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 | 15.95 | 0.27 | 1.72% | 15.69 | 16.03 | 43613 | 6946 | 2.50% |
| 2025-10-30 | 15.90 | 15.68 | -0.26 | -1.63% | 15.67 | 15.93 | 43177 | 6825 | 2.47% |
| 2025-10-29 | 16.18 | 15.94 | -0.21 | -1.30% | 15.87 | 16.18 | 46232 | 7376 | 2.65% |
| 2025-10-28 | 16.06 | 16.15 | 0.09 | 0.56% | 15.96 | 16.30 | 42932 | 6946 | 2.46% |
| 2025-10-27 | 16.25 | 16.06 | -0.09 | -0.56% | 15.96 | 16.28 | 41101 | 6604 | 2.36% |
| 2025-10-24 | 15.93 | 16.15 | 0.20 | 1.25% | 15.93 | 16.20 | 45452 | 7330 | 2.60% |
| 2025-10-23 | 15.77 | 15.95 | 0.13 | 0.82% | 15.63 | 15.97 | 35346 | 5574 | 2.03% |
| 2025-10-22 | 15.80 | 15.82 | 0.02 | 0.13% | 15.75 | 15.97 | 36569 | 5800 | 2.10% |
| 2025-10-21 | 15.55 | 15.80 | 0.28 | 1.80% | 15.46 | 15.80 | 37190 | 5832 | 2.13% |
| 2025-10-20 | 15.43 | 15.52 | 0.21 | 1.37% | 15.33 | 15.53 | 28218 | 4361 | 1.62% |
| 2025-10-17 | 15.80 | 15.31 | -0.54 | -3.41% | 15.30 | 15.83 | 44718 | 6946 | 2.56% |
| 2025-10-16 | 15.95 | 15.85 | -0.13 | -0.81% | 15.77 | 16.07 | 54665 | 8705 | 3.13% |
| 2025-10-15 | 15.59 | 15.98 | 0.39 | 2.50% | 15.50 | 15.98 | 53045 | 8324 | 3.04% |
| 2025-10-14 | 15.77 | 15.59 | -0.20 | -1.27% | 15.54 | 15.92 | 43642 | 6875 | 2.50% |
| 2025-10-13 | 15.40 | 15.79 | -0.13 | -0.82% | 15.20 | 15.95 | 38717 | 6070 | 2.22% |
| 2025-10-10 | 15.94 | 15.92 | 0.01 | 0.06% | 15.51 | 16.05 | 42734 | 6801 | 2.45% |
| 2025-10-09 | 16.01 | 15.91 | -0.09 | -0.56% | 15.89 | 16.12 | 42102 | 6725 | 2.41% |
| 2025-09-30 | 16.23 | 16.00 | -0.14 | -0.87% | 16.00 | 16.26 | 40729 | 6554 | 2.33% |
| 2025-09-29 | 16.10 | 16.14 | 0.04 | 0.25% | 15.86 | 16.24 | 36613 | 5897 | 2.10% |
| 2025-09-26 | 16.49 | 16.10 | -0.44 | -2.66% | 16.10 | 16.51 | 37639 | 6117 | 2.16% |
| 2025-09-25 | 16.40 | 16.54 | 0.12 | 0.73% | 16.34 | 16.85 | 48878 | 8129 | 2.80% |
| 2025-09-24 | 16.13 | 16.42 | 0.24 | 1.48% | 15.99 | 16.46 | 40577 | 6631 | 2.33% |
| 2025-09-23 | 16.63 | 16.18 | -0.45 | -2.71% | 15.82 | 16.64 | 54990 | 8857 | 3.15% |
| 2025-09-22 | 16.61 | 16.63 | 0.06 | 0.36% | 16.48 | 16.68 | 31456 | 5215 | 1.80% |
| 2025-09-19 | 16.80 | 16.57 | -0.31 | -1.84% | 16.50 | 16.95 | 52379 | 8714 | 3.00% |
| 2025-09-18 | 17.06 | 16.88 | -0.20 | -1.17% | 16.80 | 17.25 | 66106 | 11238 | 3.79% |
| 2025-09-17 | 17.17 | 17.08 | -0.10 | -0.58% | 17.03 | 17.20 | 42342 | 7241 | 2.43% |
| 2025-09-16 | 17.14 | 17.18 | 0.05 | 0.29% | 16.98 | 17.18 | 43664 | 7467 | 2.50% |
| 2025-09-15 | 17.20 | 17.13 | -0.07 | -0.41% | 16.86 | 17.42 | 65405 | 11144 | 3.75% |
| 2025-09-12 | 17.19 | 17.20 | -0.04 | -0.23% | 17.09 | 17.39 | 54277 | 9352 | 3.11% |
| 2025-09-11 | 17.01 | 17.24 | 0.29 | 1.71% | 16.79 | 17.24 | 53285 | 9106 | 3.05% |
| 2025-09-10 | 16.86 | 16.95 | 0.08 | 0.47% | 16.86 | 17.03 | 31731 | 5378 | 1.82% |
| 2025-09-09 | 17.14 | 16.87 | -0.36 | -2.09% | 16.82 | 17.22 | 42014 | 7129 | 2.41% |
