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 | 15.44 | 15.83 | 0.37 | 2.39% | 15.43 | 15.88 | 32124 | 5068 | 1.02% |
| 2025-10-30 | 15.78 | 15.46 | -0.37 | -2.34% | 15.46 | 15.78 | 29382 | 4579 | 0.93% |
| 2025-10-29 | 15.90 | 15.83 | -0.12 | -0.75% | 15.68 | 15.95 | 23211 | 3659 | 0.74% |
| 2025-10-28 | 15.86 | 15.95 | 0.10 | 0.63% | 15.75 | 16.03 | 27473 | 4371 | 0.87% |
| 2025-10-27 | 15.73 | 15.85 | 0.24 | 1.54% | 15.66 | 16.07 | 29102 | 4619 | 0.92% |
| 2025-10-24 | 15.64 | 15.61 | -0.03 | -0.19% | 15.57 | 15.75 | 17945 | 2806 | 0.57% |
| 2025-10-23 | 15.57 | 15.64 | 0.06 | 0.39% | 15.34 | 15.67 | 18031 | 2791 | 0.57% |
| 2025-10-22 | 15.62 | 15.58 | -0.05 | -0.32% | 15.48 | 15.69 | 13493 | 2105 | 0.43% |
| 2025-10-21 | 15.72 | 15.63 | -0.06 | -0.38% | 15.50 | 15.72 | 16679 | 2604 | 0.53% |
| 2025-10-20 | 15.45 | 15.69 | 0.32 | 2.08% | 15.45 | 15.80 | 19544 | 3053 | 0.62% |
| 2025-10-17 | 15.70 | 15.37 | -0.42 | -2.66% | 15.36 | 15.90 | 24427 | 3796 | 0.77% |
| 2025-10-16 | 15.84 | 15.79 | -0.12 | -0.75% | 15.73 | 16.06 | 18494 | 2936 | 0.59% |
| 2025-10-15 | 15.74 | 15.91 | 0.19 | 1.21% | 15.72 | 15.99 | 20812 | 3305 | 0.66% |
| 2025-10-14 | 15.93 | 15.72 | -0.21 | -1.32% | 15.68 | 16.12 | 26214 | 4172 | 0.83% |
| 2025-10-13 | 15.30 | 15.93 | -0.04 | -0.25% | 15.23 | 15.95 | 38101 | 5982 | 1.21% |
| 2025-10-10 | 16.18 | 15.97 | -0.24 | -1.48% | 15.96 | 16.32 | 33760 | 5424 | 1.07% |
| 2025-10-09 | 16.23 | 16.21 | 0.02 | 0.12% | 16.14 | 16.59 | 43671 | 7097 | 1.38% |
| 2025-09-30 | 15.88 | 16.19 | 0.36 | 2.27% | 15.78 | 16.27 | 36661 | 5877 | 1.16% |
| 2025-09-29 | 15.86 | 15.98 | 0.13 | 0.82% | 15.66 | 16.03 | 22540 | 3588 | 0.71% |
| 2025-09-26 | 15.87 | 15.85 | -0.09 | -0.56% | 15.68 | 16.16 | 29147 | 4654 | 0.92% |
| 2025-09-25 | 15.91 | 15.94 | 0.01 | 0.06% | 15.78 | 16.17 | 30347 | 4851 | 0.96% |
| 2025-09-24 | 15.41 | 15.93 | 0.44 | 2.84% | 15.36 | 15.96 | 35584 | 5607 | 1.13% |
| 2025-09-23 | 15.60 | 15.49 | -0.18 | -1.15% | 14.99 | 15.67 | 51049 | 7791 | 1.62% |
| 2025-09-22 | 15.94 | 15.67 | -0.27 | -1.69% | 15.51 | 15.97 | 29658 | 4649 | 0.94% |
| 2025-09-19 | 15.88 | 15.94 | 0.06 | 0.38% | 15.76 | 15.98 | 25350 | 4020 | 0.80% |
| 2025-09-18 | 16.19 | 15.88 | -0.31 | -1.91% | 15.80 | 16.35 | 51570 | 8291 | 1.63% |
| 2025-09-17 | 16.42 | 16.19 | -0.19 | -1.16% | 16.16 | 16.43 | 28780 | 4680 | 0.91% |
| 2025-09-16 | 16.30 | 16.38 | 0.13 | 0.80% | 16.08 | 16.40 | 30907 | 5016 | 0.98% |
| 2025-09-15 | 16.39 | 16.25 | -0.14 | -0.85% | 16.20 | 16.45 | 24826 | 4043 | 0.79% |
| 2025-09-12 | 16.75 | 16.39 | -0.33 | -1.97% | 16.35 | 16.80 | 41374 | 6813 | 1.31% |
| 2025-09-11 | 16.60 | 16.72 | -0.05 | -0.30% | 16.25 | 16.82 | 54626 | 9028 | 1.73% |
| 2025-09-10 | 16.70 | 16.77 | -0.02 | -0.12% | 16.59 | 16.99 | 37079 | 6209 | 1.17% |
| 2025-09-09 | 16.84 | 16.79 | -0.05 | -0.30% | 16.71 | 17.20 | 52964 | 8956 | 1.68% |
