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 | 15.75 | 16.10 | 0.35 | 2.22% | 15.75 | 16.17 | 30789 | 4942 | 2.70% |
| 2025-10-30 | 16.04 | 15.75 | -0.30 | -1.87% | 15.75 | 16.08 | 21491 | 3413 | 1.88% |
| 2025-10-29 | 16.28 | 16.05 | -0.16 | -0.99% | 15.88 | 16.28 | 23540 | 3771 | 2.06% |
| 2025-10-28 | 16.23 | 16.21 | -0.09 | -0.55% | 16.20 | 16.44 | 18528 | 3017 | 1.62% |
| 2025-10-27 | 16.41 | 16.30 | -0.07 | -0.43% | 16.10 | 16.45 | 25668 | 4170 | 2.25% |
| 2025-10-24 | 16.33 | 16.37 | 0.07 | 0.43% | 16.23 | 16.51 | 27168 | 4444 | 2.38% |
| 2025-10-23 | 16.43 | 16.30 | -0.21 | -1.27% | 16.17 | 16.58 | 33217 | 5428 | 2.91% |
| 2025-10-22 | 16.25 | 16.51 | 0.20 | 1.23% | 16.17 | 16.69 | 46874 | 7731 | 4.11% |
| 2025-10-21 | 15.81 | 16.31 | 0.46 | 2.90% | 15.69 | 16.32 | 38659 | 6226 | 3.39% |
| 2025-10-20 | 15.70 | 15.85 | 0.32 | 2.06% | 15.56 | 15.87 | 23486 | 3693 | 2.06% |
| 2025-10-17 | 15.72 | 15.53 | -0.13 | -0.83% | 15.53 | 15.92 | 25116 | 3952 | 2.20% |
| 2025-10-16 | 15.84 | 15.66 | -0.13 | -0.82% | 15.63 | 15.96 | 25307 | 3995 | 2.22% |
| 2025-10-15 | 15.55 | 15.79 | 0.35 | 2.27% | 15.42 | 15.81 | 26399 | 4147 | 2.31% |
| 2025-10-14 | 15.50 | 15.44 | -0.06 | -0.39% | 15.44 | 15.64 | 26099 | 4056 | 2.29% |
| 2025-10-13 | 15.10 | 15.50 | -0.13 | -0.83% | 14.82 | 15.75 | 34622 | 5300 | 3.03% |
| 2025-10-10 | 15.50 | 15.63 | 0.15 | 0.97% | 15.42 | 15.76 | 25143 | 3933 | 2.20% |
| 2025-10-09 | 15.69 | 15.48 | -0.15 | -0.96% | 15.36 | 15.76 | 20991 | 3247 | 1.84% |
| 2025-09-30 | 15.60 | 15.63 | 0.05 | 0.32% | 15.52 | 15.73 | 17124 | 2673 | 1.50% |
| 2025-09-29 | 15.45 | 15.58 | 0.14 | 0.91% | 15.21 | 15.68 | 19531 | 3024 | 1.71% |
| 2025-09-26 | 15.44 | 15.44 | -0.05 | -0.32% | 15.23 | 15.60 | 18824 | 2911 | 1.65% |
| 2025-09-25 | 15.68 | 15.49 | -0.19 | -1.21% | 15.41 | 15.84 | 19144 | 2989 | 1.68% |
| 2025-09-24 | 15.34 | 15.68 | 0.22 | 1.42% | 15.34 | 15.70 | 20098 | 3138 | 1.76% |
| 2025-09-23 | 15.71 | 15.46 | -0.22 | -1.40% | 15.01 | 15.71 | 36643 | 5608 | 3.21% |
| 2025-09-22 | 15.85 | 15.68 | -0.09 | -0.57% | 15.61 | 16.04 | 20190 | 3181 | 1.77% |
| 2025-09-19 | 15.92 | 15.77 | -0.16 | -1.00% | 15.63 | 16.05 | 30125 | 4754 | 2.64% |
| 2025-09-18 | 16.47 | 15.93 | -0.44 | -2.69% | 15.79 | 16.65 | 48066 | 7776 | 4.21% |
| 2025-09-17 | 16.55 | 16.37 | -0.17 | -1.03% | 16.36 | 16.57 | 25543 | 4200 | 2.24% |
| 2025-09-16 | 16.45 | 16.54 | 0.10 | 0.61% | 16.33 | 16.60 | 33617 | 5534 | 2.95% |
| 2025-09-15 | 16.62 | 16.44 | -0.23 | -1.38% | 16.40 | 16.63 | 29253 | 4822 | 2.56% |
| 2025-09-12 | 16.76 | 16.67 | 0.04 | 0.24% | 16.55 | 16.86 | 29008 | 4840 | 2.54% |
| 2025-09-11 | 16.59 | 16.63 | -0.02 | -0.12% | 16.27 | 16.65 | 37620 | 6194 | 3.30% |
| 2025-09-10 | 16.87 | 16.65 | -0.22 | -1.30% | 16.54 | 16.95 | 37647 | 6293 | 3.30% |
