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 | 15.35 | 15.70 | 0.28 | 1.82% | 15.30 | 15.75 | 60344 | 9425 | 2.28% |
| 2025-10-30 | 15.53 | 15.42 | -0.11 | -0.71% | 15.34 | 15.71 | 41449 | 6422 | 1.56% |
| 2025-10-29 | 15.66 | 15.53 | -0.13 | -0.83% | 15.31 | 15.66 | 45371 | 7012 | 1.71% |
| 2025-10-28 | 15.59 | 15.66 | 0.06 | 0.38% | 15.44 | 15.75 | 38493 | 6030 | 1.45% |
| 2025-10-27 | 15.53 | 15.60 | 0.12 | 0.78% | 15.43 | 15.60 | 45825 | 7110 | 1.73% |
| 2025-10-24 | 15.53 | 15.48 | -0.10 | -0.64% | 15.45 | 15.67 | 34489 | 5352 | 1.30% |
| 2025-10-23 | 15.73 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 30263 | 4698 | 1.14% |
| 2025-10-22 | 15.76 | 15.75 | 0.02 | 0.13% | 15.66 | 15.96 | 37438 | 5899 | 1.41% |
| 2025-10-21 | 15.60 | 15.73 | 0.09 | 0.58% | 15.46 | 15.80 | 37129 | 5803 | 1.40% |
| 2025-10-20 | 15.35 | 15.64 | 0.31 | 2.02% | 15.27 | 15.64 | 43881 | 6799 | 1.66% |
| 2025-10-17 | 15.60 | 15.33 | -0.35 | -2.23% | 15.27 | 15.73 | 40440 | 6266 | 1.53% |
| 2025-10-16 | 15.60 | 15.68 | 0.07 | 0.45% | 15.40 | 15.86 | 51206 | 8026 | 1.93% |
| 2025-10-15 | 15.00 | 15.61 | 0.67 | 4.48% | 14.89 | 15.63 | 85396 | 13186 | 3.22% |
| 2025-10-14 | 15.23 | 14.94 | -0.22 | -1.45% | 14.86 | 15.28 | 43181 | 6513 | 1.63% |
| 2025-10-13 | 14.80 | 15.16 | -0.04 | -0.26% | 14.43 | 15.27 | 41775 | 6243 | 1.58% |
| 2025-10-10 | 15.27 | 15.20 | -0.07 | -0.46% | 15.15 | 15.38 | 44185 | 6739 | 1.67% |
| 2025-10-09 | 15.48 | 15.27 | -0.09 | -0.59% | 15.18 | 15.49 | 41506 | 6341 | 1.57% |
| 2025-09-30 | 15.17 | 15.36 | 0.20 | 1.32% | 15.15 | 15.46 | 37387 | 5717 | 1.41% |
| 2025-09-29 | 15.31 | 15.16 | -0.05 | -0.33% | 14.81 | 15.31 | 39778 | 5986 | 1.50% |
| 2025-09-26 | 15.50 | 15.21 | -0.34 | -2.19% | 15.11 | 15.50 | 36540 | 5577 | 1.38% |
| 2025-09-25 | 15.62 | 15.55 | -0.08 | -0.51% | 15.46 | 15.84 | 44908 | 7022 | 1.69% |
| 2025-09-24 | 14.97 | 15.63 | 0.57 | 3.78% | 14.97 | 15.70 | 58728 | 9054 | 2.22% |
| 2025-09-23 | 15.48 | 15.06 | -0.44 | -2.84% | 14.80 | 15.50 | 64898 | 9749 | 2.45% |
| 2025-09-22 | 15.66 | 15.50 | -0.19 | -1.21% | 15.33 | 15.83 | 48984 | 7608 | 1.85% |
| 2025-09-19 | 16.03 | 15.69 | -0.34 | -2.12% | 15.67 | 16.09 | 54173 | 8565 | 2.04% |
| 2025-09-18 | 16.67 | 16.03 | -0.63 | -3.78% | 15.88 | 16.72 | 101060 | 16438 | 3.81% |
| 2025-09-17 | 16.60 | 16.66 | 0.07 | 0.42% | 16.51 | 17.15 | 94269 | 15904 | 3.56% |
| 2025-09-16 | 16.07 | 16.59 | 0.52 | 3.24% | 15.99 | 16.62 | 85640 | 14056 | 3.23% |
| 2025-09-15 | 16.29 | 16.07 | -0.30 | -1.83% | 16.01 | 16.33 | 51781 | 8368 | 1.95% |
| 2025-09-12 | 16.11 | 16.37 | 0.19 | 1.17% | 15.99 | 16.50 | 71234 | 11576 | 2.69% |
| 2025-09-11 | 16.01 | 16.18 | 0.08 | 0.50% | 15.68 | 16.19 | 65891 | 10513 | 2.49% |
| 2025-09-10 | 16.17 | 16.10 | -0.11 | -0.68% | 16.07 | 16.41 | 30026 | 4860 | 1.13% |
