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 | 15.65 | 15.81 | 0.11 | 0.70% | 15.65 | 15.90 | 32915 | 5212 | 1.51% |
| 2025-10-30 | 15.97 | 15.70 | -0.21 | -1.32% | 15.70 | 15.97 | 30384 | 4801 | 1.39% |
| 2025-10-29 | 15.99 | 15.91 | 0.15 | 0.95% | 15.88 | 16.10 | 46004 | 7343 | 2.11% |
| 2025-10-28 | 15.70 | 15.76 | 0.05 | 0.32% | 15.66 | 15.86 | 24533 | 3872 | 1.12% |
| 2025-10-27 | 15.74 | 15.71 | 0.03 | 0.19% | 15.62 | 15.76 | 21943 | 3443 | 1.01% |
| 2025-10-24 | 15.64 | 15.68 | 0.00 | 0.00% | 15.62 | 15.74 | 22713 | 3563 | 1.04% |
| 2025-10-23 | 15.53 | 15.68 | 0.12 | 0.77% | 15.48 | 15.70 | 24312 | 3793 | 1.11% |
| 2025-10-22 | 15.51 | 15.56 | 0.02 | 0.13% | 15.44 | 15.65 | 20586 | 3205 | 0.94% |
| 2025-10-21 | 15.47 | 15.54 | 0.15 | 0.97% | 15.38 | 15.56 | 21120 | 3272 | 0.97% |
| 2025-10-20 | 15.37 | 15.39 | 0.10 | 0.65% | 15.34 | 15.44 | 16266 | 2502 | 0.75% |
| 2025-10-17 | 15.61 | 15.29 | -0.32 | -2.05% | 15.29 | 15.64 | 38767 | 5983 | 1.78% |
| 2025-10-16 | 15.74 | 15.61 | -0.13 | -0.83% | 15.58 | 15.74 | 19759 | 3091 | 0.91% |
| 2025-10-15 | 15.53 | 15.74 | 0.22 | 1.42% | 15.46 | 15.74 | 24830 | 3882 | 1.14% |
| 2025-10-14 | 15.61 | 15.52 | -0.06 | -0.39% | 15.50 | 15.70 | 30117 | 4697 | 1.38% |
| 2025-10-13 | 15.54 | 15.58 | -0.24 | -1.52% | 15.39 | 15.60 | 39009 | 6044 | 1.79% |
| 2025-10-10 | 15.70 | 15.82 | 0.10 | 0.64% | 15.66 | 15.86 | 34878 | 5504 | 1.60% |
| 2025-10-09 | 15.70 | 15.72 | 0.04 | 0.26% | 15.59 | 15.80 | 30589 | 4798 | 1.40% |
| 2025-09-30 | 15.83 | 15.68 | -0.13 | -0.82% | 15.68 | 15.87 | 41768 | 6578 | 1.91% |
| 2025-09-29 | 15.78 | 15.81 | 0.02 | 0.13% | 15.53 | 15.84 | 38961 | 6121 | 1.79% |
| 2025-09-26 | 15.97 | 15.79 | -0.17 | -1.07% | 15.77 | 15.98 | 44252 | 7009 | 2.03% |
| 2025-09-25 | 16.27 | 15.96 | -0.27 | -1.66% | 15.96 | 16.37 | 71039 | 11471 | 3.26% |
| 2025-09-24 | 16.28 | 16.23 | -0.17 | -1.04% | 16.11 | 16.34 | 58143 | 9426 | 2.66% |
| 2025-09-23 | 16.50 | 16.40 | -0.18 | -1.09% | 16.03 | 16.53 | 78559 | 12763 | 3.60% |
| 2025-09-22 | 16.28 | 16.58 | 0.18 | 1.10% | 16.26 | 16.70 | 83952 | 13879 | 3.85% |
| 2025-09-19 | 16.28 | 16.40 | 0.14 | 0.86% | 16.12 | 16.49 | 91208 | 14900 | 4.18% |
| 2025-09-18 | 16.01 | 16.26 | 0.24 | 1.50% | 15.99 | 16.92 | 156465 | 25856 | 7.17% |
| 2025-09-17 | 15.87 | 16.02 | 0.15 | 0.95% | 15.83 | 16.30 | 55165 | 8871 | 2.53% |
| 2025-09-16 | 15.88 | 15.87 | -0.05 | -0.31% | 15.79 | 15.92 | 33019 | 5237 | 1.51% |
| 2025-09-15 | 15.77 | 15.92 | 0.17 | 1.08% | 15.75 | 15.98 | 36489 | 5798 | 1.67% |
| 2025-09-12 | 15.90 | 15.75 | -0.15 | -0.94% | 15.75 | 15.90 | 26293 | 4159 | 1.21% |
| 2025-09-11 | 15.73 | 15.90 | 0.15 | 0.95% | 15.64 | 15.90 | 24942 | 3928 | 1.14% |
| 2025-09-10 | 15.85 | 15.75 | -0.07 | -0.44% | 15.74 | 15.92 | 20160 | 3187 | 0.92% |
| 2025-09-09 | 15.85 | 15.82 | -0.09 | -0.57% | 15.79 | 15.96 | 22075 | 3500 | 1.01% |
