | -0.88% | 17.68 | 18.33 | 196422 | 35406 | 2.59% |
| 2025-08-27 | 18.63 | 18.18 | -0.46 | -2.47% | 18.17 | 18.68 | 236242 | 43564 | 3.11% |
| 2025-08-26 | 18.50 | 18.64 | 0.07 | 0.38% | 18.48 | 18.73 | 202146 | 37653 | 2.66% |
| 2025-08-25 | 18.54 | 18.57 | 0.06 | 0.32% | 18.41 | 18.60 | 198132 | 36711 | 2.61% |
| 2025-08-22 | 18.62 | 18.51 | -0.11 | -0.59% | 18.40 | 18.65 | 178455 | 32993 | 2.35% |
| 2025-08-21 | 18.68 | 18.62 | -0.11 | -0.59% | 18.58 | 18.80 | 148666 | 27767 | 1.96% |
| 2025-08-20 | 18.82 | 18.73 | -0.05 | -0.27% | 18.55 | 18.82 | 152977 | 28545 | 2.02% |
| 2025-08-19 | 18.43 | 18.78 | 0.35 | 1.90% | 18.40 | 19.23 | 317845 | 59997 | 4.19% |
| 2025-08-18 | 18.21 | 18.43 | 0.23 | 1.26% | 18.16 | 18.48 | 168795 | 30997 | 2.22% |
| 2025-08-15 | 18.11 | 18.20 | 0.06 | 0.33% | 18.10 | 18.26 | 121597 | 22125 | 1.60% |
| 2025-08-14 | 18.49 | 18.14 | -0.35 | -1.89% | 18.11 | 18.50 | 178932 | 32746 | 2.36% |
| 2025-08-13 | 18.60 | 18.49 | -0.06 | -0.32% | 18.43 | 18.61 | 127817 | 23637 | 1.68% |
| 2025-08-12 | 18.51 | 18.55 | 0.02 | 0.11% | 18.48 | 18.66 | 123237 | 22871 | 1.62% |
| 2025-08-11 | 18.37 | 18.53 | 0.13 | 0.71% | 18.26 | 18.56 | 146464 | 26986 | 1.93% |
| 2025-08-08 | 18.59 | 18.40 | -0.19 | -1.02% | 18.38 | 18.59 | 164525 | 30342 | 2.17% |
| 2025-08-07 | 18.62 | 18.59 | -0.11 | -0.59% | 18.56 | 18.75 | 159563 | 29725 | 2.10% |
| 2025-08-06 | 18.84 | 18.70 | -0.15 | -0.80% | 18.51 | 18.85 | 217789 | 40577 | 2.87% |
| 2025-08-05 | 18.90 | 18.85 | -0.05 | -0.26% | 18.76 | 19.03 | 147012 | 27689 | 1.94% |
| 2025-08-04 | 19.05 | 18.90 | -0.31 | -1.61% | 18.77 | 19.10 | 213161 | 40172 | 2.81% |
| 2025-08-01 | 19.45 | 19.21 | -0.29 | -1.49% | 19.17 | 19.54 | 183385 | 35436 | 2.42% |
| 2025-07-31 | 19.57 | 19.50 | -0.19 | -0.96% | 19.36 | 20.03 | 290833 | 56934 | 3.83% |
| 2025-07-30 | 19.14 | 19.69 | 0.56 | 2.93% | 19.01 | 19.95 | 398801 | 77872 | 5.26% |
| 2025-07-29 | 19.10 | 19.13 | 0.04 | 0.21% | 18.81 | 19.14 | 153298 | 29125 | 2.02% |
| 2025-07-28 | 19.10 | 19.09 | -0.11 | -0.57% | 19.04 | 19.20 | 143851 | 27477 | 1.90% |
| 2025-07-25 | 19.28 | 19.20 | -0.10 | -0.52% | 19.16 | 19.44 | 195674 | 37705 | 2.58% |