| 2025-09-09 | 16.89 | 16.87 | 0.19 | 1.14% | 16.71 | 17.38 | 86464 | 14747 | 7.58% |
| 2025-09-08 | 16.28 | 16.68 | 0.38 | 2.33% | 16.27 | 16.69 | 36974 | 6101 | 3.24% |
| 2025-09-05 | 16.17 | 16.30 | 0.13 | 0.80% | 15.91 | 16.32 | 35773 | 5784 | 3.14% |
| 2025-09-04 | 15.96 | 16.17 | 0.18 | 1.13% | 15.83 | 16.52 | 42850 | 6948 | 3.76% |
| 2025-09-03 | 16.32 | 15.99 | -0.37 | -2.26% | 15.95 | 16.49 | 31526 | 5098 | 2.76% |
| 2025-09-02 | 16.53 | 16.36 | -0.27 | -1.62% | 16.11 | 16.58 | 46011 | 7500 | 4.03% |
| 2025-09-01 | 16.20 | 16.63 | 0.44 | 2.72% | 16.11 | 16.71 | 57024 | 9407 | 5.00% |
| 2025-08-29 | 16.03 | 16.19 | 0.15 | 0.94% | 15.90 | 16.29 | 43110 | 6974 | 3.78% |
| 2025-08-28 | 16.30 | 16.04 | -0.32 | -1.96% | 15.55 | 16.53 | 67653 | 10848 | 5.93% |
| 2025-08-27 | 17.24 | 16.36 | -0.80 | -4.66% | 16.36 | 17.24 | 73241 | 12289 | 6.42% |
| 2025-08-26 | 17.20 | 17.16 | 0.06 | 0.35% | 17.06 | 17.25 | 47429 | 8139 | 4.16% |
| 2025-08-25 | 17.09 | 17.10 | 0.07 | 0.41% | 16.96 | 17.23 | 48923 | 8356 | 4.29% |
| 2025-08-22 | 17.30 | 17.03 | -0.13 | -0.76% | 16.86 | 17.32 | 63659 | 10837 | 5.58% |
| 2025-08-21 | 17.36 | 17.16 | -0.20 | -1.15% | 17.10 | 17.48 | 60294 | 10416 | 5.28% |
| 2025-08-20 | 17.41 | 17.36 | -0.26 | -1.48% | 17.07 | 17.60 | 83866 | 14485 | 7.35% |
| 2025-08-19 | 17.81 | 17.62 | -0.21 | -1.18% | 17.58 | 18.41 | 92823 | 16673 | 8.14% |
| 2025-08-18 | 17.77 | 17.83 | -0.02 | -0.11% | 17.70 | 18.10 | 84406 | 15080 | 7.40% |
| 2025-08-15 | 17.70 | 17.85 | -0.31 | -1.71% | 17.47 | 18.07 | 106058 | 18787 | 9.30% |
| 2025-08-14 | 17.71 | 18.16 | 0.84 | 4.85% | 17.66 | 18.65 | 183760 | 33464 | 16.11% |
| 2025-08-13 | 17.43 | 17.32 | 0.00 | 0.00% | 17.10 | 17.50 | 61275 | 10586 | 5.37% |
| 2025-08-12 | 17.72 | 17.32 | -0.32 | -1.81% | 17.22 | 17.78 | 69668 | 12119 | 6.11% |
| 2025-08-11 | 17.26 | 17.64 | 0.35 | 2.02% | 17.22 | 17.75 | 75627 | 13270 | 6.63% |
| 2025-08-08 | 17.32 | 17.29 | -0.18 | -1.03% | 17.12 | 17.60 | 81155 | 14077 | 7.11% |
| 2025-08-07 | 17.71 | 17.47 | -0.41 | -2.29% | 17.32 | 17.97 | 105929 | 18626 | 9.28% |
| 2025-08-06 | 18.06 | 17.88 | -0.55 | -2.98% | 17.60 | 18.42 | 146507 | 26218 | 12.84% |
| 2025-08-05 | 19.09 | 18.43 | -1.62 | -8.08% | 18.35 | 19.37 | 186736 | 35152 | 16.37% |
| 2025-08-04 | 18.86 | 20.05 | 0.25 | 1.26% | 18.15 | 20.28 | 260458 | 49130 | 22.83% |
| 2025-08-01 | 17.21 | 19.80 | 2.24 | 12.76% | 17.10 | 20.36 | 311253 | 59124 | 27.28% |
| 2025-07-31 | 16.65 | 17.56 | 0.96 | 5.78% | 16.62 | 18.88 | 229301 | 40698 | 20.10% |
| 2025-07-30 | 16.45 | 16.60 | 0.06 | 0.36% | 16.23 | 16.97 | 91661 | 15233 | 8.03% |
| 2025-07-29 | 16.11 | 16.54 | 0.50 | 3.12% | 15.95 | 16.66 | 79920 | 13066 | 7.00% |
| 2025-07-28 | 16.01 | 16.04 | 0.04 | 0.25% | 15.97 | 16.25 | 33283 | 5354 | 2.92% |
| 2025-07-25 | 16.08 | 16.00 | -0.06 | -0.37% | 15.90 | 16.24 | 32960 | 5301 | 2.89% |