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 | 15.60 | 15.58 | -0.15 | -0.95% | 15.44 | 15.91 | 118082 | 18524 | 7.35% |
| 2025-10-30 | 15.59 | 15.73 | -0.05 | -0.32% | 15.53 | 15.85 | 109718 | 17229 | 6.83% |
| 2025-10-29 | 15.49 | 15.78 | 0.40 | 2.60% | 15.45 | 16.27 | 166586 | 26287 | 10.37% |
| 2025-10-28 | 14.84 | 15.38 | 0.42 | 2.81% | 14.79 | 16.00 | 227303 | 35276 | 14.15% |
| 2025-10-27 | 14.90 | 14.96 | -1.02 | -6.38% | 14.69 | 15.28 | 225334 | 33722 | 14.03% |
| 2025-10-17 | 15.60 | 15.98 | 1.45 | 9.98% | 15.60 | 15.98 | 178479 | 28473 | 11.11% |
| 2025-10-16 | 14.88 | 14.53 | -0.36 | -2.42% | 14.48 | 14.88 | 38178 | 5583 | 2.38% |
| 2025-10-15 | 14.69 | 14.89 | 0.20 | 1.36% | 14.59 | 14.90 | 36165 | 5350 | 2.25% |
| 2025-10-14 | 15.21 | 14.69 | -0.44 | -2.91% | 14.60 | 15.30 | 54345 | 8114 | 3.38% |
| 2025-10-13 | 14.93 | 15.13 | -0.27 | -1.75% | 14.31 | 15.17 | 53926 | 8043 | 3.36% |
| 2025-10-10 | 15.61 | 15.40 | -0.30 | -1.91% | 15.40 | 15.86 | 92381 | 14455 | 5.75% |
| 2025-10-09 | 15.29 | 15.70 | 0.55 | 3.63% | 15.20 | 15.80 | 99552 | 15437 | 6.20% |
| 2025-09-30 | 15.35 | 15.15 | -0.15 | -0.98% | 15.15 | 15.42 | 51064 | 7775 | 3.18% |
| 2025-09-29 | 15.57 | 15.30 | -0.30 | -1.92% | 15.15 | 15.57 | 71584 | 10955 | 4.46% |
| 2025-09-26 | 15.89 | 15.60 | -0.43 | -2.68% | 15.46 | 16.05 | 106049 | 16669 | 6.60% |
| 2025-09-25 | 15.56 | 16.03 | 0.43 | 2.76% | 15.48 | 16.40 | 155347 | 24873 | 9.67% |
| 2025-09-24 | 15.15 | 15.60 | -0.19 | -1.20% | 15.15 | 15.65 | 77933 | 12045 | 4.85% |
| 2025-09-23 | 15.44 | 15.79 | 0.35 | 2.27% | 15.00 | 16.05 | 126642 | 19704 | 7.89% |
| 2025-09-22 | 15.57 | 15.44 | 0.04 | 0.26% | 15.31 | 15.58 | 41065 | 6333 | 2.56% |
| 2025-09-19 | 15.58 | 15.40 | -0.18 | -1.16% | 15.35 | 15.72 | 50891 | 7880 | 3.17% |
| 2025-09-18 | 15.69 | 15.58 | -0.13 | -0.83% | 15.40 | 15.85 | 73693 | 11481 | 4.59% |
| 2025-09-17 | 15.77 | 15.71 | -0.02 | -0.13% | 15.61 | 15.94 | 50604 | 7985 | 3.15% |
| 2025-09-16 | 15.39 | 15.73 | 0.35 | 2.28% | 15.31 | 15.75 | 65312 | 10167 | 4.07% |
| 2025-09-15 | 15.56 | 15.38 | -0.32 | -2.04% | 15.35 | 15.69 | 60862 | 9385 | 3.79% |
| 2025-09-12 | 15.75 | 15.70 | -0.13 | -0.82% | 15.68 | 15.91 | 59890 | 9453 | 3.73% |
| 2025-09-11 | 15.64 | 15.83 | 0.18 | 1.15% | 15.45 | 15.86 | 71625 | 11263 | 4.46% |
| 2025-09-10 | 15.73 | 15.65 | 0.03 | 0.19% | 15.55 | 15.87 | 67665 | 10642 | 4.21% |
| 2025-09-09 | 15.58 | 15.62 | 0.03 | 0.19% | 15.38 | 15.79 | 76694 | 11968 | 4.78% |
| 2025-09-08 | 15.51 | 15.59 | 0.08 | 0.52% | 15.25 | 15.59 | 66212 | 10208 | 4.12% |
| 2025-09-05 | 15.32 | 15.51 | 0.18 | 1.17% | 14.94 | 15.51 | 75196 | 11479 | 4.68% |
