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 | 15.65 | 15.98 | 0.22 | 1.40% | 15.59 | 16.03 | 81500 | 12951 | 2.09% |
| 2025-10-30 | 15.88 | 15.76 | -0.11 | -0.69% | 15.75 | 15.94 | 52627 | 8333 | 1.35% |
| 2025-10-29 | 15.93 | 15.87 | -0.05 | -0.31% | 15.77 | 15.97 | 48748 | 7721 | 1.25% |
| 2025-10-28 | 16.07 | 15.92 | -0.07 | -0.44% | 15.90 | 16.07 | 43541 | 6940 | 1.12% |
| 2025-10-27 | 15.88 | 15.99 | 0.12 | 0.76% | 15.82 | 16.27 | 106700 | 17127 | 2.74% |
| 2025-10-24 | 15.94 | 15.87 | -0.06 | -0.38% | 15.84 | 15.98 | 42443 | 6743 | 1.09% |
| 2025-10-23 | 15.83 | 15.93 | 0.09 | 0.57% | 15.78 | 15.94 | 38480 | 6111 | 0.99% |
| 2025-10-22 | 15.87 | 15.84 | -0.06 | -0.38% | 15.83 | 15.99 | 29033 | 4620 | 0.75% |
| 2025-10-21 | 15.88 | 15.90 | 0.04 | 0.25% | 15.81 | 15.93 | 34571 | 5490 | 0.89% |
| 2025-10-20 | 15.79 | 15.86 | 0.14 | 0.89% | 15.66 | 15.86 | 44724 | 7046 | 1.15% |
| 2025-10-17 | 15.94 | 15.72 | -0.10 | -0.63% | 15.69 | 16.05 | 75446 | 11973 | 1.94% |
| 2025-10-16 | 16.01 | 15.82 | -0.19 | -1.19% | 15.79 | 16.09 | 55121 | 8776 | 1.42% |
| 2025-10-15 | 15.90 | 16.01 | 0.06 | 0.38% | 15.88 | 16.10 | 49547 | 7938 | 1.27% |
| 2025-10-14 | 15.68 | 15.95 | 0.30 | 1.92% | 15.68 | 16.09 | 107798 | 17149 | 2.77% |
| 2025-10-13 | 15.60 | 15.65 | -0.26 | -1.63% | 15.46 | 15.70 | 56044 | 8746 | 1.44% |
| 2025-10-10 | 15.80 | 15.91 | 0.05 | 0.32% | 15.73 | 15.97 | 49877 | 7938 | 1.28% |
| 2025-10-09 | 16.00 | 15.86 | 0.03 | 0.19% | 15.64 | 16.02 | 90710 | 14281 | 2.33% |
| 2025-09-30 | 15.83 | 15.83 | -0.07 | -0.44% | 15.79 | 15.96 | 35604 | 5651 | 0.91% |
| 2025-09-29 | 15.76 | 15.90 | 0.14 | 0.89% | 15.52 | 15.91 | 52164 | 8209 | 1.34% |
| 2025-09-26 | 15.72 | 15.76 | 0.05 | 0.32% | 15.65 | 15.82 | 46797 | 7361 | 1.20% |
| 2025-09-25 | 15.84 | 15.71 | -0.21 | -1.32% | 15.69 | 15.93 | 65311 | 10312 | 1.68% |
| 2025-09-24 | 15.73 | 15.92 | 0.15 | 0.95% | 15.69 | 15.96 | 55001 | 8708 | 1.41% |
| 2025-09-23 | 16.00 | 15.77 | -0.23 | -1.44% | 15.59 | 16.00 | 81243 | 12808 | 2.09% |
| 2025-09-22 | 16.25 | 16.00 | -0.25 | -1.54% | 15.96 | 16.25 | 58534 | 9382 | 1.50% |
| 2025-09-19 | 16.21 | 16.25 | 0.05 | 0.31% | 16.13 | 16.42 | 56306 | 9150 | 1.45% |
| 2025-09-18 | 16.51 | 16.20 | -0.31 | -1.88% | 16.09 | 16.53 | 91428 | 14939 | 2.35% |
| 2025-09-17 | 16.59 | 16.51 | -0.10 | -0.60% | 16.46 | 16.60 | 64400 | 10628 | 1.65% |
| 2025-09-16 | 16.50 | 16.61 | 0.11 | 0.67% | 16.41 | 16.63 | 61985 | 10241 | 1.59% |
| 2025-09-15 | 16.66 | 16.50 | -0.19 | -1.14% | 16.47 | 16.69 | 76175 | 12575 | 1.96% |
| 2025-09-12 | 16.75 | 16.69 | -0.06 | -0.36% | 16.64 | 16.91 | 78730 | 13190 | 2.02% |
| 2025-09-11 | 16.65 | 16.75 | 0.07 | 0.42% | 16.55 | 16.76 | 70389 | 11729 | 1.81% |
| 2025-09-10 | 16.69 | 16.68 | -0.07 | -0.42% | 16.59 | 16.72 | 51536 | 8580 | 1.32% |
