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 | 15.86 | 16.25 | 0.48 | 3.04% | 15.78 | 16.35 | 81776 | 13206 | 6.88% |
| 2025-10-30 | 16.12 | 15.77 | -0.23 | -1.44% | 15.64 | 16.16 | 70083 | 11110 | 5.89% |
| 2025-10-29 | 16.21 | 16.00 | -0.29 | -1.78% | 15.91 | 16.21 | 72830 | 11670 | 6.12% |
| 2025-10-28 | 15.87 | 16.29 | 0.43 | 2.71% | 15.69 | 16.49 | 112969 | 18386 | 9.50% |
| 2025-10-27 | 15.77 | 15.86 | 0.10 | 0.63% | 15.52 | 15.99 | 54797 | 8638 | 4.61% |
| 2025-10-24 | 15.54 | 15.76 | 0.19 | 1.22% | 15.50 | 15.82 | 50591 | 7945 | 4.25% |
| 2025-10-23 | 15.39 | 15.57 | 0.15 | 0.97% | 15.28 | 15.65 | 53046 | 8208 | 4.46% |
| 2025-10-22 | 15.29 | 15.42 | 0.00 | 0.00% | 15.29 | 15.47 | 29594 | 4554 | 2.49% |
| 2025-10-21 | 15.10 | 15.42 | 0.32 | 2.12% | 14.96 | 15.42 | 39113 | 5962 | 3.29% |
| 2025-10-20 | 14.86 | 15.10 | 0.45 | 3.07% | 14.86 | 15.13 | 38882 | 5847 | 3.27% |
| 2025-10-17 | 14.90 | 14.65 | -0.30 | -2.01% | 14.65 | 15.15 | 35876 | 5341 | 3.02% |
| 2025-10-16 | 15.13 | 14.95 | -0.18 | -1.19% | 14.80 | 15.13 | 35699 | 5333 | 3.00% |
| 2025-10-15 | 14.93 | 15.13 | 0.20 | 1.34% | 14.81 | 15.32 | 51667 | 7812 | 4.34% |
| 2025-10-14 | 15.26 | 14.93 | 0.02 | 0.13% | 14.82 | 15.45 | 81572 | 12370 | 6.86% |
| 2025-10-13 | 14.18 | 14.91 | 0.04 | 0.27% | 13.91 | 15.04 | 49741 | 7316 | 4.18% |
| 2025-10-10 | 15.09 | 14.87 | -0.24 | -1.59% | 14.86 | 15.16 | 36686 | 5490 | 3.08% |
| 2025-10-09 | 15.22 | 15.11 | 0.00 | 0.00% | 15.04 | 15.38 | 42271 | 6439 | 3.55% |
| 2025-09-30 | 15.13 | 15.11 | -0.03 | -0.20% | 15.06 | 15.30 | 28798 | 4365 | 2.42% |
| 2025-09-29 | 15.02 | 15.14 | 0.22 | 1.47% | 14.60 | 15.15 | 43917 | 6567 | 3.69% |
| 2025-09-26 | 15.21 | 14.92 | -0.31 | -2.04% | 14.89 | 15.35 | 39846 | 6012 | 3.35% |
| 2025-09-25 | 15.15 | 15.23 | -0.01 | -0.07% | 15.13 | 15.60 | 52255 | 8037 | 4.39% |
| 2025-09-24 | 14.52 | 15.24 | 0.56 | 3.81% | 14.50 | 15.29 | 59205 | 8889 | 4.98% |
| 2025-09-23 | 15.05 | 14.68 | -0.45 | -2.97% | 14.22 | 15.19 | 64711 | 9402 | 5.44% |
| 2025-09-22 | 15.18 | 15.13 | 0.09 | 0.60% | 14.90 | 15.18 | 39152 | 5890 | 3.29% |
| 2025-09-19 | 15.26 | 15.04 | -0.21 | -1.38% | 14.89 | 15.43 | 51022 | 7684 | 4.29% |
| 2025-09-18 | 15.68 | 15.25 | -0.49 | -3.11% | 15.16 | 15.83 | 67920 | 10528 | 5.71% |
| 2025-09-17 | 15.79 | 15.74 | -0.17 | -1.07% | 15.69 | 15.99 | 49472 | 7822 | 4.16% |
| 2025-09-16 | 15.68 | 15.91 | 0.24 | 1.53% | 15.58 | 15.97 | 45383 | 7175 | 3.82% |
| 2025-09-15 | 15.72 | 15.67 | -0.19 | -1.20% | 15.54 | 15.89 | 40230 | 6298 | 3.38% |
| 2025-09-12 | 16.05 | 15.86 | -0.14 | -0.88% | 15.79 | 16.11 | 55329 | 8812 | 4.65% |
| 2025-09-11 | 15.60 | 16.00 | 0.40 | 2.56% | 15.34 | 16.05 | 74712 | 11818 | 6.28% |
| 2025-09-10 | 15.39 | 15.60 | 0.23 | 1.50% | 15.38 | 15.85 | 51538 | 8059 | 4.33% |
| 2025-09-09 | 15.73 | 15.37 | -0.45 | -2.84% | 15.29 | 15.97 | 47686 | 7411 | 4.01% |