| 2025-09-09 | 16.55 | 16.21 | -0.44 | -2.64% | 16.15 | 16.78 | 45313 | 7428 | 1.71% |
| 2025-09-08 | 16.36 | 16.65 | 0.18 | 1.09% | 16.32 | 16.71 | 59581 | 9870 | 2.25% |
| 2025-09-05 | 16.15 | 16.47 | 0.30 | 1.86% | 15.83 | 16.47 | 52342 | 8442 | 1.97% |
| 2025-09-04 | 16.25 | 16.17 | -0.08 | -0.49% | 15.86 | 16.54 | 52357 | 8495 | 1.97% |
| 2025-09-03 | 16.89 | 16.25 | -0.65 | -3.85% | 16.20 | 16.93 | 52623 | 8726 | 1.98% |
| 2025-09-02 | 16.80 | 16.90 | 0.10 | 0.60% | 16.40 | 16.93 | 82525 | 13825 | 3.11% |
| 2025-09-01 | 16.60 | 16.80 | 0.05 | 0.30% | 16.43 | 16.87 | 57585 | 9622 | 2.17% |
| 2025-08-29 | 16.32 | 16.75 | 0.45 | 2.76% | 16.09 | 16.85 | 84302 | 13971 | 3.18% |
| 2025-08-28 | 16.57 | 16.30 | -0.20 | -1.21% | 15.71 | 16.76 | 105592 | 17111 | 3.98% |
| 2025-08-27 | 17.17 | 16.50 | -0.66 | -3.85% | 16.48 | 17.30 | 109395 | 18465 | 4.13% |
| 2025-08-26 | 17.30 | 17.16 | -0.19 | -1.10% | 17.12 | 17.44 | 69983 | 12058 | 2.64% |
| 2025-08-25 | 17.30 | 17.35 | 0.13 | 0.75% | 17.14 | 17.36 | 79971 | 13800 | 3.02% |
| 2025-08-22 | 17.16 | 17.22 | 0.07 | 0.41% | 16.97 | 17.25 | 77209 | 13217 | 2.91% |
| 2025-08-21 | 17.33 | 17.15 | -0.19 | -1.10% | 17.10 | 17.43 | 90698 | 15597 | 3.42% |
| 2025-08-20 | 17.65 | 17.34 | -0.51 | -2.86% | 17.06 | 17.68 | 172831 | 29843 | 6.52% |
| 2025-08-19 | 17.40 | 17.85 | 0.39 | 2.23% | 17.35 | 18.28 | 217096 | 38837 | 8.19% |
| 2025-08-18 | 17.44 | 17.46 | -0.13 | -0.74% | 17.30 | 17.80 | 181984 | 31797 | 6.86% |
| 2025-08-15 | 17.50 | 17.59 | -0.06 | -0.34% | 17.45 | 17.99 | 144607 | 25532 | 5.45% |
| 2025-08-14 | 18.30 | 17.65 | -0.63 | -3.45% | 17.65 | 18.30 | 173499 | 31062 | 6.54% |
| 2025-08-13 | 17.63 | 18.28 | 0.66 | 3.75% | 17.47 | 18.28 | 210683 | 37712 | 7.95% |
| 2025-08-12 | 17.49 | 17.62 | 0.10 | 0.57% | 17.36 | 17.92 | 160370 | 28275 | 6.05% |
| 2025-08-11 | 17.31 | 17.52 | -0.09 | -0.51% | 16.51 | 17.58 | 163113 | 28209 | 6.15% |
| 2025-08-08 | 18.10 | 17.61 | -0.29 | -1.62% | 17.60 | 18.47 | 218427 | 39449 | 8.24% |
| 2025-08-07 | 17.50 | 17.90 | 0.25 | 1.42% | 17.44 | 18.07 | 167031 | 29664 | 6.30% |
| 2025-08-06 | 18.01 | 17.65 | -0.53 | -2.92% | 17.44 | 18.09 | 198439 | 35036 | 7.48% |
| 2025-08-05 | 18.42 | 18.18 | -0.46 | -2.47% | 17.83 | 18.77 | 238328 | 43407 | 8.99% |
| 2025-08-04 | 18.50 | 18.64 | -0.36 | -1.89% | 17.71 | 18.85 | 337660 | 61335 | 12.74% |
| 2025-08-01 | 18.02 | 19.00 | 1.60 | 9.20% | 17.56 | 19.98 | 470893 | 87843 | 17.76% |
| 2025-07-31 | 17.15 | 17.40 | 0.20 | 1.16% | 17.05 | 17.74 | 240601 | 41873 | 9.07% |
| 2025-07-30 | 16.92 | 17.20 | 0.18 | 1.06% | 16.85 | 17.57 | 216405 | 37210 | 8.16% |
| 2025-07-29 | 16.93 | 17.02 | 0.20 | 1.19% | 16.47 | 17.29 | 161058 | 27168 | 6.07% |
| 2025-07-28 | 17.15 | 16.82 | -0.14 | -0.83% | 16.79 | 17.58 | 134935 | 22904 | 5.09% |
| 2025-07-25 | 17.18 | 16.96 | -0.22 | -1.28% | 16.94 | 17.70 | 195618 | 33878 | 7.38% |