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 | 15.78 | 15.92 | 0.12 | 0.76% | 15.75 | 16.12 | 35525 | 5667 | 2.16% |
| 2025-10-30 | 16.02 | 15.80 | -0.22 | -1.37% | 15.69 | 16.03 | 34885 | 5526 | 2.13% |
| 2025-10-29 | 16.08 | 16.02 | -0.05 | -0.31% | 15.86 | 16.20 | 34246 | 5475 | 2.09% |
| 2025-10-28 | 15.80 | 16.07 | 0.11 | 0.69% | 15.70 | 16.42 | 53574 | 8642 | 3.26% |
| 2025-10-27 | 15.80 | 15.96 | 0.16 | 1.01% | 15.59 | 16.24 | 48584 | 7689 | 2.96% |
| 2025-10-24 | 16.10 | 15.80 | -0.19 | -1.19% | 15.65 | 16.13 | 55433 | 8789 | 3.38% |
| 2025-10-23 | 15.72 | 15.99 | 0.31 | 1.98% | 15.61 | 16.14 | 57801 | 9188 | 3.52% |
| 2025-10-22 | 15.78 | 15.68 | -0.20 | -1.26% | 15.63 | 15.96 | 51320 | 8101 | 3.13% |
| 2025-10-21 | 15.53 | 15.88 | 0.42 | 2.72% | 15.29 | 16.00 | 96815 | 15265 | 5.90% |
| 2025-10-20 | 14.31 | 15.46 | 1.21 | 8.49% | 14.31 | 15.74 | 116904 | 17882 | 7.12% |
| 2025-10-17 | 14.71 | 14.25 | -0.40 | -2.73% | 14.23 | 14.74 | 27075 | 3905 | 1.65% |
| 2025-10-16 | 14.70 | 14.65 | -0.09 | -0.61% | 14.60 | 14.99 | 27485 | 4045 | 1.67% |
| 2025-10-15 | 14.62 | 14.74 | 0.12 | 0.82% | 14.51 | 14.88 | 25719 | 3783 | 1.57% |
| 2025-10-14 | 14.83 | 14.62 | -0.21 | -1.42% | 14.54 | 15.09 | 35944 | 5330 | 2.19% |
| 2025-10-13 | 14.20 | 14.83 | -0.11 | -0.74% | 13.88 | 14.88 | 42486 | 6152 | 2.59% |
| 2025-10-10 | 15.00 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 38536 | 5760 | 2.35% |
| 2025-10-09 | 14.99 | 15.11 | -0.06 | -0.40% | 14.92 | 15.30 | 42238 | 6379 | 2.57% |
| 2025-09-30 | 15.06 | 15.17 | 0.27 | 1.81% | 14.73 | 15.39 | 47489 | 7160 | 2.89% |
| 2025-09-29 | 14.80 | 14.90 | 0.04 | 0.27% | 14.60 | 15.11 | 30560 | 4547 | 1.86% |
| 2025-09-26 | 15.11 | 14.86 | -0.39 | -2.56% | 14.86 | 15.25 | 38838 | 5818 | 2.37% |
| 2025-09-25 | 15.47 | 15.25 | -0.14 | -0.91% | 15.21 | 15.54 | 36071 | 5527 | 2.20% |
| 2025-09-24 | 15.05 | 15.39 | 0.31 | 2.06% | 14.76 | 15.49 | 39420 | 6015 | 2.40% |
| 2025-09-23 | 15.26 | 15.08 | -0.11 | -0.72% | 14.62 | 15.37 | 39057 | 5810 | 2.38% |
| 2025-09-22 | 14.95 | 15.19 | 0.24 | 1.61% | 14.95 | 15.35 | 29921 | 4535 | 1.82% |
| 2025-09-19 | 15.14 | 14.95 | -0.19 | -1.25% | 14.89 | 15.34 | 37605 | 5659 | 2.29% |
| 2025-09-18 | 15.35 | 15.14 | -0.20 | -1.30% | 14.99 | 15.58 | 59728 | 9142 | 3.64% |
| 2025-09-17 | 15.18 | 15.34 | 0.17 | 1.12% | 15.14 | 15.49 | 42766 | 6571 | 2.61% |
| 2025-09-16 | 14.76 | 15.17 | 0.37 | 2.50% | 14.72 | 15.19 | 55156 | 8303 | 3.36% |
| 2025-09-15 | 14.90 | 14.80 | -0.10 | -0.67% | 14.70 | 14.96 | 32115 | 4755 | 1.96% |
| 2025-09-12 | 15.00 | 14.90 | -0.05 | -0.33% | 14.80 | 15.05 | 50484 | 7531 | 3.08% |
| 2025-09-11 | 14.59 | 14.95 | 0.36 | 2.47% | 14.41 | 15.18 | 85990 | 12777 | 5.24% |
| 2025-09-10 | 15.00 | 14.59 | -0.61 | -4.01% | 14.56 | 15.04 | 120345 | 17720 | 7.33% |
| 2025-09-09 | 14.66 | 15.20 | 0.53 | 3.61% | 14.27 | 15.20 | 89876 | 13216 | 5.48% |
