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 | 16.13 | 16.29 | 0.35 | 2.20% | 15.91 | 16.39 | 46702 | 7569 | 5.51% |
| 2025-10-30 | 16.00 | 15.94 | -0.15 | -0.93% | 15.92 | 16.26 | 36743 | 5909 | 4.33% |
| 2025-10-29 | 16.35 | 16.09 | -0.26 | -1.59% | 16.02 | 16.40 | 39489 | 6374 | 4.66% |
| 2025-10-28 | 16.42 | 16.35 | -0.06 | -0.37% | 16.21 | 16.60 | 46927 | 7673 | 5.53% |
| 2025-10-27 | 16.29 | 16.41 | 0.25 | 1.55% | 16.05 | 16.50 | 62696 | 10218 | 7.39% |
| 2025-10-24 | 16.15 | 16.16 | 0.05 | 0.31% | 15.95 | 16.35 | 78238 | 12673 | 9.23% |
| 2025-10-23 | 16.29 | 16.11 | -0.55 | -3.30% | 15.81 | 16.42 | 116879 | 18733 | 13.78% |
| 2025-10-22 | 15.83 | 16.66 | 0.93 | 5.91% | 15.83 | 18.20 | 143139 | 24492 | 16.88% |
| 2025-10-21 | 15.43 | 15.73 | 0.34 | 2.21% | 15.39 | 15.78 | 27654 | 4332 | 3.26% |
| 2025-10-20 | 15.03 | 15.39 | 0.44 | 2.94% | 14.98 | 15.39 | 25304 | 3856 | 2.98% |
| 2025-10-17 | 15.20 | 14.95 | -0.18 | -1.19% | 14.88 | 15.35 | 17904 | 2699 | 2.11% |
| 2025-10-16 | 15.45 | 15.13 | -0.32 | -2.07% | 15.07 | 15.52 | 14653 | 2228 | 1.73% |
| 2025-10-15 | 15.29 | 15.45 | 0.24 | 1.58% | 15.21 | 15.55 | 20662 | 3186 | 2.44% |
| 2025-10-14 | 15.56 | 15.21 | -0.35 | -2.25% | 15.21 | 15.69 | 24455 | 3757 | 2.88% |
| 2025-10-13 | 14.85 | 15.56 | 0.28 | 1.83% | 14.51 | 15.57 | 36226 | 5514 | 4.27% |
| 2025-10-10 | 15.27 | 15.28 | -0.03 | -0.20% | 15.10 | 15.48 | 19480 | 2979 | 2.30% |
| 2025-10-09 | 15.39 | 15.31 | -0.04 | -0.26% | 15.18 | 15.56 | 21353 | 3281 | 2.52% |
| 2025-09-30 | 15.40 | 15.35 | -0.02 | -0.13% | 15.22 | 15.51 | 19909 | 3057 | 2.35% |
| 2025-09-29 | 15.19 | 15.37 | 0.25 | 1.65% | 14.91 | 15.48 | 24341 | 3720 | 2.87% |
| 2025-09-26 | 15.18 | 15.12 | -0.07 | -0.46% | 14.92 | 15.40 | 17424 | 2641 | 2.05% |
| 2025-09-25 | 15.38 | 15.19 | -0.11 | -0.72% | 15.14 | 15.66 | 25651 | 3945 | 3.03% |
| 2025-09-24 | 14.80 | 15.30 | 0.53 | 3.59% | 14.60 | 15.39 | 39597 | 5993 | 4.67% |
| 2025-09-23 | 15.12 | 14.77 | -0.35 | -2.31% | 14.17 | 15.15 | 49945 | 7257 | 5.89% |
| 2025-09-22 | 15.20 | 15.12 | -0.13 | -0.85% | 14.98 | 15.37 | 24698 | 3727 | 2.91% |
| 2025-09-19 | 15.61 | 15.25 | -0.36 | -2.31% | 15.01 | 15.67 | 31483 | 4801 | 3.71% |
| 2025-09-18 | 16.19 | 15.61 | -0.42 | -2.62% | 15.39 | 16.19 | 26757 | 4215 | 3.16% |
| 2025-09-17 | 15.88 | 16.03 | 0.15 | 0.94% | 15.71 | 16.24 | 26678 | 4282 | 3.15% |
| 2025-09-16 | 15.50 | 15.88 | 0.36 | 2.32% | 15.20 | 15.89 | 28628 | 4489 | 3.38% |
| 2025-09-15 | 15.48 | 15.52 | -0.06 | -0.39% | 15.39 | 15.66 | 20332 | 3149 | 2.40% |
| 2025-09-12 | 15.80 | 15.58 | -0.22 | -1.39% | 15.51 | 15.86 | 19562 | 3061 | 2.31% |
| 2025-09-11 | 15.70 | 15.80 | 0.14 | 0.89% | 15.53 | 15.83 | 22533 | 3544 | 2.66% |
| 2025-09-10 | 15.66 | 15.66 | 0.06 | 0.38% | 15.51 | 15.77 | 15036 | 2352 | 1.77% |
