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 | 15.71 | 15.70 | -0.07 | -0.44% | 15.61 | 15.83 | 32848 | 5161 | 4.02% |
| 2025-10-30 | 16.00 | 15.77 | -0.09 | -0.57% | 15.75 | 16.50 | 56247 | 9062 | 6.88% |
| 2025-10-29 | 15.81 | 15.86 | 0.01 | 0.06% | 15.56 | 15.94 | 38886 | 6122 | 4.75% |
| 2025-10-28 | 16.02 | 15.85 | -0.32 | -1.98% | 15.83 | 16.15 | 43747 | 6982 | 5.35% |
| 2025-10-27 | 15.95 | 16.17 | 0.25 | 1.57% | 15.91 | 16.61 | 59613 | 9631 | 7.29% |
| 2025-10-24 | 16.40 | 15.92 | -0.47 | -2.87% | 15.89 | 16.40 | 55082 | 8845 | 6.74% |
| 2025-10-23 | 16.31 | 16.39 | 0.08 | 0.49% | 15.98 | 16.45 | 62902 | 10188 | 7.69% |
| 2025-10-22 | 16.50 | 16.31 | -0.38 | -2.28% | 16.26 | 16.70 | 59919 | 9849 | 7.33% |
| 2025-10-21 | 16.51 | 16.69 | 0.50 | 3.09% | 16.51 | 16.98 | 97413 | 16275 | 11.91% |
| 2025-10-20 | 16.27 | 16.19 | -0.19 | -1.16% | 15.95 | 16.45 | 56104 | 9050 | 6.86% |
| 2025-10-17 | 16.50 | 16.38 | 0.07 | 0.43% | 16.18 | 16.68 | 72892 | 11953 | 8.91% |
| 2025-10-16 | 16.62 | 16.31 | -0.17 | -1.03% | 16.30 | 16.85 | 83607 | 13849 | 10.22% |
| 2025-10-15 | 16.27 | 16.48 | 0.35 | 2.17% | 15.95 | 16.80 | 87665 | 14353 | 10.72% |
| 2025-10-14 | 16.76 | 16.13 | -0.32 | -1.95% | 16.13 | 16.88 | 64076 | 10474 | 7.84% |
| 2025-10-13 | 15.77 | 16.45 | 0.28 | 1.73% | 15.18 | 16.50 | 70954 | 11368 | 8.68% |
| 2025-10-10 | 16.19 | 16.17 | -0.13 | -0.80% | 16.12 | 16.33 | 47733 | 7730 | 5.84% |
| 2025-10-09 | 16.01 | 16.30 | 0.59 | 3.76% | 16.01 | 16.39 | 91983 | 14901 | 11.25% |
| 2025-09-30 | 15.82 | 15.71 | -0.17 | -1.07% | 15.71 | 15.99 | 35801 | 5665 | 4.38% |
| 2025-09-29 | 16.05 | 15.88 | -0.16 | -1.00% | 15.82 | 16.18 | 56152 | 8989 | 6.87% |
| 2025-09-26 | 15.73 | 16.04 | 0.31 | 1.97% | 15.52 | 16.14 | 62877 | 10035 | 7.69% |
| 2025-09-25 | 15.68 | 15.73 | 0.03 | 0.19% | 15.57 | 15.90 | 35865 | 5660 | 4.39% |
| 2025-09-24 | 15.61 | 15.70 | 0.10 | 0.64% | 15.42 | 15.73 | 25851 | 4044 | 3.16% |
| 2025-09-23 | 15.63 | 15.60 | -0.09 | -0.57% | 15.30 | 15.71 | 27234 | 4221 | 3.33% |
| 2025-09-22 | 15.82 | 15.69 | -0.07 | -0.44% | 15.56 | 16.00 | 30893 | 4859 | 3.78% |
| 2025-09-19 | 15.51 | 15.76 | 0.18 | 1.16% | 15.38 | 15.82 | 34754 | 5406 | 4.25% |
| 2025-09-18 | 15.84 | 15.58 | -0.27 | -1.70% | 15.43 | 15.84 | 39296 | 6154 | 4.81% |
| 2025-09-17 | 15.81 | 15.85 | -0.06 | -0.38% | 15.77 | 15.91 | 26686 | 4227 | 3.26% |
| 2025-09-16 | 16.01 | 15.91 | -0.04 | -0.25% | 15.70 | 16.03 | 36620 | 5808 | 4.48% |
| 2025-09-15 | 15.87 | 15.95 | 0.07 | 0.44% | 15.77 | 15.96 | 31730 | 5038 | 3.88% |
| 2025-09-12 | 16.11 | 15.88 | -0.28 | -1.73% | 15.88 | 16.14 | 47998 | 7650 | 5.87% |
| 2025-09-11 | 16.20 | 16.16 | -0.10 | -0.62% | 15.90 | 16.26 | 66040 | 10632 | 8.08% |
| 2025-09-10 | 15.95 | 16.26 | 0.19 | 1.18% | 15.85 | 16.34 | 99090 | 15994 | 12.12% |
| 2025-09-09 | 15.79 | 16.07 | 0.28 | 1.77% | 15.59 | 16.10 | 92542 | 14781 | 11.32% |