| 2025-09-08 | 16.63 | 16.84 | 0.25 | 1.51% | 16.52 | 16.85 | 46367 | 7743 | 1.47% |
| 2025-09-05 | 16.27 | 16.59 | 0.36 | 2.22% | 16.23 | 16.59 | 43000 | 7100 | 1.36% |
| 2025-09-04 | 16.08 | 16.23 | 0.17 | 1.06% | 16.01 | 16.43 | 43484 | 7076 | 1.38% |
| 2025-09-03 | 16.49 | 16.06 | -0.39 | -2.37% | 16.01 | 16.55 | 37819 | 6148 | 1.20% |
| 2025-09-02 | 16.91 | 16.45 | -0.46 | -2.72% | 16.27 | 16.93 | 55148 | 9102 | 1.75% |
| 2025-09-01 | 16.72 | 16.91 | 0.21 | 1.26% | 16.45 | 16.91 | 57684 | 9653 | 1.83% |
| 2025-08-29 | 16.48 | 16.70 | 0.21 | 1.27% | 16.23 | 16.77 | 61452 | 10193 | 1.95% |
| 2025-08-28 | 16.75 | 16.49 | -0.55 | -3.23% | 16.06 | 16.84 | 118819 | 19492 | 3.76% |
| 2025-08-27 | 17.35 | 17.04 | -0.19 | -1.10% | 17.03 | 17.64 | 98414 | 17076 | 3.12% |
| 2025-08-26 | 17.38 | 17.23 | -0.11 | -0.63% | 17.12 | 17.38 | 66187 | 11425 | 2.10% |
| 2025-08-25 | 17.06 | 17.34 | -0.13 | -0.74% | 17.04 | 17.44 | 136605 | 23553 | 4.33% |
| 2025-08-22 | 17.93 | 17.47 | -0.45 | -2.51% | 17.30 | 18.04 | 124108 | 21851 | 3.93% |
| 2025-08-21 | 18.09 | 17.92 | -0.25 | -1.38% | 17.86 | 18.27 | 74801 | 13471 | 2.37% |
| 2025-08-20 | 18.63 | 18.17 | -0.36 | -1.94% | 17.82 | 18.75 | 124932 | 22589 | 3.96% |
| 2025-08-19 | 18.99 | 18.53 | -0.79 | -4.09% | 18.53 | 19.07 | 139444 | 26057 | 4.42% |
| 2025-08-18 | 18.80 | 19.32 | -0.22 | -1.13% | 18.42 | 19.50 | 214613 | 40688 | 6.80% |
| 2025-08-15 | 18.84 | 19.54 | 1.22 | 6.66% | 18.50 | 20.15 | 341969 | 66714 | 10.83% |
| 2025-08-14 | 16.65 | 18.32 | 1.67 | 10.03% | 16.44 | 18.32 | 258512 | 44523 | 8.19% |
| 2025-08-13 | 16.10 | 16.65 | 0.55 | 3.42% | 16.06 | 17.00 | 159342 | 26311 | 5.05% |
| 2025-08-12 | 16.06 | 16.10 | 0.09 | 0.56% | 15.83 | 16.25 | 79566 | 12766 | 2.52% |
| 2025-08-11 | 15.72 | 16.01 | 0.28 | 1.78% | 15.68 | 16.03 | 58176 | 9270 | 1.84% |
| 2025-08-08 | 15.69 | 15.73 | 0.07 | 0.45% | 15.58 | 15.76 | 30094 | 4722 | 0.95% |
| 2025-08-07 | 15.90 | 15.66 | -0.13 | -0.82% | 15.60 | 15.90 | 39301 | 6178 | 1.24% |
| 2025-08-06 | 15.70 | 15.79 | 0.03 | 0.19% | 15.65 | 15.88 | 34185 | 5391 | 1.08% |
| 2025-08-05 | 15.75 | 15.76 | 0.01 | 0.06% | 15.66 | 15.88 | 42111 | 6626 | 1.33% |
| 2025-08-04 | 15.60 | 15.75 | 0.09 | 0.57% | 15.46 | 15.76 | 29675 | 4640 | 0.94% |
| 2025-08-01 | 15.44 | 15.66 | 0.22 | 1.42% | 15.38 | 15.76 | 45223 | 7058 | 1.43% |
| 2025-07-31 | 15.70 | 15.44 | -0.32 | -2.03% | 15.37 | 15.73 | 49015 | 7615 | 1.55% |
| 2025-07-30 | 16.04 | 15.76 | -0.28 | -1.75% | 15.64 | 16.18 | 56023 | 8888 | 1.77% |
| 2025-07-29 | 15.99 | 16.04 | 0.00 | 0.00% | 15.82 | 16.07 | 39557 | 6310 | 1.25% |
| 2025-07-28 | 15.96 | 16.04 | 0.12 | 0.75% | 15.84 | 16.15 | 52148 | 8360 | 1.65% |
| 2025-07-25 | 15.81 | 15.92 | 0.13 | 0.82% | 15.69 | 16.01 | 54478 | 8633 | 1.73% |
| 2025-07-24 | 15.65 | 15.79 | 0.18 | 1.15% | 15.62 | 15.83 | 48628 | 7651 | 1.54% |