| 2025-09-08 | 15.80 | 15.91 | 0.12 | 0.76% | 15.69 | 15.93 | 36063 | 5716 | 1.65% |
| 2025-09-05 | 15.67 | 15.79 | 0.21 | 1.35% | 15.50 | 15.79 | 27796 | 4358 | 1.27% |
| 2025-09-04 | 15.67 | 15.58 | -0.09 | -0.57% | 15.44 | 15.75 | 35981 | 5620 | 1.65% |
| 2025-09-03 | 15.97 | 15.67 | -0.21 | -1.32% | 15.65 | 15.97 | 28282 | 4465 | 1.30% |
| 2025-09-02 | 16.05 | 15.88 | -0.17 | -1.06% | 15.74 | 16.06 | 40095 | 6362 | 1.84% |
| 2025-09-01 | 16.06 | 16.05 | -0.03 | -0.19% | 15.99 | 16.15 | 28821 | 4624 | 1.32% |
| 2025-08-29 | 16.18 | 16.08 | -0.05 | -0.31% | 16.03 | 16.22 | 31586 | 5093 | 1.45% |
| 2025-08-28 | 16.21 | 16.13 | -0.01 | -0.06% | 15.75 | 16.26 | 59098 | 9471 | 2.71% |
| 2025-08-27 | 16.50 | 16.14 | -0.33 | -2.00% | 16.10 | 16.55 | 61891 | 10128 | 2.84% |
| 2025-08-26 | 16.54 | 16.47 | -0.04 | -0.24% | 16.42 | 16.55 | 48291 | 7971 | 2.21% |
| 2025-08-25 | 16.61 | 16.51 | -0.05 | -0.30% | 16.45 | 16.63 | 60690 | 10026 | 2.78% |
| 2025-08-22 | 16.43 | 16.56 | 0.14 | 0.85% | 16.36 | 16.68 | 72452 | 11952 | 3.32% |
| 2025-08-21 | 16.76 | 16.42 | -0.23 | -1.38% | 16.40 | 16.78 | 73290 | 12105 | 3.36% |
| 2025-08-20 | 16.12 | 16.65 | 0.47 | 2.90% | 16.08 | 16.96 | 142043 | 23668 | 6.51% |
| 2025-08-19 | 16.12 | 16.18 | 0.12 | 0.75% | 15.95 | 16.19 | 48900 | 7868 | 2.24% |
| 2025-08-18 | 16.07 | 16.06 | 0.02 | 0.12% | 16.02 | 16.12 | 54458 | 8752 | 2.50% |
| 2025-08-15 | 15.74 | 16.04 | 0.30 | 1.91% | 15.73 | 16.07 | 37683 | 6012 | 1.73% |
| 2025-08-14 | 16.16 | 15.74 | -0.39 | -2.42% | 15.73 | 16.17 | 54456 | 8677 | 2.50% |
| 2025-08-13 | 16.20 | 16.13 | 0.01 | 0.06% | 16.04 | 16.20 | 36981 | 5956 | 1.70% |
| 2025-08-12 | 16.16 | 16.12 | 0.01 | 0.06% | 16.02 | 16.16 | 23882 | 3840 | 1.09% |
| 2025-08-11 | 16.03 | 16.11 | 0.08 | 0.50% | 16.01 | 16.15 | 35351 | 5694 | 1.62% |
| 2025-08-08 | 16.01 | 16.03 | 0.04 | 0.25% | 15.90 | 16.05 | 30051 | 4800 | 1.38% |
| 2025-08-07 | 16.08 | 15.99 | -0.09 | -0.56% | 15.98 | 16.10 | 29766 | 4772 | 1.36% |
| 2025-08-06 | 16.15 | 16.08 | 0.08 | 0.50% | 16.00 | 16.15 | 43194 | 6939 | 1.98% |
| 2025-08-05 | 16.04 | 16.00 | 0.03 | 0.19% | 15.94 | 16.07 | 29783 | 4761 | 1.37% |
| 2025-08-04 | 15.82 | 15.97 | 0.07 | 0.44% | 15.78 | 16.02 | 25006 | 3988 | 1.15% |
| 2025-08-01 | 15.76 | 15.90 | 0.20 | 1.27% | 15.70 | 15.93 | 22955 | 3636 | 1.05% |
| 2025-07-31 | 15.80 | 15.70 | -0.16 | -1.01% | 15.70 | 15.95 | 32884 | 5208 | 1.51% |
| 2025-07-30 | 15.94 | 15.86 | -0.21 | -1.31% | 15.76 | 16.01 | 40651 | 6451 | 1.86% |
| 2025-07-29 | 16.10 | 16.07 | -0.03 | -0.19% | 15.95 | 16.10 | 21272 | 3409 | 0.98% |
| 2025-07-28 | 16.26 | 16.10 | -0.01 | -0.06% | 16.05 | 16.26 | 33603 | 5415 | 1.54% |
| 2025-07-25 | 15.92 | 16.11 | 0.17 | 1.07% | 15.92 | 16.28 | 57925 | 9348 | 2.65% |
| 2025-07-24 | 15.82 | 15.94 | 0.12 | 0.76% | 15.81 | 15.94 | 26850 | 4267 | 1.23% |