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 | 16.54 | 16.32 | -0.25 | -1.51% | 16.30 | 16.62 | 98060 | 16102 | 5.68% |
| 2025-10-30 | 16.24 | 16.57 | 0.27 | 1.66% | 16.06 | 16.83 | 136133 | 22477 | 7.89% |
| 2025-10-29 | 16.05 | 16.30 | 0.18 | 1.12% | 15.97 | 16.78 | 92846 | 15152 | 5.38% |
| 2025-10-28 | 15.93 | 16.12 | 0.09 | 0.56% | 15.78 | 16.31 | 73455 | 11853 | 4.26% |
| 2025-10-27 | 15.89 | 16.03 | 0.06 | 0.38% | 15.58 | 16.14 | 87186 | 13859 | 5.05% |
| 2025-10-24 | 15.82 | 15.97 | 0.16 | 1.01% | 15.80 | 16.11 | 96879 | 15471 | 5.61% |
| 2025-10-23 | 15.31 | 15.81 | 0.40 | 2.60% | 15.21 | 15.98 | 78823 | 12260 | 4.57% |
| 2025-10-22 | 15.40 | 15.41 | -0.05 | -0.32% | 15.24 | 15.60 | 45276 | 6990 | 2.62% |
| 2025-10-21 | 15.09 | 15.46 | 0.42 | 2.79% | 15.04 | 15.47 | 64817 | 9953 | 3.75% |
| 2025-10-20 | 15.20 | 15.04 | 0.13 | 0.87% | 14.88 | 15.29 | 56892 | 8582 | 3.30% |
| 2025-10-17 | 15.67 | 14.91 | -0.77 | -4.91% | 14.87 | 15.81 | 99027 | 15169 | 5.74% |
| 2025-10-16 | 15.06 | 15.68 | 0.60 | 3.98% | 15.06 | 15.99 | 143111 | 22364 | 8.29% |
| 2025-10-15 | 14.94 | 15.08 | 0.16 | 1.07% | 14.76 | 15.27 | 43682 | 6562 | 2.53% |
| 2025-10-14 | 15.47 | 14.92 | -0.47 | -3.05% | 14.83 | 15.67 | 61990 | 9411 | 3.59% |
| 2025-10-13 | 15.00 | 15.39 | -0.09 | -0.58% | 14.50 | 15.46 | 52881 | 8026 | 3.06% |
| 2025-10-10 | 15.55 | 15.48 | -0.18 | -1.15% | 15.39 | 15.80 | 49814 | 7734 | 2.89% |
| 2025-10-09 | 15.35 | 15.66 | 0.35 | 2.29% | 15.35 | 15.95 | 59394 | 9317 | 3.44% |
| 2025-09-30 | 15.41 | 15.31 | -0.05 | -0.33% | 15.30 | 15.61 | 44596 | 6887 | 2.58% |
| 2025-09-29 | 15.27 | 15.36 | 0.09 | 0.59% | 15.02 | 15.52 | 49190 | 7543 | 2.85% |
| 2025-09-26 | 15.75 | 15.27 | -0.58 | -3.66% | 15.22 | 15.85 | 47768 | 7404 | 2.77% |
| 2025-09-25 | 15.83 | 15.85 | -0.04 | -0.25% | 15.68 | 16.09 | 44389 | 7043 | 2.57% |
| 2025-09-24 | 15.28 | 15.89 | 0.49 | 3.18% | 15.21 | 15.94 | 57166 | 8986 | 3.31% |
| 2025-09-23 | 15.61 | 15.40 | -0.21 | -1.35% | 14.86 | 15.74 | 54757 | 8332 | 3.17% |
| 2025-09-22 | 15.52 | 15.61 | 0.11 | 0.71% | 15.31 | 15.77 | 38721 | 6030 | 2.24% |
| 2025-09-19 | 15.68 | 15.50 | -0.14 | -0.90% | 15.42 | 15.90 | 43714 | 6815 | 2.53% |
| 2025-09-18 | 16.00 | 15.64 | -0.42 | -2.62% | 15.52 | 16.24 | 54515 | 8674 | 3.16% |
| 2025-09-17 | 15.88 | 16.06 | 0.15 | 0.94% | 15.80 | 16.27 | 48373 | 7792 | 2.80% |
| 2025-09-16 | 15.47 | 15.91 | 0.44 | 2.84% | 15.36 | 15.92 | 53036 | 8366 | 3.07% |
| 2025-09-15 | 15.61 | 15.47 | -0.11 | -0.71% | 15.36 | 15.70 | 29146 | 4509 | 1.69% |
| 2025-09-12 | 15.68 | 15.58 | -0.14 | -0.89% | 15.54 | 15.84 | 46706 | 7316 | 2.71% |
| 2025-09-11 | 15.24 | 15.72 | 0.40 | 2.61% | 15.11 | 15.72 | 59127 | 9179 | 3.43% |
| 2025-09-10 | 15.20 | 15.32 | 0.14 | 0.92% | 15.18 | 15.45 | 37714 | 5768 | 2.18% |
