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 | 15.66 | 15.83 | -0.18 | -1.12% | 15.57 | 16.02 | 185861 | 29426 | 1.19% |
| 2025-10-30 | 16.15 | 16.01 | -0.16 | -0.99% | 16.00 | 16.16 | 116536 | 18719 | 0.74% |
| 2025-10-29 | 16.20 | 16.17 | 0.00 | 0.00% | 16.10 | 16.20 | 102908 | 16628 | 0.66% |
| 2025-10-28 | 16.21 | 16.17 | -0.08 | -0.49% | 16.14 | 16.37 | 146376 | 23813 | 0.94% |
| 2025-10-27 | 16.23 | 16.25 | 0.05 | 0.31% | 16.05 | 16.31 | 174952 | 28271 | 1.12% |
| 2025-10-24 | 15.90 | 16.20 | 0.32 | 2.02% | 15.90 | 16.24 | 246448 | 39707 | 1.58% |
| 2025-10-23 | 15.81 | 15.88 | 0.05 | 0.32% | 15.63 | 15.89 | 94824 | 14917 | 0.61% |
| 2025-10-22 | 15.86 | 15.83 | -0.07 | -0.44% | 15.79 | 15.92 | 88023 | 13942 | 0.56% |
| 2025-10-21 | 15.84 | 15.90 | 0.03 | 0.19% | 15.82 | 16.02 | 94811 | 15109 | 0.61% |
| 2025-10-20 | 15.85 | 15.87 | 0.09 | 0.57% | 15.80 | 15.98 | 86876 | 13797 | 0.56% |
| 2025-10-17 | 16.11 | 15.78 | -0.33 | -2.05% | 15.78 | 16.22 | 161999 | 25876 | 1.04% |
| 2025-10-16 | 16.35 | 16.11 | -0.23 | -1.41% | 16.07 | 16.44 | 172558 | 27977 | 1.10% |
| 2025-10-15 | 16.31 | 16.34 | 0.01 | 0.06% | 16.18 | 16.40 | 139234 | 22674 | 0.89% |
| 2025-10-14 | 16.56 | 16.33 | -0.23 | -1.39% | 16.30 | 16.65 | 168428 | 27728 | 1.08% |
| 2025-10-13 | 16.14 | 16.56 | 0.12 | 0.73% | 16.13 | 16.66 | 221277 | 36468 | 1.41% |
| 2025-10-10 | 16.40 | 16.44 | 0.02 | 0.12% | 16.35 | 16.52 | 188728 | 31057 | 1.21% |
| 2025-10-09 | 16.26 | 16.42 | 0.16 | 0.98% | 16.16 | 16.48 | 276978 | 45241 | 1.77% |
| 2025-09-30 | 15.94 | 16.26 | 0.34 | 2.14% | 15.88 | 16.29 | 243859 | 39455 | 1.56% |
| 2025-09-29 | 15.89 | 15.92 | 0.04 | 0.25% | 15.68 | 15.95 | 130481 | 20621 | 0.83% |
| 2025-09-26 | 15.74 | 15.88 | 0.11 | 0.70% | 15.72 | 16.03 | 147832 | 23543 | 0.94% |
| 2025-09-25 | 15.85 | 15.77 | -0.13 | -0.82% | 15.71 | 15.95 | 109751 | 17322 | 0.70% |
| 2025-09-24 | 15.64 | 15.90 | 0.17 | 1.08% | 15.64 | 15.93 | 135778 | 21462 | 0.87% |
| 2025-09-23 | 15.90 | 15.73 | -0.13 | -0.82% | 15.46 | 15.91 | 152461 | 23831 | 0.97% |
| 2025-09-22 | 16.02 | 15.86 | -0.10 | -0.63% | 15.82 | 16.02 | 102627 | 16301 | 0.66% |
| 2025-09-19 | 15.80 | 15.96 | 0.18 | 1.14% | 15.78 | 16.03 | 131790 | 21015 | 0.84% |
| 2025-09-18 | 15.95 | 15.78 | -0.16 | -1.00% | 15.73 | 16.06 | 172868 | 27548 | 1.10% |
| 2025-09-17 | 15.90 | 15.94 | 0.04 | 0.25% | 15.84 | 15.98 | 99896 | 15904 | 0.64% |
| 2025-09-16 | 15.93 | 15.90 | -0.03 | -0.19% | 15.81 | 15.94 | 95515 | 15172 | 0.61% |
| 2025-09-15 | 16.02 | 15.93 | -0.09 | -0.56% | 15.84 | 16.03 | 128080 | 20369 | 0.82% |
| 2025-09-12 | 16.14 | 16.02 | -0.11 | -0.68% | 16.00 | 16.15 | 133954 | 21517 | 0.86% |
| 2025-09-11 | 16.05 | 16.13 | 0.07 | 0.44% | 15.91 | 16.15 | 148469 | 23808 | 0.95% |
| 2025-09-10 | 16.05 | 16.06 | 0.02 | 0.12% | 16.02 | 16.16 | 109070 | 17549 | 0.70% |
| 2025-09-09 | 16.25 | 16.04 | -0.21 | -1.29% | 16.01 | 16.25 | 109617 | 17666 | 0.70% |