| 2025-09-08 | 15.60 | 15.82 | 0.10 | 0.64% | 15.40 | 15.91 | 58142 | 9106 | 4.89% |
| 2025-09-05 | 15.10 | 15.72 | 0.79 | 5.29% | 14.88 | 15.85 | 79824 | 12263 | 6.71% |
| 2025-09-04 | 14.98 | 14.93 | 0.01 | 0.07% | 14.76 | 15.30 | 64669 | 9766 | 5.44% |
| 2025-09-03 | 15.62 | 14.92 | -0.62 | -3.99% | 14.85 | 15.63 | 81927 | 12465 | 6.89% |
| 2025-09-02 | 16.49 | 15.54 | -0.95 | -5.76% | 15.07 | 16.65 | 136986 | 21300 | 11.52% |
| 2025-09-01 | 16.39 | 16.49 | 0.10 | 0.61% | 16.39 | 16.93 | 94537 | 15696 | 7.95% |
| 2025-08-29 | 17.00 | 16.39 | -0.76 | -4.43% | 16.36 | 17.05 | 121527 | 20193 | 10.22% |
| 2025-08-28 | 16.80 | 17.15 | -0.02 | -0.12% | 16.42 | 17.51 | 158920 | 27045 | 13.36% |
| 2025-08-27 | 17.67 | 17.17 | -0.18 | -1.04% | 17.15 | 17.89 | 214001 | 37496 | 17.99% |
| 2025-08-26 | 17.30 | 17.35 | 0.57 | 3.40% | 17.26 | 18.00 | 267075 | 47045 | 22.46% |
| 2025-08-25 | 17.05 | 16.78 | -0.19 | -1.12% | 16.66 | 17.10 | 148657 | 25079 | 12.50% |
| 2025-08-22 | 16.91 | 16.97 | -0.20 | -1.16% | 16.71 | 17.38 | 181423 | 30638 | 15.25% |
| 2025-08-21 | 16.48 | 17.17 | 0.71 | 4.31% | 16.46 | 17.93 | 302350 | 52436 | 25.42% |
| 2025-08-20 | 16.51 | 16.46 | -0.23 | -1.38% | 16.15 | 16.69 | 85037 | 13936 | 7.15% |
| 2025-08-19 | 16.47 | 16.69 | 0.16 | 0.97% | 16.35 | 16.92 | 119454 | 19782 | 10.04% |
| 2025-08-18 | 16.28 | 16.53 | 0.31 | 1.91% | 16.20 | 16.61 | 101175 | 16648 | 8.51% |
| 2025-08-15 | 16.04 | 16.22 | 0.18 | 1.12% | 15.92 | 16.28 | 62536 | 10103 | 5.26% |
| 2025-08-14 | 16.57 | 16.04 | -0.53 | -3.20% | 15.89 | 16.58 | 99973 | 16188 | 8.41% |
| 2025-08-13 | 16.60 | 16.57 | -0.09 | -0.54% | 16.40 | 16.73 | 90374 | 14972 | 7.60% |
| 2025-08-12 | 16.72 | 16.66 | -0.20 | -1.19% | 16.63 | 17.14 | 84952 | 14261 | 7.14% |
| 2025-08-11 | 16.48 | 16.86 | 0.28 | 1.69% | 16.40 | 16.88 | 106302 | 17693 | 8.94% |
| 2025-08-08 | 17.11 | 16.58 | -0.91 | -5.20% | 16.50 | 17.16 | 149137 | 24910 | 12.54% |
| 2025-08-07 | 16.87 | 17.49 | 0.48 | 2.82% | 16.60 | 17.67 | 204796 | 35065 | 17.22% |
| 2025-08-06 | 17.10 | 17.01 | -0.30 | -1.73% | 16.68 | 17.13 | 182915 | 30838 | 15.38% |
| 2025-08-05 | 16.45 | 17.31 | 0.80 | 4.85% | 16.36 | 17.43 | 261935 | 44606 | 22.02% |
| 2025-08-04 | 16.01 | 16.51 | 0.29 | 1.79% | 15.98 | 16.66 | 179622 | 29490 | 15.10% |
| 2025-08-01 | 15.87 | 16.22 | 0.35 | 2.21% | 15.60 | 16.22 | 156595 | 24961 | 13.17% |
| 2025-07-31 | 15.70 | 15.87 | 0.30 | 1.93% | 15.70 | 16.58 | 178414 | 28799 | 15.00% |
| 2025-07-30 | 15.86 | 15.57 | -0.27 | -1.70% | 15.40 | 15.98 | 111888 | 17466 | 9.41% |
| 2025-07-29 | 15.92 | 15.84 | -0.08 | -0.50% | 15.65 | 16.08 | 123323 | 19532 | 10.37% |
| 2025-07-28 | 16.51 | 15.92 | -0.81 | -4.84% | 15.84 | 16.72 | 216893 | 34910 | 18.24% |
| 2025-07-25 | 15.59 | 16.73 | 1.19 | 7.66% | 15.59 | 17.80 | 336678 | 55962 | 28.31% |
| 2025-07-24 | 15.25 | 15.54 | 0.24 | 1.57% | 15.25 | 15.73 | 73701 | 11401 | 6.20% |