| 2025-09-08 | 17.21 | 17.23 | 0.03 | 0.17% | 17.05 | 17.27 | 39430 | 6771 | 2.26% |
| 2025-09-05 | 16.87 | 17.20 | 0.47 | 2.81% | 16.60 | 17.20 | 52737 | 8940 | 3.02% |
| 2025-09-04 | 16.82 | 16.73 | -0.07 | -0.42% | 16.35 | 17.03 | 55762 | 9363 | 3.20% |
| 2025-09-03 | 17.39 | 16.80 | -0.61 | -3.50% | 16.80 | 17.55 | 59971 | 10286 | 3.44% |
| 2025-09-02 | 17.80 | 17.41 | -0.66 | -3.65% | 17.25 | 17.85 | 93268 | 16309 | 5.34% |
| 2025-09-01 | 17.47 | 18.07 | 0.66 | 3.79% | 17.47 | 18.27 | 107313 | 19273 | 6.15% |
| 2025-08-29 | 17.88 | 17.41 | -0.47 | -2.63% | 17.38 | 17.88 | 85086 | 14917 | 4.88% |
| 2025-08-28 | 17.71 | 17.88 | -0.12 | -0.67% | 17.14 | 18.15 | 136690 | 24180 | 7.83% |
| 2025-08-27 | 18.73 | 18.00 | -0.74 | -3.95% | 17.96 | 18.99 | 143260 | 26714 | 8.21% |
| 2025-08-26 | 18.46 | 18.74 | 0.20 | 1.08% | 18.40 | 18.86 | 119225 | 22351 | 6.83% |
| 2025-08-25 | 18.66 | 18.54 | -0.10 | -0.54% | 18.49 | 18.81 | 135418 | 25187 | 7.76% |
| 2025-08-22 | 18.33 | 18.64 | -0.21 | -1.11% | 18.24 | 18.69 | 159478 | 29482 | 9.14% |
| 2025-08-21 | 18.86 | 18.85 | -0.11 | -0.58% | 18.63 | 19.07 | 143101 | 26936 | 8.20% |
| 2025-08-20 | 19.20 | 18.96 | -0.55 | -2.82% | 18.62 | 19.25 | 199303 | 37674 | 11.42% |
| 2025-08-19 | 20.48 | 19.51 | -0.60 | -2.98% | 19.50 | 20.60 | 305432 | 61001 | 17.50% |
| 2025-08-18 | 19.48 | 20.11 | 0.50 | 2.55% | 19.40 | 20.50 | 370000 | 73409 | 21.20% |
| 2025-08-15 | 18.96 | 19.61 | 0.34 | 1.76% | 18.70 | 19.88 | 336516 | 65611 | 19.28% |
| 2025-08-14 | 18.60 | 19.27 | 0.59 | 3.16% | 18.29 | 20.18 | 383743 | 73625 | 21.99% |
| 2025-08-13 | 17.69 | 18.68 | 1.02 | 5.78% | 17.56 | 19.43 | 317832 | 59196 | 18.21% |
| 2025-08-12 | 17.87 | 17.66 | -0.20 | -1.12% | 17.60 | 18.23 | 154363 | 27637 | 8.85% |
| 2025-08-11 | 18.50 | 17.86 | -0.23 | -1.27% | 17.80 | 18.76 | 195981 | 35423 | 11.23% |
| 2025-08-08 | 17.66 | 18.09 | 0.38 | 2.15% | 17.26 | 18.30 | 206594 | 36825 | 11.84% |
| 2025-08-07 | 17.59 | 17.71 | -0.04 | -0.23% | 17.54 | 17.97 | 122923 | 21823 | 7.04% |
| 2025-08-06 | 17.32 | 17.75 | 0.43 | 2.48% | 17.22 | 17.82 | 155817 | 27531 | 8.93% |
| 2025-08-05 | 17.20 | 17.32 | 0.07 | 0.41% | 17.16 | 17.34 | 70823 | 12224 | 4.06% |
| 2025-08-04 | 17.04 | 17.25 | 0.09 | 0.52% | 17.00 | 17.25 | 56376 | 9682 | 3.23% |
| 2025-08-01 | 17.50 | 17.16 | -0.33 | -1.89% | 16.92 | 17.54 | 105207 | 18069 | 6.03% |
| 2025-07-31 | 17.21 | 17.49 | 0.20 | 1.16% | 17.19 | 17.63 | 139754 | 24318 | 8.01% |
| 2025-07-30 | 17.44 | 17.29 | -0.16 | -0.92% | 17.03 | 17.44 | 107175 | 18476 | 6.14% |
| 2025-07-29 | 17.84 | 17.45 | -0.39 | -2.19% | 17.31 | 17.85 | 140942 | 24587 | 8.08% |
| 2025-07-28 | 17.84 | 17.84 | -0.20 | -1.11% | 17.59 | 18.03 | 170694 | 30408 | 9.78% |
| 2025-07-25 | 17.84 | 18.04 | 0.16 | 0.89% | 17.48 | 18.20 | 296987 | 52970 | 17.02% |
| 2025-07-24 | 18.55 | 17.88 | 0.17 | 0.96% | 17.85 | 18.99 | 454256 | 82915 | 26.03% |