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 | 15.50 | 15.54 | 0.08 | 0.52% | 15.46 | 15.62 | 57212 | 8898 | 1.14% |
| 2025-10-30 | 15.70 | 15.46 | -0.30 | -1.90% | 15.45 | 15.71 | 87500 | 13612 | 1.75% |
| 2025-10-29 | 15.51 | 15.76 | 0.25 | 1.61% | 15.42 | 15.83 | 122907 | 19231 | 2.46% |
| 2025-10-28 | 15.54 | 15.51 | -0.09 | -0.58% | 15.48 | 15.65 | 76177 | 11838 | 1.52% |
| 2025-10-27 | 15.49 | 15.60 | -0.01 | -0.06% | 15.36 | 15.63 | 101647 | 15789 | 2.03% |
| 2025-10-24 | 15.50 | 15.61 | 0.09 | 0.58% | 15.48 | 15.68 | 73953 | 11536 | 1.48% |
| 2025-10-23 | 15.50 | 15.52 | 0.01 | 0.06% | 15.32 | 15.54 | 61485 | 9472 | 1.23% |
| 2025-10-22 | 15.65 | 15.51 | -0.24 | -1.52% | 15.47 | 15.71 | 81980 | 12749 | 1.64% |
| 2025-10-21 | 15.65 | 15.75 | 0.15 | 0.96% | 15.59 | 15.84 | 85904 | 13526 | 1.72% |
| 2025-10-20 | 15.69 | 15.60 | 0.06 | 0.39% | 15.52 | 15.74 | 75852 | 11847 | 1.52% |
| 2025-10-17 | 16.10 | 15.54 | -0.67 | -4.13% | 15.52 | 16.23 | 153829 | 24220 | 3.07% |
| 2025-10-16 | 16.59 | 16.21 | -0.07 | -0.43% | 16.12 | 16.75 | 168254 | 27534 | 3.36% |
| 2025-10-15 | 15.85 | 16.28 | 0.43 | 2.71% | 15.77 | 16.49 | 161544 | 26114 | 3.23% |
| 2025-10-14 | 15.99 | 15.85 | -0.11 | -0.69% | 15.80 | 16.22 | 104866 | 16780 | 2.10% |
| 2025-10-13 | 15.75 | 15.96 | -0.21 | -1.30% | 15.62 | 16.02 | 126679 | 20079 | 2.53% |
| 2025-10-10 | 15.72 | 16.17 | 0.38 | 2.41% | 15.67 | 16.37 | 208669 | 33580 | 4.17% |
| 2025-10-09 | 15.52 | 15.79 | 0.28 | 1.81% | 15.48 | 15.81 | 110730 | 17328 | 2.21% |
| 2025-09-30 | 15.64 | 15.51 | -0.14 | -0.89% | 15.48 | 15.65 | 68273 | 10615 | 1.36% |
| 2025-09-29 | 15.60 | 15.65 | 0.07 | 0.45% | 15.35 | 15.73 | 88022 | 13714 | 1.76% |
| 2025-09-26 | 15.46 | 15.58 | 0.03 | 0.19% | 15.41 | 15.79 | 81487 | 12729 | 1.63% |
| 2025-09-25 | 15.59 | 15.55 | -0.06 | -0.38% | 15.45 | 15.72 | 82282 | 12826 | 1.64% |
| 2025-09-24 | 15.40 | 15.61 | 0.15 | 0.97% | 15.30 | 15.63 | 87406 | 13562 | 1.75% |
| 2025-09-23 | 15.75 | 15.46 | -0.32 | -2.03% | 15.24 | 15.75 | 114575 | 17682 | 2.29% |
| 2025-09-22 | 15.74 | 15.78 | 0.05 | 0.32% | 15.40 | 16.00 | 130194 | 20446 | 2.60% |
| 2025-09-19 | 15.72 | 15.73 | -0.14 | -0.88% | 15.63 | 15.87 | 87871 | 13828 | 1.76% |
| 2025-09-18 | 15.57 | 15.87 | 0.33 | 2.12% | 15.46 | 16.22 | 233418 | 37089 | 4.67% |
| 2025-09-17 | 15.42 | 15.54 | 0.10 | 0.65% | 15.36 | 15.57 | 66444 | 10301 | 1.33% |
| 2025-09-16 | 15.51 | 15.44 | -0.01 | -0.06% | 15.28 | 15.51 | 75443 | 11601 | 1.51% |
| 2025-09-15 | 15.58 | 15.45 | -0.11 | -0.71% | 15.42 | 15.60 | 63401 | 9819 | 1.27% |
| 2025-09-12 | 15.70 | 15.56 | -0.13 | -0.83% | 15.49 | 15.73 | 95744 | 14923 | 1.91% |
| 2025-09-11 | 15.51 | 15.69 | 0.20 | 1.29% | 15.40 | 15.72 | 87130 | 13589 | 1.74% |
| 2025-09-10 | 15.56 | 15.49 | -0.13 | -0.83% | 15.47 | 15.65 | 71225 | 11067 | 1.42% |
