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 | 15.19 | 15.38 | 0.19 | 1.25% | 15.11 | 15.48 | 54479 | 8381 | 1.34% |
| 2025-10-30 | 15.27 | 15.19 | -0.09 | -0.59% | 15.12 | 15.43 | 55671 | 8492 | 1.37% |
| 2025-10-29 | 15.46 | 15.28 | -0.17 | -1.10% | 15.21 | 15.46 | 57089 | 8727 | 1.40% |
| 2025-10-28 | 15.44 | 15.45 | -0.14 | -0.90% | 15.38 | 15.60 | 49333 | 7640 | 1.21% |
| 2025-10-27 | 15.75 | 15.59 | -0.24 | -1.52% | 15.37 | 15.79 | 84698 | 13176 | 2.08% |
| 2025-10-24 | 15.52 | 15.83 | 0.26 | 1.67% | 15.52 | 15.90 | 59635 | 9415 | 1.47% |
| 2025-10-23 | 15.47 | 15.57 | 0.07 | 0.45% | 15.28 | 15.60 | 42085 | 6476 | 1.04% |
| 2025-10-22 | 15.38 | 15.50 | 0.06 | 0.39% | 15.26 | 15.58 | 44169 | 6824 | 1.09% |
| 2025-10-21 | 15.28 | 15.44 | 0.16 | 1.05% | 15.22 | 15.47 | 44928 | 6917 | 1.11% |
| 2025-10-20 | 15.36 | 15.28 | 0.14 | 0.92% | 15.16 | 15.43 | 44259 | 6770 | 1.09% |
| 2025-10-17 | 15.71 | 15.14 | -0.61 | -3.87% | 15.12 | 15.81 | 77073 | 11881 | 1.90% |
| 2025-10-16 | 16.03 | 15.75 | -0.43 | -2.66% | 15.66 | 16.05 | 84167 | 13322 | 2.07% |
| 2025-10-15 | 16.00 | 16.18 | 0.22 | 1.38% | 15.83 | 16.19 | 54997 | 8823 | 1.35% |
| 2025-10-14 | 16.41 | 15.96 | -0.44 | -2.68% | 15.91 | 16.65 | 97907 | 15895 | 2.41% |
| 2025-10-13 | 16.12 | 16.40 | -0.35 | -2.09% | 15.89 | 16.50 | 95257 | 15531 | 2.34% |
| 2025-10-10 | 17.32 | 16.75 | -0.69 | -3.96% | 16.70 | 17.35 | 123563 | 20880 | 3.04% |
| 2025-10-09 | 17.20 | 17.44 | 0.34 | 1.99% | 17.16 | 17.64 | 110840 | 19307 | 2.73% |
| 2025-09-30 | 17.18 | 17.10 | -0.06 | -0.35% | 17.10 | 17.42 | 81019 | 13947 | 1.99% |
| 2025-09-29 | 17.36 | 17.16 | -0.21 | -1.21% | 17.03 | 17.46 | 102095 | 17498 | 2.51% |
| 2025-09-26 | 17.71 | 17.37 | -0.51 | -2.85% | 17.36 | 17.89 | 109788 | 19298 | 2.70% |
| 2025-09-25 | 18.05 | 17.88 | -0.27 | -1.49% | 17.85 | 18.21 | 166074 | 29850 | 4.09% |
| 2025-09-24 | 17.26 | 18.15 | 1.06 | 6.20% | 17.23 | 18.28 | 263786 | 47342 | 6.49% |
| 2025-09-23 | 17.58 | 17.09 | -0.53 | -3.01% | 16.60 | 17.66 | 128803 | 21939 | 3.17% |
| 2025-09-22 | 17.56 | 17.62 | 0.17 | 0.97% | 17.32 | 17.69 | 108061 | 18964 | 2.66% |
| 2025-09-19 | 17.24 | 17.45 | 0.10 | 0.58% | 17.24 | 17.82 | 115174 | 20259 | 2.83% |
| 2025-09-18 | 17.40 | 17.35 | -0.16 | -0.91% | 17.15 | 17.99 | 148569 | 26103 | 3.65% |
| 2025-09-17 | 17.15 | 17.51 | 0.26 | 1.51% | 17.12 | 17.67 | 112516 | 19554 | 2.77% |
| 2025-09-16 | 16.93 | 17.25 | 0.21 | 1.23% | 16.90 | 17.30 | 79721 | 13644 | 1.96% |
| 2025-09-15 | 17.36 | 17.04 | -0.12 | -0.70% | 17.00 | 17.48 | 85189 | 14617 | 2.10% |
| 2025-09-12 | 17.00 | 17.16 | 0.10 | 0.59% | 16.93 | 17.32 | 97578 | 16726 | 2.40% |
| 2025-09-11 | 16.62 | 17.06 | 0.41 | 2.46% | 16.44 | 17.10 | 99915 | 16833 | 2.46% |
| 2025-09-10 | 16.80 | 16.65 | 0.00 | 0.00% | 16.58 | 17.04 | 66221 | 11081 | 1.63% |
| 2025-09-09 | 17.15 | 16.65 | -0.50 | -2.92% | 16.61 | 17.15 | 92405 | 15557 | 2.27% |
