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 | 15.70 | 15.83 | 0.25 | 1.60% | 15.69 | 15.92 | 37504 | 5942 | 1.60% |
| 2025-10-30 | 15.85 | 15.58 | -0.28 | -1.77% | 15.57 | 15.85 | 29750 | 4657 | 1.27% |
| 2025-10-29 | 15.90 | 15.86 | -0.04 | -0.25% | 15.69 | 15.94 | 19983 | 3159 | 0.85% |
| 2025-10-28 | 15.90 | 15.90 | -0.05 | -0.31% | 15.82 | 16.01 | 18040 | 2871 | 0.77% |
| 2025-10-27 | 15.78 | 15.95 | 0.29 | 1.85% | 15.72 | 15.98 | 29027 | 4603 | 1.24% |
| 2025-10-24 | 15.83 | 15.66 | -0.15 | -0.95% | 15.62 | 15.88 | 23290 | 3659 | 0.99% |
| 2025-10-23 | 15.55 | 15.81 | 0.21 | 1.35% | 15.55 | 15.82 | 22473 | 3526 | 0.96% |
| 2025-10-22 | 15.78 | 15.60 | -0.19 | -1.20% | 15.54 | 15.81 | 25154 | 3942 | 1.07% |
| 2025-10-21 | 15.56 | 15.79 | 0.24 | 1.54% | 15.56 | 15.79 | 22155 | 3476 | 0.95% |
| 2025-10-20 | 15.65 | 15.55 | 0.05 | 0.32% | 15.42 | 15.74 | 21371 | 3319 | 0.91% |
| 2025-10-17 | 15.66 | 15.50 | -0.21 | -1.34% | 15.50 | 15.78 | 19477 | 3050 | 0.83% |
| 2025-10-16 | 15.83 | 15.71 | -0.11 | -0.70% | 15.65 | 15.91 | 19596 | 3085 | 0.84% |
| 2025-10-15 | 15.72 | 15.82 | 0.07 | 0.44% | 15.65 | 15.94 | 15528 | 2458 | 0.66% |
| 2025-10-14 | 15.90 | 15.75 | 0.01 | 0.06% | 15.71 | 15.92 | 20697 | 3274 | 0.88% |
| 2025-10-13 | 15.56 | 15.74 | -0.12 | -0.76% | 15.50 | 15.78 | 29572 | 4630 | 1.26% |
| 2025-10-10 | 15.79 | 15.86 | 0.10 | 0.63% | 15.72 | 16.05 | 31644 | 5024 | 1.35% |
| 2025-10-09 | 15.88 | 15.76 | -0.16 | -1.01% | 15.51 | 15.93 | 37503 | 5871 | 1.60% |
| 2025-09-30 | 16.16 | 15.92 | -0.13 | -0.81% | 15.89 | 16.16 | 17221 | 2748 | 0.74% |
| 2025-09-29 | 16.10 | 16.05 | -0.07 | -0.43% | 15.73 | 16.15 | 24463 | 3899 | 1.04% |
| 2025-09-26 | 16.10 | 16.12 | 0.03 | 0.19% | 16.02 | 16.33 | 18169 | 2942 | 0.78% |
| 2025-09-25 | 16.38 | 16.09 | -0.31 | -1.89% | 16.05 | 16.42 | 18942 | 3062 | 0.81% |
| 2025-09-24 | 16.01 | 16.40 | 0.36 | 2.24% | 15.95 | 16.57 | 28966 | 4727 | 1.24% |
| 2025-09-23 | 16.40 | 16.04 | -0.45 | -2.73% | 15.85 | 16.43 | 42065 | 6759 | 1.80% |
| 2025-09-22 | 16.61 | 16.49 | -0.20 | -1.20% | 16.31 | 16.77 | 22338 | 3662 | 0.95% |
| 2025-09-19 | 16.79 | 16.69 | -0.10 | -0.60% | 16.53 | 16.83 | 27693 | 4619 | 1.18% |
| 2025-09-18 | 17.39 | 16.79 | -0.62 | -3.56% | 16.60 | 17.47 | 52737 | 8961 | 2.25% |
| 2025-09-17 | 17.55 | 17.41 | -0.16 | -0.91% | 17.21 | 17.60 | 38420 | 6670 | 1.64% |
| 2025-09-16 | 18.11 | 17.57 | -0.63 | -3.46% | 17.50 | 18.22 | 54724 | 9679 | 2.34% |
| 2025-09-15 | 17.66 | 18.20 | 0.52 | 2.94% | 17.46 | 18.45 | 73822 | 13271 | 3.15% |
| 2025-09-12 | 17.92 | 17.68 | -0.19 | -1.06% | 17.64 | 18.15 | 68300 | 12198 | 2.92% |
| 2025-09-11 | 16.60 | 17.87 | 1.12 | 6.69% | 16.58 | 18.23 | 177597 | 31453 | 7.58% |
| 2025-09-10 | 16.29 | 16.75 | 0.46 | 2.82% | 16.09 | 16.82 | 51639 | 8482 | 2.20% |
