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 | 15.85 | 16.18 | 0.32 | 2.02% | 15.85 | 16.26 | 41223 | 6660 | 3.29% |
| 2025-10-30 | 15.91 | 15.86 | -0.05 | -0.31% | 15.82 | 16.28 | 39520 | 6342 | 3.16% |
| 2025-10-29 | 15.91 | 15.91 | 0.00 | 0.00% | 15.71 | 15.96 | 26414 | 4189 | 2.11% |
| 2025-10-28 | 15.94 | 15.91 | -0.10 | -0.62% | 15.83 | 16.08 | 20284 | 3236 | 1.62% |
| 2025-10-27 | 16.13 | 16.01 | 0.14 | 0.88% | 15.88 | 16.15 | 28196 | 4515 | 2.25% |
| 2025-10-24 | 15.81 | 15.87 | 0.12 | 0.76% | 15.70 | 15.96 | 20068 | 3181 | 1.60% |
| 2025-10-23 | 15.74 | 15.75 | 0.00 | 0.00% | 15.49 | 15.81 | 24048 | 3755 | 1.92% |
| 2025-10-22 | 15.82 | 15.75 | -0.07 | -0.44% | 15.66 | 16.07 | 28820 | 4574 | 2.30% |
| 2025-10-21 | 15.80 | 15.82 | 0.07 | 0.44% | 15.61 | 15.88 | 24848 | 3916 | 1.98% |
| 2025-10-20 | 15.58 | 15.75 | 0.29 | 1.88% | 15.58 | 15.82 | 25493 | 4002 | 2.04% |
| 2025-10-17 | 15.91 | 15.46 | -0.52 | -3.25% | 15.44 | 16.14 | 28118 | 4417 | 2.25% |
| 2025-10-16 | 16.27 | 15.98 | -0.28 | -1.72% | 15.85 | 16.27 | 33729 | 5388 | 2.69% |
| 2025-10-15 | 16.28 | 16.26 | 0.01 | 0.06% | 16.08 | 16.44 | 31086 | 5050 | 2.48% |
| 2025-10-14 | 17.10 | 16.25 | -0.76 | -4.47% | 16.15 | 17.15 | 67574 | 11199 | 5.40% |
| 2025-10-13 | 16.51 | 17.01 | -0.36 | -2.07% | 16.07 | 17.13 | 60931 | 10221 | 4.87% |
| 2025-10-10 | 17.53 | 17.37 | -0.16 | -0.91% | 17.30 | 18.16 | 77315 | 13680 | 6.18% |
| 2025-10-09 | 17.56 | 17.53 | -0.02 | -0.11% | 17.30 | 18.00 | 73986 | 13013 | 5.91% |
| 2025-09-30 | 17.77 | 17.55 | -0.21 | -1.18% | 17.40 | 17.92 | 52326 | 9223 | 4.18% |
| 2025-09-29 | 17.93 | 17.76 | -0.16 | -0.89% | 17.65 | 18.12 | 63485 | 11334 | 5.07% |
| 2025-09-26 | 17.89 | 17.92 | -0.05 | -0.28% | 17.63 | 18.38 | 64634 | 11628 | 5.16% |
| 2025-09-25 | 18.32 | 17.97 | -0.21 | -1.16% | 17.88 | 18.63 | 74265 | 13471 | 5.93% |
| 2025-09-24 | 17.84 | 18.18 | 0.44 | 2.48% | 17.74 | 18.20 | 80720 | 14538 | 6.45% |
| 2025-09-23 | 18.01 | 17.74 | -0.35 | -1.93% | 17.46 | 18.38 | 101853 | 18070 | 8.14% |
| 2025-09-22 | 16.78 | 18.09 | 1.70 | 10.37% | 16.78 | 18.09 | 161535 | 28428 | 12.90% |
| 2025-09-19 | 16.63 | 16.39 | -0.29 | -1.74% | 16.30 | 16.71 | 47633 | 7868 | 3.80% |
| 2025-09-18 | 16.93 | 16.68 | -0.30 | -1.77% | 16.53 | 17.29 | 79456 | 13433 | 6.35% |
| 2025-09-17 | 17.12 | 16.98 | -0.19 | -1.11% | 16.90 | 17.26 | 60937 | 10370 | 4.87% |
| 2025-09-16 | 16.85 | 17.17 | 0.22 | 1.30% | 16.76 | 17.50 | 81875 | 14076 | 6.54% |
| 2025-09-15 | 16.99 | 16.95 | -0.04 | -0.24% | 16.82 | 17.29 | 60000 | 10185 | 4.79% |
| 2025-09-12 | 17.02 | 16.99 | -0.12 | -0.70% | 16.62 | 17.21 | 88370 | 14911 | 7.06% |
| 2025-09-11 | 17.39 | 17.11 | -0.28 | -1.61% | 16.80 | 17.39 | 76040 | 12938 | 6.07% |
| 2025-09-10 | 17.70 | 17.39 | -0.06 | -0.34% | 17.12 | 17.85 | 89592 | 15603 | 7.16% |
