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 | 16.28 | 16.45 | 0.14 | 0.86% | 16.28 | 16.57 | 25916 | 4256 | 1.18% |
| 2025-10-30 | 16.47 | 16.31 | -0.17 | -1.03% | 16.15 | 16.47 | 27235 | 4429 | 1.24% |
| 2025-10-29 | 16.91 | 16.48 | -0.43 | -2.54% | 16.34 | 16.95 | 39034 | 6460 | 1.78% |
| 2025-10-28 | 17.43 | 16.91 | -0.52 | -2.98% | 16.77 | 17.43 | 48840 | 8288 | 2.23% |
| 2025-10-27 | 17.34 | 17.43 | 0.15 | 0.87% | 16.97 | 17.59 | 63547 | 10969 | 2.90% |
| 2025-10-24 | 17.03 | 17.28 | 0.12 | 0.70% | 17.03 | 17.58 | 70997 | 12351 | 3.24% |
| 2025-10-23 | 16.86 | 17.16 | 0.24 | 1.42% | 16.76 | 17.20 | 47454 | 8069 | 2.16% |
| 2025-10-22 | 16.79 | 16.92 | 0.07 | 0.42% | 16.60 | 17.41 | 57767 | 9812 | 2.63% |
| 2025-10-21 | 15.81 | 16.85 | 1.10 | 6.98% | 15.66 | 16.88 | 101608 | 16853 | 4.63% |
| 2025-10-20 | 16.01 | 15.75 | -0.04 | -0.25% | 15.66 | 16.10 | 19683 | 3112 | 0.90% |
| 2025-10-17 | 16.40 | 15.79 | -0.54 | -3.31% | 15.74 | 16.42 | 30569 | 4897 | 1.39% |
| 2025-10-16 | 16.75 | 16.33 | -0.42 | -2.51% | 16.26 | 16.87 | 36029 | 5923 | 1.64% |
| 2025-10-15 | 15.91 | 16.75 | 0.83 | 5.21% | 15.80 | 17.09 | 82814 | 13752 | 3.78% |
| 2025-10-14 | 16.16 | 15.92 | -0.14 | -0.87% | 15.90 | 16.50 | 34069 | 5492 | 1.55% |
| 2025-10-13 | 15.01 | 16.06 | 0.45 | 2.88% | 15.01 | 16.65 | 74886 | 12164 | 3.41% |
| 2025-10-10 | 15.50 | 15.61 | 0.09 | 0.58% | 15.40 | 15.70 | 23731 | 3703 | 1.08% |
| 2025-10-09 | 15.38 | 15.52 | 0.08 | 0.52% | 15.28 | 15.64 | 29861 | 4617 | 1.36% |
| 2025-09-30 | 15.59 | 15.44 | -0.18 | -1.15% | 15.42 | 15.68 | 20859 | 3243 | 0.95% |
| 2025-09-29 | 15.66 | 15.62 | 0.00 | 0.00% | 15.20 | 15.67 | 34401 | 5329 | 1.57% |
| 2025-09-26 | 15.64 | 15.62 | -0.02 | -0.13% | 15.53 | 15.86 | 31341 | 4933 | 1.43% |
| 2025-09-25 | 15.80 | 15.64 | -0.03 | -0.19% | 15.60 | 15.93 | 23765 | 3740 | 1.08% |
| 2025-09-24 | 15.45 | 15.67 | 0.22 | 1.42% | 15.28 | 15.70 | 38086 | 5910 | 1.74% |
| 2025-09-23 | 16.11 | 15.45 | -0.72 | -4.45% | 15.10 | 16.11 | 57174 | 8854 | 2.61% |
| 2025-09-22 | 16.10 | 16.17 | 0.07 | 0.43% | 16.02 | 16.48 | 25481 | 4126 | 1.16% |
| 2025-09-19 | 16.38 | 16.10 | -0.33 | -2.01% | 16.01 | 16.58 | 32610 | 5260 | 1.49% |
| 2025-09-18 | 16.67 | 16.43 | -0.24 | -1.44% | 16.33 | 16.98 | 53278 | 8836 | 2.43% |
| 2025-09-17 | 16.81 | 16.67 | -0.16 | -0.95% | 16.60 | 17.03 | 42119 | 7070 | 1.92% |
| 2025-09-16 | 16.70 | 16.83 | 0.23 | 1.39% | 16.50 | 17.10 | 43087 | 7248 | 1.96% |
| 2025-09-15 | 16.79 | 16.60 | -0.18 | -1.07% | 16.51 | 16.85 | 28507 | 4732 | 1.30% |
| 2025-09-12 | 16.80 | 16.78 | -0.10 | -0.59% | 16.71 | 16.95 | 28318 | 4764 | 1.29% |
| 2025-09-11 | 16.83 | 16.88 | -0.01 | -0.06% | 16.65 | 16.90 | 36494 | 6117 | 1.66% |
| 2025-09-10 | 16.78 | 16.89 | 0.09 | 0.54% | 16.68 | 17.27 | 36914 | 6250 | 1.68% |
| 2025-09-09 | 17.00 | 16.80 | -0.20 | -1.18% | 16.75 | 17.03 | 30077 | 5074 | 1.37% |
