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 | 15.70 | 16.47 | 0.71 | 4.51% | 15.67 | 16.73 | 106229 | 17419 | 6.04% |
| 2025-10-30 | 15.92 | 15.76 | -0.05 | -0.32% | 15.61 | 16.09 | 67200 | 10658 | 3.82% |
| 2025-10-29 | 15.43 | 15.81 | 0.84 | 5.61% | 15.43 | 16.79 | 100094 | 15888 | 5.69% |
| 2025-10-28 | 14.95 | 14.97 | -0.05 | -0.33% | 14.85 | 15.21 | 29649 | 4464 | 1.69% |
| 2025-10-27 | 15.19 | 15.02 | -0.12 | -0.79% | 14.92 | 15.36 | 41039 | 6188 | 2.33% |
| 2025-10-24 | 14.89 | 15.14 | 0.33 | 2.23% | 14.81 | 15.19 | 38422 | 5798 | 2.18% |
| 2025-10-23 | 14.88 | 14.81 | -0.07 | -0.47% | 14.58 | 14.95 | 28849 | 4245 | 1.64% |
| 2025-10-22 | 15.18 | 14.88 | -0.35 | -2.30% | 14.85 | 15.22 | 32396 | 4858 | 1.84% |
| 2025-10-21 | 14.71 | 15.23 | 0.56 | 3.82% | 14.56 | 15.50 | 56428 | 8585 | 3.21% |
| 2025-10-20 | 14.37 | 14.67 | 0.54 | 3.82% | 14.20 | 14.71 | 48299 | 7029 | 2.75% |
| 2025-10-17 | 14.80 | 14.13 | -0.71 | -4.78% | 14.10 | 14.95 | 43778 | 6300 | 2.49% |
| 2025-10-16 | 15.15 | 14.84 | -0.33 | -2.18% | 14.82 | 15.42 | 42672 | 6418 | 2.43% |
| 2025-10-15 | 15.15 | 15.17 | 0.15 | 1.00% | 14.94 | 15.33 | 31260 | 4733 | 1.78% |
| 2025-10-14 | 15.53 | 15.02 | -0.35 | -2.28% | 14.92 | 15.62 | 39814 | 6069 | 2.26% |
| 2025-10-13 | 14.98 | 15.37 | 0.02 | 0.13% | 14.40 | 15.59 | 54745 | 8323 | 3.11% |
| 2025-10-10 | 15.95 | 15.35 | -0.67 | -4.18% | 15.32 | 16.15 | 55296 | 8635 | 3.14% |
| 2025-10-09 | 15.99 | 16.02 | 0.13 | 0.82% | 15.90 | 16.37 | 59941 | 9679 | 3.41% |
| 2025-09-30 | 15.73 | 15.89 | 0.13 | 0.82% | 15.61 | 16.16 | 58136 | 9278 | 3.31% |
| 2025-09-29 | 15.16 | 15.76 | 0.56 | 3.68% | 15.15 | 15.85 | 54857 | 8556 | 3.12% |
| 2025-09-26 | 15.52 | 15.20 | -0.28 | -1.81% | 15.16 | 15.60 | 37757 | 5792 | 2.15% |
| 2025-09-25 | 15.68 | 15.48 | -0.33 | -2.09% | 15.48 | 15.98 | 41011 | 6448 | 2.33% |
| 2025-09-24 | 15.45 | 15.81 | 0.20 | 1.28% | 15.23 | 15.88 | 49544 | 7748 | 2.82% |
| 2025-09-23 | 15.64 | 15.61 | -0.01 | -0.06% | 14.91 | 15.78 | 67739 | 10398 | 3.85% |
| 2025-09-22 | 15.33 | 15.62 | 0.28 | 1.83% | 15.22 | 15.83 | 40059 | 6223 | 2.28% |
| 2025-09-19 | 15.75 | 15.34 | -0.38 | -2.42% | 15.19 | 15.75 | 59270 | 9130 | 3.37% |
| 2025-09-18 | 16.00 | 15.72 | -0.24 | -1.50% | 15.57 | 16.45 | 72890 | 11697 | 4.14% |
| 2025-09-17 | 15.99 | 15.96 | 0.07 | 0.44% | 15.74 | 16.19 | 48465 | 7761 | 2.76% |
| 2025-09-16 | 15.78 | 15.89 | 0.09 | 0.57% | 15.50 | 16.00 | 39662 | 6287 | 2.26% |
| 2025-09-15 | 15.90 | 15.80 | -0.13 | -0.82% | 15.68 | 16.07 | 40362 | 6383 | 2.29% |
| 2025-09-12 | 16.16 | 15.93 | -0.13 | -0.81% | 15.82 | 16.42 | 49347 | 7943 | 2.81% |
| 2025-09-11 | 16.03 | 16.06 | -0.27 | -1.65% | 15.11 | 16.15 | 86387 | 13624 | 4.91% |
| 2025-09-10 | 16.10 | 16.33 | 0.23 | 1.43% | 16.06 | 16.62 | 54747 | 8947 | 3.11% |
| 2025-09-09 | 16.58 | 16.10 | -0.44 | -2.66% | 16.03 | 16.58 | 54315 | 8832 | 3.09% |