| 2025-09-09 | 15.69 | 15.60 | -0.12 | -0.76% | 15.48 | 15.84 | 21738 | 3405 | 2.56% |
| 2025-09-08 | 15.50 | 15.72 | 0.26 | 1.68% | 15.44 | 15.75 | 20763 | 3245 | 2.45% |
| 2025-09-05 | 15.26 | 15.46 | 0.18 | 1.18% | 15.17 | 15.49 | 30101 | 4625 | 3.55% |
| 2025-09-04 | 15.07 | 15.28 | 0.27 | 1.80% | 14.97 | 15.53 | 32594 | 4995 | 3.84% |
| 2025-09-03 | 15.68 | 15.01 | -0.65 | -4.15% | 14.94 | 15.68 | 26187 | 4001 | 3.09% |
| 2025-09-02 | 15.57 | 15.66 | 0.09 | 0.58% | 15.00 | 15.68 | 40266 | 6179 | 4.75% |
| 2025-09-01 | 15.38 | 15.57 | 0.19 | 1.24% | 15.38 | 15.80 | 29635 | 4628 | 3.50% |
| 2025-08-29 | 15.55 | 15.38 | -0.09 | -0.58% | 15.22 | 15.63 | 37146 | 5722 | 4.38% |
| 2025-08-28 | 15.65 | 15.47 | -0.15 | -0.96% | 14.85 | 16.00 | 46974 | 7236 | 5.54% |
| 2025-08-27 | 16.38 | 15.62 | -0.71 | -4.35% | 15.55 | 16.46 | 47778 | 7682 | 5.63% |
| 2025-08-26 | 16.21 | 16.33 | 0.09 | 0.55% | 16.07 | 16.50 | 27656 | 4524 | 3.26% |
| 2025-08-25 | 16.30 | 16.24 | 0.09 | 0.56% | 16.14 | 16.49 | 35190 | 5732 | 4.15% |
| 2025-08-22 | 16.42 | 16.15 | -0.31 | -1.88% | 16.10 | 16.67 | 44128 | 7173 | 5.20% |
| 2025-08-21 | 16.41 | 16.46 | 0.02 | 0.12% | 16.30 | 16.57 | 32267 | 5306 | 3.81% |
| 2025-08-20 | 16.51 | 16.44 | -0.08 | -0.48% | 16.24 | 16.51 | 24597 | 4019 | 2.90% |
| 2025-08-19 | 16.22 | 16.52 | 0.24 | 1.47% | 16.08 | 16.56 | 30193 | 4944 | 3.56% |
| 2025-08-18 | 16.03 | 16.28 | 0.29 | 1.81% | 16.03 | 16.38 | 30834 | 5002 | 3.64% |
| 2025-08-15 | 16.01 | 15.99 | 0.02 | 0.13% | 15.87 | 16.22 | 34867 | 5596 | 4.11% |
| 2025-08-14 | 16.57 | 15.97 | -0.53 | -3.21% | 15.94 | 16.69 | 46081 | 7488 | 5.43% |
| 2025-08-13 | 16.66 | 16.50 | -0.16 | -0.96% | 16.46 | 16.86 | 42643 | 7061 | 5.03% |
| 2025-08-12 | 16.66 | 16.66 | 0.00 | 0.00% | 16.52 | 17.08 | 51477 | 8607 | 6.07% |
| 2025-08-11 | 16.62 | 16.66 | 0.02 | 0.12% | 16.44 | 16.71 | 47168 | 7821 | 5.56% |
| 2025-08-08 | 16.50 | 16.64 | 0.14 | 0.85% | 16.34 | 16.69 | 48243 | 7987 | 5.69% |
| 2025-08-07 | 16.68 | 16.50 | -0.12 | -0.72% | 16.45 | 16.81 | 33901 | 5601 | 4.00% |
| 2025-08-06 | 16.59 | 16.62 | 0.01 | 0.06% | 16.51 | 16.70 | 41947 | 6968 | 4.95% |
| 2025-08-05 | 16.65 | 16.61 | 0.14 | 0.85% | 16.38 | 16.68 | 39581 | 6543 | 4.67% |
| 2025-08-04 | 16.26 | 16.47 | 0.21 | 1.29% | 16.02 | 16.50 | 33435 | 5487 | 3.94% |
| 2025-08-01 | 16.17 | 16.26 | 0.00 | 0.00% | 16.11 | 16.36 | 38798 | 6301 | 4.58% |
| 2025-07-31 | 16.65 | 16.26 | -0.46 | -2.75% | 16.18 | 16.70 | 54617 | 8958 | 6.44% |
| 2025-07-30 | 16.61 | 16.72 | 0.19 | 1.15% | 16.34 | 16.75 | 71240 | 11786 | 8.40% |
| 2025-07-29 | 16.66 | 16.53 | -0.13 | -0.78% | 16.28 | 16.83 | 76917 | 12727 | 9.07% |
| 2025-07-28 | 16.45 | 16.66 | 0.10 | 0.60% | 16.33 | 16.95 | 101201 | 16889 | 11.94% |
| 2025-07-25 | 16.14 | 16.56 | 0.54 | 3.37% | 16.01 | 17.45 | 136839 | 22670 | 16.14% |