| 2025-09-08 | 15.58 | 15.79 | 0.28 | 1.81% | 15.50 | 15.80 | 38378 | 6012 | 4.69% |
| 2025-09-05 | 15.37 | 15.51 | 0.24 | 1.57% | 15.24 | 15.53 | 23302 | 3597 | 2.85% |
| 2025-09-04 | 15.13 | 15.27 | 0.15 | 0.99% | 15.11 | 15.40 | 29683 | 4536 | 3.63% |
| 2025-09-03 | 15.53 | 15.12 | -0.36 | -2.33% | 15.07 | 15.56 | 28268 | 4330 | 3.46% |
| 2025-09-02 | 15.67 | 15.48 | -0.15 | -0.96% | 15.28 | 15.68 | 28875 | 4454 | 3.53% |
| 2025-09-01 | 15.41 | 15.63 | 0.24 | 1.56% | 15.30 | 15.63 | 31558 | 4900 | 3.86% |
| 2025-08-29 | 15.47 | 15.39 | -0.10 | -0.65% | 15.38 | 15.63 | 28584 | 4428 | 3.50% |
| 2025-08-28 | 15.46 | 15.49 | 0.04 | 0.26% | 14.98 | 15.62 | 47133 | 7212 | 5.76% |
| 2025-08-27 | 15.89 | 15.45 | -0.51 | -3.20% | 15.45 | 15.93 | 51969 | 8186 | 6.35% |
| 2025-08-26 | 15.87 | 15.96 | 0.08 | 0.50% | 15.78 | 15.99 | 36779 | 5857 | 4.50% |
| 2025-08-25 | 15.81 | 15.88 | 0.08 | 0.51% | 15.79 | 15.89 | 41802 | 6622 | 5.11% |
| 2025-08-22 | 15.82 | 15.80 | -0.07 | -0.44% | 15.71 | 15.87 | 36885 | 5818 | 4.51% |
| 2025-08-21 | 15.87 | 15.87 | -0.08 | -0.50% | 15.80 | 15.98 | 51426 | 8166 | 6.29% |
| 2025-08-20 | 15.85 | 15.95 | 0.10 | 0.63% | 15.73 | 15.98 | 44702 | 7101 | 5.47% |
| 2025-08-19 | 15.86 | 15.85 | 0.03 | 0.19% | 15.73 | 15.92 | 43866 | 6939 | 5.36% |
| 2025-08-18 | 15.59 | 15.82 | 0.29 | 1.87% | 15.59 | 16.05 | 62855 | 9973 | 7.69% |
| 2025-08-15 | 15.42 | 15.53 | 0.10 | 0.65% | 15.39 | 15.55 | 31120 | 4824 | 3.81% |
| 2025-08-14 | 15.82 | 15.43 | -0.38 | -2.40% | 15.42 | 15.82 | 49808 | 7773 | 6.09% |
| 2025-08-13 | 15.89 | 15.81 | -0.08 | -0.50% | 15.77 | 15.96 | 38007 | 6009 | 4.65% |
| 2025-08-12 | 15.97 | 15.89 | -0.11 | -0.69% | 15.82 | 16.00 | 36303 | 5772 | 4.44% |
| 2025-08-11 | 15.96 | 16.00 | 0.12 | 0.76% | 15.85 | 16.02 | 53216 | 8492 | 6.51% |
| 2025-08-08 | 15.71 | 15.88 | 0.17 | 1.08% | 15.68 | 15.95 | 54486 | 8625 | 6.66% |
| 2025-08-07 | 15.80 | 15.71 | -0.04 | -0.25% | 15.70 | 15.80 | 33430 | 5256 | 4.09% |
| 2025-08-06 | 15.84 | 15.75 | -0.09 | -0.57% | 15.70 | 15.85 | 32758 | 5161 | 4.01% |
| 2025-08-05 | 15.83 | 15.84 | 0.04 | 0.25% | 15.66 | 15.85 | 56057 | 8832 | 6.85% |
| 2025-08-04 | 15.76 | 15.80 | 0.03 | 0.19% | 15.71 | 15.90 | 42775 | 6759 | 5.23% |
| 2025-08-01 | 15.97 | 15.77 | -0.37 | -2.29% | 15.74 | 16.09 | 65757 | 10430 | 8.04% |
| 2025-07-31 | 15.95 | 16.14 | 0.13 | 0.81% | 15.90 | 16.15 | 86951 | 13931 | 10.63% |
| 2025-07-30 | 16.19 | 16.01 | -0.18 | -1.11% | 15.90 | 16.28 | 92983 | 14960 | 11.37% |
| 2025-07-29 | 16.32 | 16.19 | -0.21 | -1.28% | 16.01 | 16.51 | 128374 | 20772 | 15.70% |
| 2025-07-28 | 16.63 | 16.40 | -0.44 | -2.61% | 16.23 | 16.98 | 160660 | 26570 | 19.65% |
| 2025-07-25 | 17.00 | 16.84 | -1.87 | -9.99% | 16.84 | 17.57 | 239846 | 40832 | 29.33% |
| 2025-07-24 | 20.80 | 18.71 | -2.07 | -9.96% | 18.70 | 21.15 | 385107 | 75781 | 47.09% |