| 2025-09-08 | 17.13 | 17.15 | -0.06 | -0.35% | 16.88 | 17.24 | 92905 | 15848 | 2.29% |
| 2025-09-05 | 16.93 | 17.21 | 0.30 | 1.77% | 16.76 | 17.21 | 92993 | 15816 | 2.29% |
| 2025-09-04 | 17.45 | 16.91 | -0.49 | -2.82% | 16.70 | 17.59 | 134491 | 23088 | 3.31% |
| 2025-09-03 | 18.15 | 17.40 | -0.69 | -3.81% | 17.27 | 18.15 | 165367 | 29194 | 4.07% |
| 2025-09-02 | 18.84 | 18.09 | -0.86 | -4.54% | 17.86 | 18.90 | 235606 | 42874 | 5.80% |
| 2025-09-01 | 18.60 | 18.95 | 0.90 | 4.99% | 18.50 | 19.66 | 319828 | 60447 | 7.87% |
| 2025-08-29 | 18.60 | 18.05 | -0.64 | -3.42% | 17.99 | 18.66 | 173003 | 31480 | 4.26% |
| 2025-08-28 | 18.15 | 18.69 | 0.51 | 2.81% | 17.69 | 18.69 | 229793 | 42039 | 5.65% |
| 2025-08-27 | 18.20 | 18.18 | -0.08 | -0.44% | 18.10 | 19.05 | 247834 | 46074 | 6.10% |
| 2025-08-26 | 18.21 | 18.26 | -0.03 | -0.16% | 18.08 | 18.42 | 125070 | 22894 | 3.08% |
| 2025-08-25 | 18.43 | 18.29 | 0.08 | 0.44% | 18.05 | 18.54 | 171717 | 31403 | 4.22% |
| 2025-08-22 | 18.03 | 18.21 | 0.18 | 1.00% | 18.03 | 18.27 | 152925 | 27811 | 3.76% |
| 2025-08-21 | 18.38 | 18.03 | -0.35 | -1.90% | 17.92 | 18.39 | 149252 | 27073 | 3.67% |
| 2025-08-20 | 17.72 | 18.38 | 0.62 | 3.49% | 17.47 | 18.40 | 203414 | 36550 | 5.00% |
| 2025-08-19 | 17.78 | 17.76 | -0.11 | -0.62% | 17.58 | 17.93 | 129958 | 23084 | 3.20% |
| 2025-08-18 | 17.67 | 17.87 | -0.02 | -0.11% | 17.30 | 17.97 | 179748 | 31854 | 4.42% |
| 2025-08-15 | 17.75 | 17.89 | 0.13 | 0.73% | 17.72 | 17.99 | 79760 | 14271 | 1.96% |
| 2025-08-14 | 18.04 | 17.76 | -0.32 | -1.77% | 17.72 | 18.19 | 95517 | 17154 | 2.35% |
| 2025-08-13 | 18.18 | 18.08 | -0.13 | -0.71% | 17.94 | 18.25 | 92601 | 16737 | 2.28% |
| 2025-08-12 | 17.90 | 18.21 | 0.31 | 1.73% | 17.73 | 18.23 | 113372 | 20421 | 2.79% |
| 2025-08-11 | 17.51 | 17.90 | 0.37 | 2.11% | 17.49 | 17.92 | 76734 | 13626 | 1.89% |
| 2025-08-08 | 17.72 | 17.53 | -0.27 | -1.52% | 17.49 | 17.80 | 63956 | 11246 | 1.57% |
| 2025-08-07 | 17.82 | 17.80 | -0.04 | -0.22% | 17.65 | 17.93 | 86024 | 15311 | 2.12% |
| 2025-08-06 | 17.59 | 17.84 | 0.27 | 1.54% | 17.50 | 17.88 | 95379 | 16931 | 2.35% |
| 2025-08-05 | 17.46 | 17.57 | 0.15 | 0.86% | 17.41 | 17.65 | 92407 | 16210 | 2.27% |
| 2025-08-04 | 17.15 | 17.42 | 0.18 | 1.04% | 17.10 | 17.43 | 65118 | 11266 | 1.60% |
| 2025-08-01 | 17.12 | 17.24 | 0.11 | 0.64% | 17.03 | 17.32 | 68407 | 11758 | 1.68% |
| 2025-07-31 | 17.27 | 17.13 | -0.17 | -0.98% | 17.08 | 17.58 | 89398 | 15526 | 2.20% |
| 2025-07-30 | 17.51 | 17.30 | -0.24 | -1.37% | 17.16 | 17.56 | 80777 | 14045 | 1.99% |
| 2025-07-29 | 17.45 | 17.54 | 0.09 | 0.52% | 17.29 | 17.54 | 75020 | 13069 | 1.85% |
| 2025-07-28 | 17.39 | 17.45 | 0.06 | 0.35% | 17.28 | 17.47 | 71321 | 12415 | 1.75% |
| 2025-07-25 | 17.40 | 17.39 | -0.01 | -0.06% | 17.28 | 17.47 | 75372 | 13088 | 1.85% |
| 2025-07-24 | 17.19 | 17.40 | 0.21 | 1.22% | 17.16 | 17.42 | 77209 | 13362 | 1.90% |