| 2025-09-09 | 15.72 | 15.18 | -0.57 | -3.62% | 15.15 | 15.72 | 52407 | 8069 | 3.04% |
| 2025-09-08 | 15.51 | 15.75 | 0.27 | 1.74% | 15.35 | 15.76 | 53929 | 8397 | 3.12% |
| 2025-09-05 | 15.37 | 15.48 | 0.18 | 1.18% | 15.11 | 15.50 | 48629 | 7468 | 2.82% |
| 2025-09-04 | 15.60 | 15.30 | -0.26 | -1.67% | 15.07 | 15.86 | 66478 | 10330 | 3.85% |
| 2025-09-03 | 16.11 | 15.56 | -0.60 | -3.71% | 15.50 | 16.36 | 79501 | 12696 | 4.61% |
| 2025-09-02 | 16.63 | 16.16 | -0.45 | -2.71% | 15.55 | 16.66 | 78531 | 12581 | 4.55% |
| 2025-09-01 | 16.59 | 16.61 | 0.06 | 0.36% | 16.52 | 16.88 | 50865 | 8501 | 2.95% |
| 2025-08-29 | 16.80 | 16.55 | -0.30 | -1.78% | 16.40 | 16.91 | 59802 | 9935 | 3.46% |
| 2025-08-28 | 16.54 | 16.85 | 0.33 | 2.00% | 16.04 | 16.90 | 78316 | 12960 | 4.54% |
| 2025-08-27 | 17.19 | 16.52 | -0.67 | -3.90% | 16.52 | 17.25 | 72302 | 12291 | 4.19% |
| 2025-08-26 | 17.18 | 17.19 | 0.01 | 0.06% | 16.92 | 17.31 | 59107 | 10148 | 3.42% |
| 2025-08-25 | 17.01 | 17.18 | 0.19 | 1.12% | 16.93 | 17.46 | 87312 | 14984 | 5.06% |
| 2025-08-22 | 16.93 | 16.99 | 0.11 | 0.65% | 16.72 | 17.06 | 62717 | 10625 | 3.63% |
| 2025-08-21 | 17.20 | 16.88 | -0.40 | -2.31% | 16.76 | 17.27 | 82047 | 13939 | 4.75% |
| 2025-08-20 | 16.91 | 17.28 | 0.44 | 2.61% | 16.66 | 17.28 | 104507 | 17817 | 6.05% |
| 2025-08-19 | 16.90 | 16.84 | -0.06 | -0.36% | 16.70 | 16.95 | 44527 | 7499 | 2.58% |
| 2025-08-18 | 16.60 | 16.90 | 0.30 | 1.81% | 16.60 | 17.06 | 65258 | 11012 | 3.78% |
| 2025-08-15 | 16.35 | 16.60 | 0.22 | 1.34% | 16.30 | 16.62 | 37933 | 6271 | 2.20% |
| 2025-08-14 | 16.77 | 16.38 | -0.42 | -2.50% | 16.36 | 16.89 | 54832 | 9091 | 3.18% |
| 2025-08-13 | 16.88 | 16.80 | -0.09 | -0.53% | 16.73 | 17.08 | 57003 | 9599 | 3.30% |
| 2025-08-12 | 16.78 | 16.89 | 0.19 | 1.14% | 16.49 | 16.96 | 70061 | 11704 | 4.06% |
| 2025-08-11 | 16.77 | 16.70 | 0.00 | 0.00% | 16.67 | 16.86 | 62986 | 10564 | 3.65% |
| 2025-08-08 | 17.10 | 16.70 | -0.40 | -2.34% | 16.68 | 17.26 | 109342 | 18385 | 6.33% |
| 2025-08-07 | 16.69 | 17.10 | 0.40 | 2.40% | 16.51 | 17.27 | 118170 | 19948 | 6.84% |
| 2025-08-06 | 16.40 | 16.70 | 0.33 | 2.02% | 16.36 | 16.93 | 99713 | 16579 | 5.78% |
| 2025-08-05 | 16.08 | 16.37 | 0.30 | 1.87% | 16.06 | 16.38 | 78858 | 12814 | 4.57% |
| 2025-08-04 | 15.88 | 16.07 | 0.19 | 1.20% | 15.77 | 16.08 | 43978 | 7036 | 2.55% |
| 2025-08-01 | 15.80 | 15.88 | 0.14 | 0.89% | 15.68 | 15.97 | 40950 | 6490 | 2.37% |
| 2025-07-31 | 15.90 | 15.74 | -0.22 | -1.38% | 15.70 | 16.08 | 49654 | 7879 | 2.88% |
| 2025-07-30 | 16.17 | 15.96 | -0.14 | -0.87% | 15.79 | 16.17 | 46870 | 7475 | 2.71% |
| 2025-07-29 | 16.13 | 16.10 | -0.01 | -0.06% | 15.96 | 16.19 | 45114 | 7240 | 2.61% |
| 2025-07-28 | 15.99 | 16.11 | 0.17 | 1.07% | 15.91 | 16.16 | 62386 | 10023 | 3.61% |
| 2025-07-25 | 15.89 | 15.94 | 0.03 | 0.19% | 15.75 | 15.98 | 48633 | 7714 | 2.82% |