| 2025-09-09 | 16.48 | 16.29 | -0.20 | -1.21% | 16.25 | 16.57 | 34938 | 5727 | 1.49% |
| 2025-09-08 | 15.98 | 16.49 | 0.52 | 3.26% | 15.97 | 16.60 | 60479 | 9929 | 2.58% |
| 2025-09-05 | 15.88 | 15.97 | 0.09 | 0.57% | 15.71 | 16.00 | 37937 | 6006 | 1.62% |
| 2025-09-04 | 15.80 | 15.88 | 0.09 | 0.57% | 15.71 | 16.06 | 44842 | 7132 | 1.91% |
| 2025-09-03 | 16.13 | 15.79 | -0.37 | -2.29% | 15.72 | 16.33 | 39543 | 6301 | 1.69% |
| 2025-09-02 | 16.37 | 16.16 | -0.19 | -1.16% | 16.08 | 16.44 | 42275 | 6854 | 1.81% |
| 2025-09-01 | 16.53 | 16.35 | -0.11 | -0.67% | 16.30 | 16.73 | 45882 | 7555 | 1.96% |
| 2025-08-29 | 16.35 | 16.46 | 0.09 | 0.55% | 16.30 | 16.59 | 31164 | 5139 | 1.33% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.92 | 16.79 | 45718 | 7462 | 1.95% |
| 2025-08-27 | 17.10 | 16.50 | -0.65 | -3.79% | 16.50 | 17.23 | 47462 | 8010 | 2.03% |
| 2025-08-26 | 16.75 | 17.15 | 0.44 | 2.63% | 16.58 | 17.44 | 57175 | 9785 | 2.44% |
| 2025-08-25 | 16.58 | 16.71 | 0.14 | 0.84% | 16.51 | 16.85 | 33802 | 5641 | 1.44% |
| 2025-08-22 | 16.96 | 16.57 | -0.21 | -1.25% | 16.46 | 16.98 | 35702 | 5913 | 1.52% |
| 2025-08-21 | 16.71 | 16.78 | 0.14 | 0.84% | 16.66 | 17.04 | 44146 | 7451 | 1.88% |
| 2025-08-20 | 16.53 | 16.64 | 0.11 | 0.67% | 16.47 | 16.69 | 22259 | 3689 | 0.95% |
| 2025-08-19 | 16.53 | 16.53 | 0.05 | 0.30% | 16.44 | 16.62 | 29722 | 4913 | 1.27% |
| 2025-08-18 | 16.50 | 16.48 | 0.00 | 0.00% | 16.44 | 16.59 | 35673 | 5887 | 1.52% |
| 2025-08-15 | 16.54 | 16.48 | -0.03 | -0.18% | 16.30 | 16.60 | 35331 | 5811 | 1.51% |
| 2025-08-14 | 17.10 | 16.51 | -0.63 | -3.68% | 16.51 | 17.14 | 61232 | 10254 | 2.61% |
| 2025-08-13 | 17.90 | 17.14 | -0.60 | -3.38% | 17.11 | 17.90 | 77373 | 13363 | 3.30% |
| 2025-08-12 | 17.65 | 17.74 | 0.09 | 0.51% | 17.46 | 17.99 | 44733 | 7903 | 1.91% |
| 2025-08-11 | 17.55 | 17.65 | 0.32 | 1.85% | 17.34 | 18.10 | 66786 | 11814 | 2.85% |
| 2025-08-08 | 17.18 | 17.33 | 0.15 | 0.87% | 17.08 | 17.57 | 31380 | 5435 | 1.34% |
| 2025-08-07 | 17.13 | 17.18 | 0.15 | 0.88% | 17.00 | 17.25 | 30762 | 5267 | 1.31% |
| 2025-08-06 | 17.15 | 17.03 | -0.08 | -0.47% | 16.80 | 17.17 | 28026 | 4759 | 1.20% |
| 2025-08-05 | 17.21 | 17.11 | -0.01 | -0.06% | 17.00 | 17.34 | 20320 | 3487 | 0.87% |
| 2025-08-04 | 17.08 | 17.12 | 0.00 | 0.00% | 16.97 | 17.21 | 15473 | 2647 | 0.66% |
| 2025-08-01 | 17.09 | 17.12 | 0.01 | 0.06% | 17.05 | 17.34 | 24580 | 4222 | 1.05% |
| 2025-07-31 | 17.39 | 17.11 | -0.28 | -1.61% | 17.06 | 17.44 | 31188 | 5348 | 1.33% |
| 2025-07-30 | 17.37 | 17.39 | 0.00 | 0.00% | 17.31 | 17.77 | 32364 | 5674 | 1.38% |
| 2025-07-29 | 17.73 | 17.39 | -0.33 | -1.86% | 17.29 | 17.78 | 39185 | 6826 | 1.67% |
| 2025-07-28 | 17.70 | 17.72 | -0.03 | -0.17% | 17.57 | 17.92 | 36508 | 6462 | 1.56% |
| 2025-07-25 | 18.20 | 17.75 | -0.24 | -1.33% | 17.71 | 18.30 | 35237 | 6328 | 1.50% |