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 | 15.79 | 16.27 | 0.30 | 1.88% | 15.79 | 16.44 | 289364 | 46773 | 10.32% |
| 2025-10-30 | 16.23 | 15.97 | -0.45 | -2.74% | 15.78 | 16.30 | 250299 | 40019 | 8.92% |
| 2025-10-29 | 16.20 | 16.42 | 0.07 | 0.43% | 16.20 | 16.75 | 291669 | 47883 | 10.40% |
| 2025-10-28 | 16.25 | 16.35 | 0.11 | 0.68% | 16.11 | 16.79 | 339662 | 55763 | 12.11% |
| 2025-10-27 | 15.80 | 16.24 | 0.50 | 3.18% | 15.75 | 16.49 | 395483 | 63880 | 14.10% |
| 2025-10-24 | 15.94 | 15.74 | -0.04 | -0.25% | 15.52 | 15.94 | 223845 | 35081 | 7.98% |
| 2025-10-23 | 15.61 | 15.78 | 0.02 | 0.13% | 15.13 | 16.04 | 281431 | 43775 | 10.03% |
| 2025-10-22 | 16.09 | 15.76 | -0.35 | -2.17% | 15.65 | 16.25 | 322803 | 51508 | 11.51% |
| 2025-10-21 | 15.90 | 16.11 | 0.21 | 1.32% | 15.60 | 16.19 | 241887 | 38604 | 8.62% |
| 2025-10-20 | 15.99 | 15.90 | 0.05 | 0.32% | 15.70 | 16.26 | 236474 | 37773 | 8.43% |
| 2025-10-17 | 16.52 | 15.85 | -0.67 | -4.06% | 15.80 | 16.59 | 319027 | 51345 | 11.37% |
| 2025-10-16 | 17.14 | 16.52 | -0.62 | -3.62% | 16.41 | 17.14 | 435110 | 72851 | 15.51% |
| 2025-10-15 | 17.11 | 17.14 | -0.01 | -0.06% | 16.55 | 17.28 | 588966 | 99836 | 21.00% |
| 2025-10-14 | 17.52 | 17.15 | 0.29 | 1.72% | 16.95 | 17.99 | 1178339 | 206556 | 42.01% |
| 2025-10-13 | 14.50 | 16.86 | 1.53 | 9.98% | 14.43 | 16.86 | 747410 | 123111 | 26.65% |
| 2025-10-10 | 15.75 | 15.33 | -0.37 | -2.36% | 15.30 | 15.85 | 342947 | 53255 | 12.23% |
| 2025-10-09 | 15.36 | 15.70 | 1.00 | 6.80% | 15.21 | 15.75 | 420514 | 65427 | 14.99% |
| 2025-09-30 | 14.48 | 14.70 | 0.15 | 1.03% | 14.46 | 14.82 | 162396 | 23784 | 5.79% |
| 2025-09-29 | 14.92 | 14.55 | -0.45 | -3.00% | 14.41 | 14.92 | 232679 | 33916 | 8.30% |
| 2025-09-26 | 15.24 | 15.00 | -0.62 | -3.97% | 15.00 | 15.30 | 296625 | 44861 | 10.58% |
| 2025-09-25 | 15.65 | 15.62 | 0.16 | 1.03% | 15.59 | 16.14 | 362721 | 57415 | 12.93% |
| 2025-09-24 | 15.30 | 15.46 | -0.28 | -1.78% | 15.14 | 15.53 | 256050 | 39250 | 9.13% |
| 2025-09-23 | 16.40 | 15.74 | 0.20 | 1.29% | 15.13 | 16.44 | 441749 | 68934 | 15.75% |
| 2025-09-22 | 15.51 | 15.54 | 0.13 | 0.84% | 15.13 | 15.64 | 286202 | 43906 | 10.20% |
| 2025-09-19 | 15.70 | 15.41 | -0.32 | -2.03% | 15.27 | 15.91 | 269715 | 41859 | 9.62% |
| 2025-09-18 | 16.40 | 15.73 | -0.74 | -4.49% | 15.52 | 16.52 | 483156 | 77524 | 17.23% |
| 2025-09-17 | 17.05 | 16.47 | -0.38 | -2.26% | 16.38 | 17.34 | 422232 | 71014 | 15.05% |
| 2025-09-16 | 16.05 | 16.85 | 0.80 | 4.98% | 16.05 | 17.25 | 620875 | 104213 | 22.14% |
| 2025-09-15 | 16.52 | 16.05 | -0.52 | -3.14% | 16.00 | 16.64 | 378142 | 61213 | 13.48% |
| 2025-09-12 | 16.93 | 16.57 | -0.03 | -0.18% | 16.51 | 17.62 | 525901 | 89431 | 18.75% |
| 2025-09-11 | 16.61 | 16.60 | -0.01 | -0.06% | 16.25 | 16.75 | 317384 | 52293 | 11.32% |
| 2025-09-10 | 16.92 | 16.61 | -0.31 | -1.83% | 16.53 | 17.05 | 370251 | 61995 | 13.20% |
| 2025-09-09 | 17.01 | 16.92 | 0.21 | 1.26% | 16.80 | 17.50 | 699236 | 119463 | 24.93% |
