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 | 15.57 | 15.70 | 0.00 | 0.00% | 15.40 | 15.75 | 709545 | 110781 | 0.98% |
| 2025-10-30 | 15.72 | 15.70 | 0.00 | 0.00% | 15.67 | 15.89 | 432081 | 68136 | 0.60% |
| 2025-10-29 | 16.09 | 15.70 | -0.47 | -2.91% | 15.66 | 16.14 | 663336 | 104802 | 0.92% |
| 2025-10-28 | 16.16 | 16.17 | -0.01 | -0.06% | 16.06 | 16.28 | 329891 | 53357 | 0.46% |
| 2025-10-27 | 16.21 | 16.18 | -0.12 | -0.74% | 16.08 | 16.34 | 483702 | 78303 | 0.67% |
| 2025-10-24 | 16.52 | 16.30 | -0.25 | -1.51% | 16.23 | 16.53 | 524531 | 85765 | 0.72% |
| 2025-10-23 | 16.41 | 16.55 | 0.14 | 0.85% | 16.37 | 16.58 | 425266 | 70126 | 0.59% |
| 2025-10-22 | 16.34 | 16.41 | 0.02 | 0.12% | 16.33 | 16.54 | 272318 | 44734 | 0.38% |
| 2025-10-21 | 16.35 | 16.39 | 0.00 | 0.00% | 16.22 | 16.45 | 485334 | 79318 | 0.67% |
| 2025-10-20 | 16.41 | 16.39 | -0.01 | -0.06% | 16.11 | 16.44 | 478092 | 77945 | 0.66% |
| 2025-10-17 | 16.28 | 16.40 | 0.11 | 0.68% | 16.26 | 16.57 | 722245 | 118663 | 1.00% |
| 2025-10-16 | 16.12 | 16.29 | 0.20 | 1.24% | 16.10 | 16.30 | 551623 | 89468 | 0.76% |
| 2025-10-15 | 16.02 | 16.09 | 0.00 | 0.00% | 16.00 | 16.23 | 538413 | 86607 | 0.74% |
| 2025-10-14 | 15.68 | 16.09 | 0.34 | 2.16% | 15.58 | 16.16 | 913480 | 146024 | 1.26% |
| 2025-10-13 | 15.45 | 15.75 | 0.21 | 1.35% | 15.33 | 15.88 | 855466 | 133708 | 1.18% |
| 2025-10-10 | 15.25 | 15.54 | 0.28 | 1.83% | 15.20 | 15.59 | 668692 | 103693 | 0.92% |
| 2025-10-09 | 15.20 | 15.26 | -0.01 | -0.07% | 15.07 | 15.27 | 486548 | 73897 | 0.67% |
| 2025-09-30 | 15.40 | 15.27 | -0.12 | -0.78% | 15.13 | 15.41 | 579896 | 88329 | 0.80% |
| 2025-09-29 | 15.31 | 15.39 | 0.08 | 0.52% | 15.18 | 15.50 | 546137 | 83767 | 0.75% |
| 2025-09-26 | 15.12 | 15.31 | 0.19 | 1.26% | 15.03 | 15.34 | 465911 | 70851 | 0.64% |
| 2025-09-25 | 15.26 | 15.12 | -0.20 | -1.31% | 15.04 | 15.29 | 692949 | 104727 | 0.96% |
| 2025-09-24 | 15.24 | 15.32 | 0.10 | 0.66% | 15.18 | 15.43 | 451623 | 69086 | 0.62% |
| 2025-09-23 | 15.07 | 15.22 | 0.16 | 1.06% | 14.93 | 15.45 | 982160 | 150078 | 1.35% |
| 2025-09-22 | 15.31 | 15.06 | -0.35 | -2.27% | 15.01 | 15.35 | 765858 | 115872 | 1.06% |
| 2025-09-19 | 15.16 | 15.41 | 0.26 | 1.72% | 15.02 | 15.44 | 527030 | 80340 | 0.73% |
| 2025-09-18 | 15.46 | 15.15 | -0.27 | -1.75% | 15.13 | 15.53 | 511276 | 78196 | 0.71% |
| 2025-09-17 | 15.47 | 15.42 | -0.05 | -0.32% | 15.40 | 15.55 | 351002 | 54225 | 0.48% |
| 2025-09-16 | 15.66 | 15.47 | -0.19 | -1.21% | 15.45 | 15.72 | 400656 | 62271 | 0.55% |
| 2025-09-15 | 15.72 | 15.66 | -0.06 | -0.38% | 15.56 | 15.82 | 391369 | 61379 | 0.54% |
| 2025-09-12 | 15.97 | 15.72 | -0.27 | -1.69% | 15.68 | 16.03 | 497836 | 78727 | 0.69% |
| 2025-09-11 | 15.94 | 15.99 | 0.04 | 0.25% | 15.87 | 16.06 | 385121 | 61406 | 0.53% |
| 2025-09-10 | 15.97 | 15.95 | -0.09 | -0.56% | 15.87 | 16.08 | 347040 | 55399 | 0.48% |
| 2025-09-09 | 15.75 | 16.04 | 0.30 | 1.91% | 15.74 | 16.04 | 594897 | 94748 | 0.82% |