| 2025-09-09 | 17.48 | 17.45 | -0.35 | -1.97% | 17.26 | 17.96 | 118040 | 20657 | 9.43% |
| 2025-09-08 | 17.87 | 17.80 | -0.27 | -1.49% | 17.16 | 18.34 | 192161 | 33818 | 15.35% |
| 2025-09-05 | 17.00 | 18.07 | 0.96 | 5.61% | 16.97 | 18.07 | 200164 | 35431 | 15.99% |
| 2025-09-04 | 17.14 | 17.11 | 0.24 | 1.42% | 16.70 | 17.45 | 125163 | 21420 | 10.00% |
| 2025-09-03 | 17.28 | 16.87 | -0.43 | -2.49% | 16.66 | 18.00 | 152375 | 26494 | 12.17% |
| 2025-09-02 | 16.54 | 17.30 | 0.77 | 4.66% | 16.43 | 17.87 | 220762 | 37864 | 17.63% |
| 2025-09-01 | 15.43 | 16.53 | 1.00 | 6.44% | 15.43 | 16.68 | 119693 | 19518 | 9.56% |
| 2025-08-29 | 15.20 | 15.53 | 0.28 | 1.84% | 15.01 | 15.93 | 71586 | 11114 | 5.72% |
| 2025-08-28 | 15.69 | 15.25 | -0.73 | -4.57% | 14.62 | 15.97 | 115655 | 17635 | 9.24% |
| 2025-08-27 | 16.56 | 15.98 | -0.64 | -3.85% | 15.98 | 16.70 | 73527 | 12018 | 5.87% |
| 2025-08-26 | 16.66 | 16.62 | -0.04 | -0.24% | 16.49 | 16.78 | 49167 | 8198 | 3.93% |
| 2025-08-25 | 16.68 | 16.66 | 0.01 | 0.06% | 16.42 | 16.80 | 65222 | 10841 | 5.21% |
| 2025-08-22 | 16.60 | 16.65 | 0.01 | 0.06% | 16.46 | 16.71 | 49344 | 8174 | 3.94% |
| 2025-08-21 | 16.70 | 16.64 | -0.12 | -0.72% | 16.56 | 16.86 | 46698 | 7786 | 3.73% |
| 2025-08-20 | 16.91 | 16.76 | -0.15 | -0.89% | 16.54 | 16.96 | 52310 | 8724 | 4.18% |
| 2025-08-19 | 16.50 | 16.91 | 0.38 | 2.30% | 16.43 | 17.35 | 100120 | 16861 | 8.00% |
| 2025-08-18 | 16.38 | 16.53 | 0.28 | 1.72% | 16.29 | 16.70 | 57100 | 9395 | 4.56% |
| 2025-08-15 | 15.91 | 16.25 | 0.31 | 1.94% | 15.88 | 16.28 | 46880 | 7584 | 3.74% |
| 2025-08-14 | 16.69 | 15.94 | -0.66 | -3.98% | 15.93 | 16.73 | 80784 | 13097 | 6.45% |
| 2025-08-13 | 16.78 | 16.60 | -0.05 | -0.30% | 16.55 | 16.80 | 53653 | 8936 | 4.29% |
| 2025-08-12 | 16.76 | 16.65 | -0.13 | -0.77% | 16.46 | 16.84 | 38701 | 6418 | 3.09% |
| 2025-08-11 | 16.50 | 16.78 | 0.36 | 2.19% | 16.40 | 16.84 | 66315 | 11079 | 5.30% |
| 2025-08-08 | 16.40 | 16.42 | 0.00 | 0.00% | 16.22 | 16.50 | 36574 | 5984 | 2.92% |
| 2025-08-07 | 16.70 | 16.42 | -0.21 | -1.26% | 16.31 | 16.77 | 51871 | 8537 | 4.14% |
| 2025-08-06 | 16.83 | 16.63 | -0.17 | -1.01% | 16.58 | 16.84 | 57747 | 9622 | 4.61% |
| 2025-08-05 | 16.69 | 16.80 | 0.17 | 1.02% | 16.45 | 16.90 | 77346 | 12924 | 6.18% |
| 2025-08-04 | 16.01 | 16.63 | 0.55 | 3.42% | 15.84 | 16.68 | 77191 | 12682 | 6.17% |
| 2025-08-01 | 16.01 | 16.08 | 0.08 | 0.50% | 15.86 | 16.12 | 39728 | 6363 | 3.17% |
| 2025-07-31 | 16.07 | 16.00 | -0.13 | -0.81% | 15.91 | 16.29 | 46303 | 7448 | 3.70% |
| 2025-07-30 | 16.51 | 16.13 | -0.38 | -2.30% | 15.97 | 16.51 | 62537 | 10087 | 4.99% |
| 2025-07-29 | 16.68 | 16.51 | -0.16 | -0.96% | 16.32 | 16.72 | 66735 | 10984 | 5.33% |
| 2025-07-28 | 16.30 | 16.67 | 0.44 | 2.71% | 16.20 | 16.70 | 88697 | 14610 | 7.08% |
| 2025-07-25 | 16.17 | 16.23 | 0.10 | 0.62% | 16.08 | 16.38 | 58321 | 9461 | 4.66% |