| 2025-09-08 | 17.05 | 17.00 | -0.05 | -0.29% | 16.84 | 17.21 | 33752 | 5729 | 1.54% |
| 2025-09-05 | 16.95 | 17.05 | -0.17 | -0.99% | 16.60 | 17.21 | 51598 | 8724 | 2.35% |
| 2025-09-04 | 17.30 | 17.22 | 0.43 | 2.56% | 17.06 | 17.68 | 66404 | 11492 | 3.03% |
| 2025-09-03 | 16.83 | 16.79 | 0.00 | 0.00% | 16.43 | 16.98 | 37951 | 6349 | 1.73% |
| 2025-09-02 | 17.19 | 16.79 | -0.40 | -2.33% | 16.51 | 17.20 | 44313 | 7441 | 2.02% |
| 2025-09-01 | 17.17 | 17.19 | -0.17 | -0.98% | 17.15 | 17.51 | 37675 | 6507 | 1.72% |
| 2025-08-29 | 17.68 | 17.36 | -0.48 | -2.69% | 17.34 | 17.74 | 52183 | 9142 | 2.38% |
| 2025-08-28 | 17.11 | 17.84 | 0.43 | 2.47% | 17.05 | 18.44 | 79542 | 14058 | 3.63% |
| 2025-08-27 | 17.53 | 17.41 | -0.16 | -0.91% | 17.41 | 18.30 | 78313 | 14000 | 3.57% |
| 2025-08-26 | 17.80 | 17.57 | -0.49 | -2.71% | 17.51 | 17.88 | 81388 | 14391 | 3.71% |
| 2025-08-25 | 18.88 | 18.06 | 0.90 | 5.24% | 17.99 | 18.88 | 165498 | 30441 | 7.54% |
| 2025-08-22 | 16.97 | 17.16 | 0.16 | 0.94% | 16.80 | 17.18 | 54763 | 9289 | 2.50% |
| 2025-08-21 | 17.03 | 17.00 | -0.07 | -0.41% | 16.85 | 17.29 | 47340 | 8075 | 2.16% |
| 2025-08-20 | 16.64 | 17.07 | 0.29 | 1.73% | 16.60 | 17.77 | 79035 | 13615 | 3.60% |
| 2025-08-19 | 16.68 | 16.78 | 0.22 | 1.33% | 16.41 | 16.98 | 51796 | 8594 | 2.36% |
| 2025-08-18 | 16.75 | 16.56 | 0.03 | 0.18% | 16.52 | 16.83 | 35598 | 5921 | 1.62% |
| 2025-08-15 | 16.50 | 16.53 | 0.02 | 0.12% | 16.31 | 16.60 | 27728 | 4564 | 1.26% |
| 2025-08-14 | 17.06 | 16.51 | -0.45 | -2.65% | 16.47 | 17.06 | 37718 | 6279 | 1.72% |
| 2025-08-13 | 16.90 | 16.96 | 0.06 | 0.36% | 16.80 | 17.10 | 29695 | 5035 | 1.35% |
| 2025-08-12 | 17.05 | 16.90 | -0.05 | -0.29% | 16.80 | 17.05 | 29404 | 4970 | 1.34% |
| 2025-08-11 | 17.05 | 16.95 | -0.21 | -1.22% | 16.80 | 17.13 | 44272 | 7484 | 2.02% |
| 2025-08-08 | 17.30 | 17.16 | -0.34 | -1.94% | 17.10 | 17.46 | 45500 | 7829 | 2.07% |
| 2025-08-07 | 16.85 | 17.50 | 0.61 | 3.61% | 16.83 | 17.68 | 86987 | 15126 | 3.97% |
| 2025-08-06 | 16.61 | 16.89 | 0.20 | 1.20% | 16.48 | 16.91 | 44543 | 7417 | 2.03% |
| 2025-08-05 | 16.77 | 16.69 | -0.02 | -0.12% | 16.60 | 16.88 | 31595 | 5283 | 1.44% |
| 2025-08-04 | 16.90 | 16.71 | -0.29 | -1.71% | 16.57 | 16.92 | 36781 | 6152 | 1.68% |
| 2025-08-01 | 16.38 | 17.00 | 0.69 | 4.23% | 16.24 | 17.37 | 71182 | 11975 | 3.24% |
| 2025-07-31 | 16.31 | 16.31 | 0.00 | 0.00% | 16.25 | 16.57 | 24832 | 4057 | 1.13% |
| 2025-07-30 | 16.25 | 16.31 | -0.11 | -0.67% | 16.20 | 16.49 | 23743 | 3866 | 1.08% |
| 2025-07-29 | 16.70 | 16.42 | -0.34 | -2.03% | 16.40 | 16.70 | 27893 | 4596 | 1.27% |
| 2025-07-28 | 16.89 | 16.76 | 0.07 | 0.42% | 16.63 | 16.89 | 28071 | 4697 | 1.28% |
| 2025-07-25 | 16.49 | 16.69 | 0.19 | 1.15% | 16.42 | 16.82 | 37399 | 6231 | 1.70% |
| 2025-07-24 | 16.50 | 16.50 | -0.03 | -0.18% | 16.41 | 16.55 | 22587 | 3723 | 1.03% |