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 | 15.50 | 15.61 | 0.03 | 0.19% | 15.34 | 15.67 | 49340 | 7649 | 1.26% |
| 2025-10-30 | 15.56 | 15.58 | 0.02 | 0.13% | 15.28 | 15.80 | 69622 | 10814 | 1.78% |
| 2025-10-29 | 15.63 | 15.56 | 0.01 | 0.06% | 15.47 | 15.65 | 37480 | 5820 | 0.96% |
| 2025-10-28 | 15.58 | 15.55 | -0.10 | -0.64% | 15.52 | 15.71 | 43659 | 6808 | 1.12% |
| 2025-10-27 | 15.87 | 15.65 | -0.21 | -1.32% | 15.59 | 16.00 | 65963 | 10372 | 1.69% |
| 2025-10-24 | 15.80 | 15.86 | 0.11 | 0.70% | 15.75 | 15.94 | 46902 | 7432 | 1.20% |
| 2025-10-23 | 15.62 | 15.75 | 0.04 | 0.25% | 15.53 | 15.77 | 35922 | 5625 | 0.92% |
| 2025-10-22 | 15.79 | 15.71 | -0.14 | -0.88% | 15.66 | 15.87 | 29521 | 4647 | 0.76% |
| 2025-10-21 | 15.60 | 15.85 | 0.16 | 1.02% | 15.51 | 15.88 | 37476 | 5915 | 0.96% |
| 2025-10-20 | 15.60 | 15.69 | 0.13 | 0.84% | 15.59 | 15.79 | 36059 | 5660 | 0.92% |
| 2025-10-17 | 15.94 | 15.56 | -0.37 | -2.32% | 15.50 | 16.05 | 63494 | 10012 | 1.63% |
| 2025-10-16 | 16.35 | 15.93 | -0.43 | -2.63% | 15.90 | 16.36 | 65694 | 10550 | 1.68% |
| 2025-10-15 | 16.05 | 16.36 | 0.48 | 3.02% | 15.92 | 16.39 | 79450 | 12887 | 2.03% |
| 2025-10-14 | 16.00 | 15.88 | -0.14 | -0.87% | 15.85 | 16.22 | 70480 | 11298 | 1.80% |
| 2025-10-13 | 16.03 | 16.02 | -0.42 | -2.55% | 15.70 | 16.04 | 74022 | 11777 | 1.90% |
| 2025-10-10 | 16.05 | 16.44 | 0.31 | 1.92% | 16.03 | 16.58 | 87421 | 14338 | 2.24% |
| 2025-10-09 | 16.26 | 16.13 | -0.12 | -0.74% | 16.03 | 16.27 | 46706 | 7523 | 1.20% |
| 2025-09-30 | 16.11 | 16.25 | 0.10 | 0.62% | 16.11 | 16.34 | 41427 | 6730 | 1.06% |
| 2025-09-29 | 16.10 | 16.15 | 0.03 | 0.19% | 15.81 | 16.18 | 57177 | 9167 | 1.46% |
| 2025-09-26 | 16.22 | 16.12 | -0.29 | -1.77% | 16.05 | 16.46 | 67329 | 10933 | 1.72% |
| 2025-09-25 | 16.02 | 16.41 | 0.28 | 1.74% | 16.00 | 16.45 | 87316 | 14177 | 2.24% |
| 2025-09-24 | 15.80 | 16.13 | 0.27 | 1.70% | 15.71 | 16.14 | 51290 | 8222 | 1.31% |
| 2025-09-23 | 16.06 | 15.86 | -0.31 | -1.92% | 15.45 | 16.16 | 85765 | 13483 | 2.20% |
| 2025-09-22 | 16.39 | 16.17 | -0.23 | -1.40% | 16.09 | 16.54 | 55878 | 9052 | 1.43% |
| 2025-09-19 | 16.32 | 16.40 | -0.03 | -0.18% | 16.11 | 16.58 | 91169 | 14857 | 2.33% |
| 2025-09-18 | 16.70 | 16.43 | -0.28 | -1.68% | 16.20 | 17.02 | 139284 | 23278 | 3.57% |
| 2025-09-17 | 16.79 | 16.71 | -0.10 | -0.59% | 16.53 | 16.82 | 100611 | 16791 | 2.58% |
| 2025-09-16 | 16.33 | 16.81 | 0.38 | 2.31% | 16.30 | 17.12 | 161431 | 27045 | 4.13% |
| 2025-09-15 | 16.30 | 16.43 | 0.38 | 2.37% | 16.30 | 16.73 | 126490 | 20867 | 3.24% |
| 2025-09-12 | 16.25 | 16.05 | -0.16 | -0.99% | 16.03 | 16.27 | 57995 | 9360 | 1.48% |
| 2025-09-11 | 16.06 | 16.21 | 0.12 | 0.75% | 15.85 | 16.21 | 56766 | 9121 | 1.45% |
| 2025-09-10 | 16.17 | 16.09 | -0.08 | -0.49% | 16.06 | 16.28 | 53521 | 8630 | 1.37% |