| 2025-09-08 | 16.06 | 16.71 | 0.93 | 5.89% | 15.73 | 16.81 | 552615 | 90727 | 19.70% |
| 2025-09-05 | 15.21 | 15.78 | 0.56 | 3.68% | 14.76 | 15.89 | 372491 | 57365 | 13.28% |
| 2025-09-04 | 15.95 | 15.22 | -0.89 | -5.52% | 15.00 | 16.39 | 444721 | 70254 | 15.86% |
| 2025-09-03 | 16.51 | 16.11 | -0.56 | -3.36% | 16.06 | 17.18 | 575087 | 95886 | 20.50% |
| 2025-09-02 | 16.88 | 16.67 | -0.25 | -1.48% | 15.88 | 17.06 | 579267 | 94849 | 20.65% |
| 2025-09-01 | 16.81 | 16.92 | -0.36 | -2.08% | 16.51 | 17.11 | 778992 | 131502 | 27.78% |
| 2025-08-29 | 15.74 | 17.28 | 1.57 | 9.99% | 15.61 | 17.28 | 594497 | 101794 | 21.19% |
| 2025-08-28 | 16.01 | 15.71 | -0.34 | -2.12% | 14.70 | 16.15 | 402492 | 62525 | 14.34% |
| 2025-08-27 | 16.16 | 16.05 | -0.16 | -0.99% | 16.01 | 16.64 | 424989 | 69608 | 15.15% |
| 2025-08-26 | 16.40 | 16.21 | -0.11 | -0.67% | 15.98 | 16.41 | 337324 | 54433 | 12.02% |
| 2025-08-25 | 15.75 | 16.32 | 0.62 | 3.95% | 15.68 | 16.38 | 463509 | 74584 | 16.52% |
| 2025-08-22 | 15.70 | 15.70 | 0.06 | 0.38% | 15.46 | 15.73 | 213473 | 33296 | 7.61% |
| 2025-08-21 | 15.82 | 15.64 | -0.20 | -1.26% | 15.55 | 15.95 | 258382 | 40702 | 9.21% |
| 2025-08-20 | 15.71 | 15.84 | -0.01 | -0.06% | 15.56 | 15.95 | 227709 | 35873 | 8.12% |
| 2025-08-19 | 15.56 | 15.85 | 0.27 | 1.73% | 15.39 | 15.96 | 385269 | 60632 | 13.73% |
| 2025-08-18 | 15.44 | 15.58 | 0.16 | 1.04% | 15.41 | 15.70 | 337591 | 52664 | 12.03% |
| 2025-08-15 | 15.00 | 15.42 | 0.34 | 2.25% | 14.98 | 15.46 | 284201 | 43361 | 10.13% |
| 2025-08-14 | 15.50 | 15.08 | -0.45 | -2.90% | 15.08 | 15.58 | 374402 | 57046 | 13.34% |
| 2025-08-13 | 15.29 | 15.53 | 0.26 | 1.70% | 15.22 | 15.62 | 291921 | 45197 | 10.40% |
| 2025-08-12 | 15.50 | 15.27 | -0.23 | -1.48% | 15.17 | 15.57 | 191445 | 29312 | 6.82% |
| 2025-08-11 | 15.15 | 15.50 | 0.42 | 2.79% | 15.10 | 15.60 | 301775 | 46558 | 10.75% |
| 2025-08-08 | 15.15 | 15.08 | -0.13 | -0.85% | 15.05 | 15.29 | 145520 | 22057 | 5.19% |
| 2025-08-07 | 15.65 | 15.21 | -0.47 | -3.00% | 15.20 | 15.65 | 285550 | 43675 | 10.18% |
| 2025-08-06 | 15.42 | 15.68 | 0.26 | 1.69% | 15.34 | 15.79 | 358549 | 56065 | 12.78% |
| 2025-08-05 | 15.45 | 15.42 | -0.03 | -0.19% | 15.32 | 15.60 | 217744 | 33521 | 7.76% |
| 2025-08-04 | 15.12 | 15.45 | 0.09 | 0.59% | 14.97 | 15.50 | 264839 | 40482 | 9.44% |
| 2025-08-01 | 14.89 | 15.36 | 0.35 | 2.33% | 14.80 | 15.46 | 360900 | 55054 | 12.86% |
| 2025-07-31 | 14.74 | 15.01 | 0.08 | 0.54% | 14.60 | 15.06 | 201243 | 29831 | 7.17% |
| 2025-07-30 | 15.19 | 14.93 | -0.31 | -2.03% | 14.90 | 15.49 | 244000 | 36957 | 8.70% |
| 2025-07-29 | 15.48 | 15.24 | -0.33 | -2.12% | 15.00 | 15.48 | 337655 | 51174 | 12.03% |
| 2025-07-28 | 15.44 | 15.57 | 0.02 | 0.13% | 15.20 | 15.57 | 233504 | 35865 | 8.32% |
| 2025-07-25 | 15.97 | 15.55 | -0.44 | -2.75% | 15.42 | 15.99 | 336838 | 52457 | 12.00% |
| 2025-07-24 | 15.82 | 15.99 | -0.09 | -0.56% | 15.65 | 16.01 | 342113 | 54216 | 12.19% |