| 2025-09-08 | 15.58 | 15.74 | 0.11 | 0.70% | 15.54 | 15.86 | 598745 | 94364 | 0.83% |
| 2025-09-05 | 15.68 | 15.63 | -0.01 | -0.06% | 15.47 | 15.68 | 431934 | 67291 | 0.60% |
| 2025-09-04 | 15.62 | 15.64 | -0.03 | -0.19% | 15.42 | 15.66 | 627596 | 97618 | 0.87% |
| 2025-09-03 | 15.93 | 15.67 | -0.31 | -1.94% | 15.59 | 15.96 | 653219 | 102725 | 0.90% |
| 2025-09-02 | 15.70 | 15.98 | 0.29 | 1.85% | 15.68 | 15.98 | 756163 | 120001 | 1.04% |
| 2025-09-01 | 15.86 | 15.69 | -0.18 | -1.13% | 15.68 | 15.96 | 589440 | 93010 | 0.81% |
| 2025-08-29 | 16.08 | 15.87 | -0.21 | -1.31% | 15.87 | 16.22 | 718159 | 115137 | 0.99% |
| 2025-08-28 | 15.82 | 16.08 | 0.22 | 1.39% | 15.81 | 16.13 | 628209 | 100349 | 0.87% |
| 2025-08-27 | 15.96 | 15.86 | -0.12 | -0.75% | 15.85 | 16.07 | 596015 | 95077 | 0.82% |
| 2025-08-26 | 16.21 | 15.98 | -0.20 | -1.24% | 15.98 | 16.21 | 589844 | 94538 | 0.81% |
| 2025-08-25 | 16.05 | 16.18 | 0.09 | 0.56% | 15.92 | 16.20 | 934873 | 150599 | 1.29% |
| 2025-08-22 | 16.35 | 16.09 | -0.27 | -1.65% | 16.00 | 16.42 | 837080 | 134746 | 1.15% |
| 2025-08-21 | 16.27 | 16.36 | 0.10 | 0.62% | 16.14 | 16.46 | 526105 | 85887 | 0.73% |
| 2025-08-20 | 15.93 | 16.26 | 0.28 | 1.75% | 15.90 | 16.40 | 938705 | 152649 | 1.29% |
| 2025-08-19 | 15.95 | 15.98 | 0.06 | 0.38% | 15.78 | 16.05 | 490897 | 77963 | 0.68% |
| 2025-08-18 | 15.95 | 15.92 | 0.05 | 0.32% | 15.69 | 16.10 | 861013 | 136900 | 1.19% |
| 2025-08-15 | 15.86 | 15.87 | 0.05 | 0.32% | 15.55 | 15.92 | 743726 | 116793 | 1.03% |
| 2025-08-14 | 15.95 | 15.82 | -0.11 | -0.69% | 15.81 | 16.00 | 502450 | 79876 | 0.69% |
| 2025-08-13 | 16.20 | 15.93 | -0.26 | -1.61% | 15.90 | 16.25 | 662708 | 106238 | 0.91% |
| 2025-08-12 | 16.26 | 16.19 | -0.05 | -0.31% | 16.17 | 16.34 | 338294 | 54895 | 0.47% |
| 2025-08-11 | 16.39 | 16.24 | -0.15 | -0.92% | 16.20 | 16.41 | 369646 | 60107 | 0.51% |
| 2025-08-08 | 16.43 | 16.39 | -0.01 | -0.06% | 16.36 | 16.58 | 342634 | 56364 | 0.47% |
| 2025-08-07 | 16.38 | 16.40 | 0.04 | 0.24% | 16.28 | 16.48 | 357958 | 58649 | 0.49% |
| 2025-08-06 | 16.43 | 16.36 | -0.07 | -0.43% | 16.25 | 16.47 | 418216 | 68405 | 0.58% |
| 2025-08-05 | 16.25 | 16.43 | 0.18 | 1.11% | 16.23 | 16.47 | 460442 | 75283 | 0.64% |
| 2025-08-04 | 16.19 | 16.25 | -0.01 | -0.06% | 16.18 | 16.49 | 449482 | 73390 | 0.62% |
| 2025-08-01 | 16.12 | 16.26 | 0.21 | 1.31% | 15.89 | 16.29 | 573208 | 92553 | 0.79% |
| 2025-07-31 | 16.36 | 16.05 | -0.31 | -1.89% | 15.92 | 16.43 | 740536 | 119032 | 1.02% |
| 2025-07-30 | 16.30 | 16.36 | 0.06 | 0.37% | 16.28 | 16.53 | 443940 | 72822 | 0.61% |
| 2025-07-29 | 16.57 | 16.30 | -0.28 | -1.69% | 16.27 | 16.69 | 553073 | 90714 | 0.76% |
| 2025-07-28 | 16.40 | 16.58 | 0.21 | 1.28% | 16.40 | 16.75 | 562105 | 93449 | 0.78% |
| 2025-07-25 | 16.37 | 16.37 | -0.02 | -0.12% | 16.35 | 16.56 | 585980 | 96407 | 0.81% |
| 2025-07-24 | 16.61 | 16.39 | -0.21 | -1.27% | 16.36 | 16.61 | 619625 | 101964 | 0.85% |