| 2025-09-09 | 16.50 | 16.17 | -0.49 | -2.94% | 16.13 | 16.62 | 92530 | 15116 | 2.37% |
| 2025-09-08 | 16.55 | 16.66 | 0.30 | 1.83% | 16.46 | 16.94 | 126882 | 21180 | 3.25% |
| 2025-09-05 | 16.01 | 16.36 | 0.38 | 2.38% | 15.88 | 16.39 | 81826 | 13268 | 2.10% |
| 2025-09-04 | 15.71 | 15.98 | 0.28 | 1.78% | 15.71 | 16.19 | 85672 | 13699 | 2.19% |
| 2025-09-03 | 16.25 | 15.70 | -0.62 | -3.80% | 15.63 | 16.30 | 93540 | 14937 | 2.40% |
| 2025-09-02 | 16.80 | 16.32 | -0.47 | -2.80% | 16.22 | 16.85 | 95550 | 15653 | 2.45% |
| 2025-09-01 | 16.31 | 16.79 | 0.34 | 2.07% | 16.31 | 16.84 | 104287 | 17334 | 2.67% |
| 2025-08-29 | 16.68 | 16.45 | -0.19 | -1.14% | 16.40 | 16.85 | 83285 | 13776 | 2.13% |
| 2025-08-28 | 16.82 | 16.64 | -0.16 | -0.95% | 16.07 | 16.93 | 162642 | 26938 | 4.16% |
| 2025-08-27 | 17.70 | 16.80 | -0.59 | -3.39% | 16.80 | 17.70 | 196355 | 33796 | 5.03% |
| 2025-08-26 | 16.88 | 17.39 | 0.44 | 2.60% | 16.80 | 17.46 | 220921 | 38095 | 5.66% |
| 2025-08-25 | 16.92 | 16.95 | 0.03 | 0.18% | 16.81 | 17.04 | 136551 | 23107 | 3.50% |
| 2025-08-22 | 16.78 | 16.92 | 0.07 | 0.42% | 16.77 | 17.10 | 100125 | 16933 | 2.56% |
| 2025-08-21 | 17.01 | 16.85 | -0.15 | -0.88% | 16.82 | 17.08 | 112735 | 19103 | 2.89% |
| 2025-08-20 | 17.09 | 17.00 | -0.12 | -0.70% | 16.80 | 17.09 | 137984 | 23341 | 3.53% |
| 2025-08-19 | 16.92 | 17.12 | 0.12 | 0.71% | 16.83 | 17.33 | 188487 | 32255 | 4.83% |
| 2025-08-18 | 17.03 | 17.00 | -0.04 | -0.23% | 16.77 | 17.06 | 197360 | 33381 | 5.05% |
| 2025-08-15 | 17.09 | 17.04 | 0.03 | 0.18% | 16.84 | 17.13 | 173033 | 29356 | 4.43% |
| 2025-08-14 | 16.57 | 17.01 | 0.48 | 2.90% | 16.47 | 17.19 | 301763 | 50895 | 7.73% |
| 2025-08-13 | 16.46 | 16.53 | 0.14 | 0.85% | 16.28 | 16.53 | 122517 | 20076 | 3.14% |
| 2025-08-12 | 16.38 | 16.39 | -0.03 | -0.18% | 16.34 | 16.52 | 91250 | 14979 | 2.34% |
| 2025-08-11 | 16.25 | 16.42 | 0.09 | 0.55% | 16.22 | 16.43 | 82406 | 13473 | 2.11% |
| 2025-08-08 | 16.51 | 16.33 | -0.25 | -1.51% | 16.28 | 16.51 | 106280 | 17369 | 2.72% |
| 2025-08-07 | 16.50 | 16.58 | 0.23 | 1.41% | 16.33 | 16.67 | 177147 | 29248 | 4.54% |
| 2025-08-06 | 16.31 | 16.35 | 0.01 | 0.06% | 16.16 | 16.35 | 94608 | 15370 | 2.42% |
| 2025-08-05 | 16.57 | 16.45 | 0.04 | 0.24% | 16.36 | 16.64 | 115863 | 19070 | 2.97% |
| 2025-08-04 | 16.21 | 16.41 | 0.11 | 0.67% | 16.16 | 16.41 | 96561 | 15749 | 2.47% |
| 2025-08-01 | 16.50 | 16.30 | -0.20 | -1.21% | 16.23 | 16.60 | 149125 | 24389 | 3.82% |
| 2025-07-31 | 16.53 | 16.50 | -0.16 | -0.96% | 16.45 | 16.72 | 156433 | 25886 | 4.01% |
| 2025-07-30 | 17.00 | 16.66 | -0.58 | -3.36% | 16.57 | 17.00 | 221052 | 36990 | 5.66% |
| 2025-07-29 | 16.80 | 17.24 | 0.23 | 1.35% | 16.71 | 17.33 | 355107 | 60534 | 9.09% |
| 2025-07-28 | 18.50 | 17.01 | -1.84 | -9.76% | 17.00 | 18.50 | 507892 | 87493 | 13.00% |
| 2025-07-25 | 20.48 | 18.85 | -1.20 | -5.99% | 18.06 | 20.48 | 565416 | 105759 | 14.48% |