| 2025-09-04 | 15.53 | 15.33 | -0.12 | -0.78% | 15.15 | 16.41 | 90481 | 14178 | 5.63% |
| 2025-09-03 | 16.07 | 15.45 | -0.62 | -3.86% | 15.45 | 16.07 | 84946 | 13377 | 5.29% |
| 2025-09-02 | 17.00 | 16.07 | -0.77 | -4.57% | 15.78 | 17.00 | 162508 | 26226 | 10.12% |
| 2025-09-01 | 16.21 | 16.84 | 0.59 | 3.63% | 16.21 | 17.00 | 183890 | 30760 | 11.45% |
| 2025-08-29 | 16.79 | 16.25 | -0.66 | -3.90% | 16.24 | 16.83 | 149599 | 24492 | 9.32% |
| 2025-08-28 | 16.71 | 16.91 | 0.47 | 2.86% | 16.14 | 17.26 | 223343 | 37402 | 13.91% |
| 2025-08-27 | 17.25 | 16.44 | -0.85 | -4.92% | 16.42 | 17.37 | 188232 | 31876 | 11.72% |
| 2025-08-26 | 17.20 | 17.29 | -0.10 | -0.58% | 17.11 | 17.45 | 164989 | 28550 | 10.27% |
| 2025-08-25 | 16.99 | 17.39 | 0.59 | 3.51% | 16.89 | 17.82 | 271974 | 47133 | 16.94% |
| 2025-08-22 | 16.88 | 16.80 | -0.10 | -0.59% | 16.69 | 17.02 | 115016 | 19315 | 7.16% |
| 2025-08-21 | 16.99 | 16.90 | -0.07 | -0.41% | 16.74 | 17.17 | 134910 | 22830 | 8.40% |
| 2025-08-20 | 17.02 | 16.97 | -0.05 | -0.29% | 16.67 | 17.05 | 126201 | 21299 | 7.86% |
| 2025-08-19 | 16.75 | 17.02 | 0.26 | 1.55% | 16.56 | 17.44 | 229790 | 39005 | 14.31% |
| 2025-08-18 | 16.47 | 16.76 | 0.39 | 2.38% | 16.38 | 16.83 | 204932 | 34108 | 12.76% |
| 2025-08-15 | 15.95 | 16.37 | 0.12 | 0.74% | 15.90 | 16.39 | 120630 | 19604 | 7.51% |
| 2025-08-14 | 16.60 | 16.25 | -0.35 | -2.11% | 16.25 | 17.13 | 193953 | 32356 | 12.08% |
| 2025-08-13 | 16.51 | 16.60 | 0.10 | 0.61% | 16.40 | 16.68 | 154104 | 25504 | 9.60% |
| 2025-08-12 | 16.45 | 16.50 | 0.05 | 0.30% | 16.33 | 16.66 | 114077 | 18817 | 7.10% |
| 2025-08-11 | 16.41 | 16.45 | 0.12 | 0.73% | 16.27 | 16.50 | 93810 | 15362 | 5.84% |
| 2025-08-08 | 16.52 | 16.33 | -0.14 | -0.85% | 16.22 | 16.52 | 90581 | 14785 | 5.64% |
| 2025-08-07 | 16.56 | 16.47 | -0.17 | -1.02% | 16.36 | 16.69 | 125302 | 20670 | 7.80% |
| 2025-08-06 | 16.40 | 16.64 | 0.14 | 0.85% | 16.20 | 16.80 | 227909 | 37842 | 14.19% |
| 2025-08-05 | 15.75 | 16.50 | 0.82 | 5.23% | 15.75 | 16.70 | 251967 | 40958 | 15.69% |
| 2025-08-04 | 15.64 | 15.68 | 0.03 | 0.19% | 15.37 | 15.70 | 63684 | 9906 | 3.97% |
| 2025-08-01 | 15.85 | 15.65 | -0.27 | -1.70% | 15.55 | 15.92 | 95838 | 15038 | 5.97% |
| 2025-07-31 | 15.50 | 15.92 | 0.38 | 2.45% | 15.49 | 16.43 | 186547 | 30018 | 11.62% |
| 2025-07-30 | 15.85 | 15.54 | -0.30 | -1.89% | 15.46 | 15.86 | 86262 | 13463 | 5.37% |
| 2025-07-29 | 16.05 | 15.84 | -0.21 | -1.31% | 15.76 | 16.05 | 68846 | 10905 | 4.29% |
| 2025-07-28 | 15.88 | 16.05 | 0.23 | 1.45% | 15.83 | 16.05 | 81057 | 12943 | 5.05% |
| 2025-07-25 | 15.83 | 15.82 | 0.01 | 0.06% | 15.75 | 15.87 | 60819 | 9603 | 3.79% |
| 2025-07-24 | 15.75 | 15.81 | 0.10 | 0.64% | 15.70 | 15.82 | 56202 | 8858 | 3.50% |