| 2025-09-08 | 16.27 | 16.25 | 0.00 | 0.00% | 16.13 | 16.33 | 134515 | 21821 | 0.86% |
| 2025-09-05 | 15.82 | 16.25 | 0.44 | 2.78% | 15.80 | 16.40 | 203308 | 32740 | 1.30% |
| 2025-09-04 | 16.10 | 15.81 | -0.29 | -1.80% | 15.69 | 16.10 | 232130 | 36920 | 1.48% |
| 2025-09-03 | 16.93 | 16.10 | -0.81 | -4.79% | 16.08 | 16.99 | 349132 | 57292 | 2.23% |
| 2025-09-02 | 17.11 | 16.91 | -0.19 | -1.11% | 16.70 | 17.12 | 228389 | 38488 | 1.46% |
| 2025-09-01 | 17.22 | 17.10 | -0.15 | -0.87% | 16.93 | 17.27 | 291339 | 49640 | 1.86% |
| 2025-08-29 | 17.10 | 17.25 | 0.14 | 0.82% | 17.02 | 17.25 | 282963 | 48487 | 1.81% |
| 2025-08-28 | 16.94 | 17.11 | 0.19 | 1.12% | 16.57 | 17.12 | 301619 | 50945 | 1.93% |
| 2025-08-27 | 17.31 | 16.92 | -0.36 | -2.08% | 16.92 | 17.39 | 335875 | 57768 | 2.15% |
| 2025-08-26 | 17.39 | 17.28 | -0.17 | -0.97% | 17.21 | 17.39 | 251300 | 43428 | 1.61% |
| 2025-08-25 | 17.28 | 17.45 | 0.19 | 1.10% | 17.17 | 17.45 | 414444 | 71733 | 2.65% |
| 2025-08-22 | 17.10 | 17.26 | 0.21 | 1.23% | 17.01 | 17.26 | 325626 | 55754 | 2.08% |
| 2025-08-21 | 17.06 | 17.05 | -0.02 | -0.12% | 17.00 | 17.13 | 268333 | 45778 | 1.72% |
| 2025-08-20 | 16.95 | 17.07 | 0.09 | 0.53% | 16.85 | 17.13 | 248178 | 42152 | 1.59% |
| 2025-08-19 | 17.18 | 16.98 | -0.18 | -1.05% | 16.95 | 17.19 | 216669 | 36905 | 1.38% |
| 2025-08-18 | 17.02 | 17.16 | 0.16 | 0.94% | 17.00 | 17.20 | 256600 | 43954 | 1.64% |
| 2025-08-15 | 16.89 | 17.00 | 0.10 | 0.59% | 16.84 | 17.00 | 196877 | 33332 | 1.26% |
| 2025-08-14 | 17.20 | 16.90 | -0.35 | -2.03% | 16.85 | 17.27 | 288673 | 49173 | 1.85% |
| 2025-08-13 | 17.21 | 17.25 | 0.04 | 0.23% | 17.18 | 17.42 | 222230 | 38380 | 1.42% |
| 2025-08-12 | 17.40 | 17.21 | -0.22 | -1.26% | 17.17 | 17.41 | 215346 | 37134 | 1.38% |
| 2025-08-11 | 17.45 | 17.43 | -0.01 | -0.06% | 17.36 | 17.55 | 265573 | 46297 | 1.70% |
| 2025-08-08 | 17.44 | 17.44 | 0.01 | 0.06% | 17.19 | 17.50 | 213038 | 36927 | 1.36% |
| 2025-08-07 | 17.65 | 17.43 | -0.22 | -1.25% | 17.35 | 17.66 | 241064 | 42048 | 1.54% |
| 2025-08-06 | 17.37 | 17.65 | 0.28 | 1.61% | 17.30 | 17.72 | 333679 | 58649 | 2.13% |
| 2025-08-05 | 17.37 | 17.37 | 0.01 | 0.06% | 17.24 | 17.51 | 204522 | 35479 | 1.31% |
| 2025-08-04 | 16.95 | 17.36 | 0.34 | 2.00% | 16.91 | 17.37 | 226396 | 38998 | 1.45% |
| 2025-08-01 | 17.17 | 17.02 | -0.13 | -0.76% | 16.93 | 17.20 | 180555 | 30787 | 1.15% |
| 2025-07-31 | 17.30 | 17.15 | -0.22 | -1.27% | 17.04 | 17.46 | 255866 | 44053 | 1.64% |
| 2025-07-30 | 17.60 | 17.37 | -0.19 | -1.08% | 17.25 | 17.83 | 309676 | 54331 | 1.98% |
| 2025-07-29 | 17.52 | 17.56 | 0.04 | 0.23% | 17.32 | 17.57 | 220970 | 38544 | 1.41% |
| 2025-07-28 | 17.42 | 17.52 | 0.11 | 0.63% | 17.36 | 17.73 | 252553 | 44298 | 1.61% |
| 2025-07-25 | 17.40 | 17.41 | 0.03 | 0.17% | 17.28 | 17.51 | 238107 | 41429 | 1.52% |
| 2025-07-24 | 16.97 | 17.38 | 0.48 | 2.84% | 16.93 | 17.42 | 345701 | 59595 | 2.21% |