| 2025-09-08 | 14.75 | 14.67 | -0.03 | -0.20% | 14.41 | 14.83 | 44808 | 6535 | 2.73% |
| 2025-09-05 | 14.36 | 14.70 | 0.52 | 3.67% | 14.19 | 14.70 | 58740 | 8494 | 3.58% |
| 2025-09-04 | 14.42 | 14.18 | -0.16 | -1.12% | 13.99 | 14.75 | 54222 | 7814 | 3.30% |
| 2025-09-03 | 14.69 | 14.34 | -0.44 | -2.98% | 14.28 | 14.95 | 47467 | 6915 | 2.89% |
| 2025-09-02 | 15.28 | 14.78 | -0.54 | -3.52% | 14.55 | 15.50 | 53022 | 7863 | 3.23% |
| 2025-09-01 | 15.41 | 15.32 | -0.16 | -1.03% | 15.22 | 15.75 | 48568 | 7475 | 2.96% |
| 2025-08-29 | 15.79 | 15.48 | -0.18 | -1.15% | 15.34 | 16.00 | 46490 | 7204 | 2.83% |
| 2025-08-28 | 15.55 | 15.66 | 0.14 | 0.90% | 14.91 | 15.80 | 57841 | 8910 | 3.52% |
| 2025-08-27 | 16.23 | 15.52 | -0.71 | -4.37% | 15.50 | 16.41 | 66761 | 10699 | 4.07% |
| 2025-08-26 | 16.65 | 16.23 | -0.58 | -3.45% | 15.88 | 16.65 | 90097 | 14649 | 2.25% |
| 2025-08-25 | 17.00 | 16.81 | -0.19 | -1.12% | 16.75 | 17.15 | 57147 | 9660 | 1.43% |
| 2025-08-22 | 17.01 | 17.00 | -0.03 | -0.18% | 16.94 | 17.28 | 54752 | 9349 | 1.37% |
| 2025-08-21 | 17.71 | 17.03 | -0.30 | -1.73% | 16.93 | 17.74 | 68080 | 11696 | 1.70% |
| 2025-08-20 | 16.85 | 17.33 | 0.46 | 2.73% | 16.63 | 17.88 | 70714 | 12142 | 1.77% |
| 2025-08-19 | 17.06 | 16.87 | -0.23 | -1.35% | 16.68 | 17.20 | 44260 | 7462 | 1.11% |
| 2025-08-18 | 16.96 | 17.10 | 0.32 | 1.91% | 16.75 | 17.27 | 71775 | 12171 | 1.79% |
| 2025-08-15 | 16.70 | 16.78 | 0.03 | 0.18% | 16.67 | 16.99 | 53931 | 9057 | 1.35% |
| 2025-08-14 | 17.04 | 16.75 | -0.29 | -1.70% | 16.49 | 17.47 | 92850 | 15655 | 2.32% |
| 2025-08-13 | 16.79 | 17.04 | 0.25 | 1.49% | 16.73 | 17.04 | 46627 | 7891 | 1.17% |
| 2025-08-12 | 16.61 | 16.79 | 0.22 | 1.33% | 16.45 | 16.96 | 48796 | 8149 | 1.22% |
| 2025-08-11 | 16.02 | 16.57 | 0.58 | 3.63% | 16.02 | 16.66 | 53197 | 8721 | 1.33% |
| 2025-08-08 | 16.03 | 15.99 | -0.14 | -0.87% | 15.85 | 16.19 | 38912 | 6220 | 0.97% |
| 2025-08-07 | 16.29 | 16.13 | -0.07 | -0.43% | 16.07 | 16.55 | 50631 | 8251 | 1.27% |
| 2025-08-06 | 16.09 | 16.20 | 0.06 | 0.37% | 15.97 | 16.20 | 40548 | 6531 | 1.01% |
| 2025-08-05 | 15.85 | 16.14 | 0.36 | 2.28% | 15.76 | 16.22 | 60012 | 9638 | 1.50% |
| 2025-08-04 | 15.52 | 15.78 | 0.15 | 0.96% | 15.35 | 15.80 | 36293 | 5678 | 0.91% |
| 2025-08-01 | 15.51 | 15.63 | 0.06 | 0.39% | 15.50 | 15.83 | 43553 | 6823 | 1.09% |
| 2025-07-31 | 15.77 | 15.57 | -0.17 | -1.08% | 15.51 | 15.99 | 58584 | 9234 | 1.46% |
| 2025-07-30 | 15.76 | 15.74 | -0.01 | -0.06% | 15.51 | 15.97 | 47321 | 7448 | 1.18% |
| 2025-07-29 | 15.64 | 15.75 | 0.11 | 0.70% | 15.52 | 15.85 | 62942 | 9863 | 1.57% |
| 2025-07-28 | 15.66 | 15.64 | 0.34 | 2.22% | 15.46 | 16.24 | 109825 | 17237 | 2.75% |
| 2025-07-25 | 14.91 | 15.30 | 0.36 | 2.41% | 14.88 | 15.30 | 58239 | 8811 | 1.46% |
| 2025-07-24 | 14.70 | 14.94 | 0.29 | 1.98% | 14.56 | 15.06 | 52057 | 7744 | 1.30% |