| 2025-09-08 | 16.31 | 16.54 | 0.41 | 2.54% | 16.19 | 16.62 | 55460 | 9108 | 3.15% |
| 2025-09-05 | 15.48 | 16.13 | 0.72 | 4.67% | 15.41 | 16.13 | 50379 | 7990 | 2.86% |
| 2025-09-04 | 15.68 | 15.41 | -0.19 | -1.22% | 15.10 | 16.08 | 65824 | 10325 | 3.74% |
| 2025-09-03 | 16.46 | 15.60 | -0.56 | -3.47% | 15.55 | 16.46 | 55965 | 8893 | 3.18% |
| 2025-09-02 | 16.48 | 16.16 | -0.33 | -2.00% | 15.77 | 16.48 | 70087 | 11277 | 3.98% |
| 2025-09-01 | 16.30 | 16.49 | 0.32 | 1.98% | 16.26 | 16.67 | 55370 | 9117 | 3.15% |
| 2025-08-29 | 16.40 | 16.17 | -0.18 | -1.10% | 15.87 | 16.43 | 63588 | 10240 | 3.62% |
| 2025-08-28 | 16.21 | 16.35 | 0.09 | 0.55% | 15.70 | 16.69 | 85445 | 13883 | 4.86% |
| 2025-08-27 | 16.77 | 16.26 | -0.43 | -2.58% | 16.21 | 17.12 | 91799 | 15381 | 5.22% |
| 2025-08-26 | 16.71 | 16.69 | -0.02 | -0.12% | 16.50 | 16.88 | 72051 | 12029 | 4.10% |
| 2025-08-25 | 17.27 | 16.71 | -0.51 | -2.96% | 16.51 | 17.50 | 137311 | 23163 | 7.81% |
| 2025-08-22 | 17.28 | 17.22 | 0.00 | 0.00% | 17.12 | 17.60 | 46038 | 7964 | 2.62% |
| 2025-08-21 | 17.78 | 17.22 | -0.48 | -2.71% | 17.08 | 17.80 | 59738 | 10348 | 3.40% |
| 2025-08-20 | 17.63 | 17.70 | -0.10 | -0.56% | 17.41 | 18.10 | 81703 | 14441 | 4.65% |
| 2025-08-19 | 17.51 | 17.80 | 0.14 | 0.79% | 17.26 | 18.05 | 71470 | 12631 | 4.06% |
| 2025-08-18 | 17.00 | 17.66 | 0.81 | 4.81% | 16.89 | 17.88 | 85608 | 14975 | 4.87% |
| 2025-08-15 | 16.45 | 16.85 | 0.44 | 2.68% | 16.45 | 16.98 | 62165 | 10404 | 3.53% |
| 2025-08-14 | 17.14 | 16.41 | -0.60 | -3.53% | 16.38 | 17.18 | 72281 | 12098 | 4.11% |
| 2025-08-13 | 16.70 | 17.01 | 0.33 | 1.98% | 16.69 | 17.25 | 70685 | 12040 | 4.02% |
| 2025-08-12 | 16.90 | 16.68 | -0.15 | -0.89% | 16.39 | 16.90 | 52010 | 8620 | 2.96% |
| 2025-08-11 | 16.22 | 16.83 | 0.72 | 4.47% | 16.10 | 16.86 | 65854 | 10912 | 3.74% |
| 2025-08-08 | 15.97 | 16.11 | 0.11 | 0.69% | 15.74 | 16.45 | 56033 | 8999 | 3.19% |
| 2025-08-07 | 16.15 | 16.00 | -0.07 | -0.44% | 15.90 | 16.36 | 60868 | 9796 | 3.46% |
| 2025-08-06 | 15.64 | 16.07 | 0.43 | 2.75% | 15.52 | 16.19 | 73821 | 11767 | 4.20% |
| 2025-08-05 | 15.63 | 15.64 | 0.06 | 0.39% | 15.47 | 15.70 | 37893 | 5900 | 2.15% |
| 2025-08-04 | 15.12 | 15.58 | 0.43 | 2.84% | 15.09 | 15.62 | 54235 | 8347 | 3.08% |
| 2025-08-01 | 14.92 | 15.15 | 0.16 | 1.07% | 14.86 | 15.27 | 43175 | 6528 | 2.45% |
| 2025-07-31 | 14.81 | 14.99 | 0.04 | 0.27% | 14.81 | 15.35 | 59246 | 8941 | 3.37% |
| 2025-07-30 | 15.33 | 14.95 | -0.38 | -2.48% | 14.83 | 15.38 | 45573 | 6842 | 2.59% |
| 2025-07-29 | 15.16 | 15.33 | 0.08 | 0.52% | 15.09 | 15.55 | 46268 | 7083 | 2.63% |
| 2025-07-28 | 14.82 | 15.25 | 0.47 | 3.18% | 14.78 | 15.51 | 74568 | 11333 | 4.24% |
| 2025-07-25 | 14.69 | 14.78 | 0.08 | 0.54% | 14.50 | 14.79 | 34084 | 4990 | 1.94% |
| 2025-07-24 | 14.33 | 14.70 | 0.30 | 2.08% | 14.33 | 14.74 | 40498 | 5926 | 2.30% |