| 2025-09-09 | 15.74 | 15.62 | -0.09 | -0.57% | 15.55 | 15.88 | 97127 | 15240 | 1.94% |
| 2025-09-08 | 15.62 | 15.71 | 0.12 | 0.77% | 15.49 | 15.74 | 107876 | 16836 | 2.16% |
| 2025-09-05 | 15.36 | 15.59 | 0.23 | 1.50% | 15.27 | 15.61 | 99132 | 15360 | 1.98% |
| 2025-09-04 | 15.33 | 15.36 | 0.07 | 0.46% | 15.13 | 15.62 | 107590 | 16523 | 2.15% |
| 2025-09-03 | 15.57 | 15.29 | -0.20 | -1.29% | 15.26 | 15.60 | 92316 | 14195 | 1.85% |
| 2025-09-02 | 15.85 | 15.49 | -0.38 | -2.39% | 15.39 | 15.85 | 150338 | 23391 | 3.01% |
| 2025-09-01 | 15.85 | 15.87 | -0.11 | -0.69% | 15.76 | 16.00 | 136074 | 21570 | 2.72% |
| 2025-08-29 | 16.11 | 15.98 | -0.17 | -1.05% | 15.91 | 16.15 | 134199 | 21465 | 2.68% |
| 2025-08-28 | 16.30 | 16.15 | -0.51 | -3.06% | 15.70 | 16.30 | 305618 | 49054 | 6.11% |
| 2025-08-27 | 17.05 | 16.66 | -0.41 | -2.40% | 16.60 | 17.20 | 170674 | 28972 | 3.41% |
| 2025-08-26 | 16.89 | 17.07 | 0.19 | 1.13% | 16.80 | 17.28 | 145758 | 24933 | 2.91% |
| 2025-08-25 | 16.89 | 16.88 | 0.02 | 0.12% | 16.76 | 17.05 | 149893 | 25284 | 3.00% |
| 2025-08-22 | 16.83 | 16.86 | 0.03 | 0.18% | 16.68 | 16.90 | 98400 | 16513 | 1.97% |
| 2025-08-21 | 17.00 | 16.83 | -0.13 | -0.77% | 16.72 | 17.03 | 95548 | 16078 | 1.91% |
| 2025-08-20 | 16.79 | 16.96 | 0.12 | 0.71% | 16.68 | 16.97 | 98194 | 16519 | 1.96% |
| 2025-08-19 | 16.91 | 16.84 | -0.05 | -0.30% | 16.72 | 17.00 | 95275 | 16020 | 1.90% |
| 2025-08-18 | 16.97 | 16.89 | -0.04 | -0.24% | 16.83 | 17.06 | 162678 | 27506 | 3.25% |
| 2025-08-15 | 16.30 | 16.93 | 0.66 | 4.06% | 16.30 | 17.04 | 213550 | 35989 | 4.27% |
| 2025-08-14 | 16.63 | 16.27 | -0.35 | -2.11% | 16.23 | 16.64 | 107843 | 17704 | 2.16% |
| 2025-08-13 | 16.44 | 16.62 | 0.20 | 1.22% | 16.25 | 16.67 | 168430 | 27743 | 3.37% |
| 2025-08-12 | 16.10 | 16.42 | 0.32 | 1.99% | 16.04 | 16.53 | 189101 | 30936 | 3.78% |
| 2025-08-11 | 15.90 | 16.10 | 0.16 | 1.00% | 15.90 | 16.12 | 89144 | 14316 | 1.78% |
| 2025-08-08 | 15.92 | 15.94 | 0.03 | 0.19% | 15.82 | 15.95 | 58801 | 9357 | 1.18% |
| 2025-08-07 | 16.05 | 15.91 | -0.12 | -0.75% | 15.87 | 16.06 | 73629 | 11737 | 1.47% |
| 2025-08-06 | 15.97 | 16.03 | 0.04 | 0.25% | 15.90 | 16.04 | 71956 | 11505 | 1.44% |
| 2025-08-05 | 15.94 | 15.99 | 0.07 | 0.44% | 15.88 | 16.03 | 90049 | 14372 | 1.80% |
| 2025-08-04 | 15.75 | 15.92 | 0.09 | 0.57% | 15.74 | 15.94 | 58664 | 9312 | 1.17% |
| 2025-08-01 | 15.68 | 15.83 | 0.10 | 0.64% | 15.66 | 15.90 | 68100 | 10764 | 1.36% |
| 2025-07-31 | 15.88 | 15.73 | -0.15 | -0.94% | 15.62 | 15.94 | 77074 | 12162 | 1.54% |
| 2025-07-30 | 15.96 | 15.88 | -0.11 | -0.69% | 15.79 | 15.99 | 64622 | 10271 | 1.29% |
| 2025-07-29 | 16.10 | 15.99 | -0.11 | -0.68% | 15.80 | 16.11 | 86093 | 13709 | 1.72% |
| 2025-07-28 | 16.21 | 16.10 | -0.10 | -0.62% | 16.05 | 16.21 | 71944 | 11596 | 1.44% |
| 2025-07-25 | 16.25 | 16.20 | -0.03 | -0.18% | 16.14 | 16.29 | 64061 | 10389 | 1.28% |