| 2025-09-09 | 16.92 | 16.75 | -0.17 | -1.00% | 16.60 | 16.92 | 80148 | 13405 | 2.06% |
| 2025-09-08 | 16.81 | 16.92 | 0.17 | 1.01% | 16.76 | 16.99 | 96148 | 16242 | 2.47% |
| 2025-09-05 | 16.72 | 16.75 | 0.07 | 0.42% | 16.54 | 16.80 | 92709 | 15458 | 2.38% |
| 2025-09-04 | 16.41 | 16.68 | 0.27 | 1.65% | 16.37 | 16.77 | 123844 | 20601 | 3.18% |
| 2025-09-03 | 16.62 | 16.41 | -0.18 | -1.08% | 16.38 | 16.68 | 71187 | 11762 | 1.83% |
| 2025-09-02 | 16.75 | 16.59 | -0.17 | -1.01% | 16.48 | 16.82 | 98092 | 16296 | 2.52% |
| 2025-09-01 | 16.62 | 16.76 | 0.14 | 0.84% | 16.51 | 16.83 | 100802 | 16812 | 2.59% |
| 2025-08-29 | 16.78 | 16.62 | -0.10 | -0.60% | 16.60 | 16.94 | 122852 | 20554 | 3.15% |
| 2025-08-28 | 16.84 | 16.72 | -0.20 | -1.18% | 16.45 | 17.10 | 215267 | 36124 | 5.53% |
| 2025-08-27 | 16.87 | 16.92 | 0.32 | 1.93% | 16.71 | 17.33 | 348748 | 59535 | 8.96% |
| 2025-08-26 | 16.55 | 16.60 | 0.01 | 0.06% | 16.50 | 16.65 | 109592 | 18167 | 2.81% |
| 2025-08-25 | 16.44 | 16.59 | 0.18 | 1.10% | 16.35 | 16.67 | 148404 | 24479 | 3.81% |
| 2025-08-22 | 16.43 | 16.41 | -0.02 | -0.12% | 16.29 | 16.47 | 106324 | 17402 | 2.73% |
| 2025-08-21 | 16.48 | 16.43 | -0.05 | -0.30% | 16.35 | 16.53 | 100099 | 16458 | 2.57% |
| 2025-08-20 | 16.53 | 16.48 | -0.01 | -0.06% | 16.34 | 16.57 | 106402 | 17484 | 2.73% |
| 2025-08-19 | 16.08 | 16.49 | 0.43 | 2.68% | 16.05 | 16.50 | 189734 | 30961 | 4.87% |
| 2025-08-18 | 16.03 | 16.06 | 0.06 | 0.38% | 16.00 | 16.17 | 111414 | 17930 | 2.86% |
| 2025-08-15 | 15.92 | 16.00 | 0.07 | 0.44% | 15.90 | 16.04 | 65158 | 10415 | 1.67% |
| 2025-08-14 | 16.20 | 15.93 | -0.25 | -1.55% | 15.91 | 16.24 | 79299 | 12732 | 2.04% |
| 2025-08-13 | 16.32 | 16.18 | -0.06 | -0.37% | 16.12 | 16.33 | 76857 | 12435 | 1.97% |
| 2025-08-12 | 16.10 | 16.24 | 0.12 | 0.74% | 16.08 | 16.33 | 80258 | 13024 | 2.06% |
| 2025-08-11 | 16.00 | 16.12 | 0.08 | 0.50% | 15.96 | 16.12 | 65534 | 10531 | 1.68% |
| 2025-08-08 | 16.01 | 16.04 | 0.04 | 0.25% | 15.89 | 16.10 | 53307 | 8522 | 1.37% |
| 2025-08-07 | 16.03 | 16.00 | -0.07 | -0.44% | 15.97 | 16.11 | 63444 | 10170 | 1.63% |
| 2025-08-06 | 15.96 | 16.07 | 0.11 | 0.69% | 15.86 | 16.24 | 79865 | 12768 | 2.05% |
| 2025-08-05 | 16.09 | 15.96 | -0.09 | -0.56% | 15.91 | 16.09 | 95736 | 15274 | 2.46% |
| 2025-08-04 | 16.28 | 16.55 | 0.25 | 1.53% | 16.21 | 16.79 | 140910 | 23308 | 3.62% |
| 2025-08-01 | 16.14 | 16.30 | 0.15 | 0.93% | 16.14 | 16.39 | 66983 | 10908 | 1.72% |
| 2025-07-31 | 16.38 | 16.15 | -0.31 | -1.88% | 16.10 | 16.45 | 97414 | 15826 | 2.50% |
| 2025-07-30 | 16.44 | 16.46 | 0.05 | 0.30% | 16.32 | 16.53 | 84221 | 13856 | 2.16% |
| 2025-07-29 | 16.48 | 16.41 | -0.02 | -0.12% | 16.25 | 16.48 | 70008 | 11438 | 1.80% |
| 2025-07-28 | 16.66 | 16.43 | -0.14 | -0.84% | 16.38 | 16.70 | 90853 | 14983 | 2.33% |
| 2025-07-25 | 16.68 | 16.57 | -0.08 | -0.48% | 16.50 | 16.71 | 86396 | 14337 | 2.22% |