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 | 16.30 | 15.79 | -0.65 | -3.95% | 15.79 | 16.30 | 85257 | 13594 | 2.09% |
| 2025-10-30 | 16.29 | 16.44 | 0.09 | 0.55% | 16.16 | 16.75 | 89535 | 14801 | 2.20% |
| 2025-10-29 | 16.06 | 16.35 | 0.41 | 2.57% | 15.80 | 16.38 | 80828 | 13025 | 1.98% |
| 2025-10-28 | 15.77 | 15.94 | 0.12 | 0.76% | 15.63 | 16.22 | 76112 | 12128 | 1.87% |
| 2025-10-27 | 15.61 | 15.82 | 0.38 | 2.46% | 15.37 | 15.94 | 81721 | 12830 | 2.01% |
| 2025-10-24 | 15.08 | 15.44 | 0.39 | 2.59% | 15.05 | 15.50 | 59710 | 9182 | 1.47% |
| 2025-10-23 | 15.35 | 15.05 | -0.30 | -1.95% | 14.73 | 15.35 | 64067 | 9539 | 1.57% |
| 2025-10-22 | 15.30 | 15.35 | 0.01 | 0.07% | 15.01 | 15.57 | 70201 | 10723 | 1.72% |
| 2025-10-21 | 15.25 | 15.34 | 0.12 | 0.79% | 15.12 | 15.54 | 60695 | 9338 | 1.49% |
| 2025-10-20 | 15.40 | 15.22 | 0.07 | 0.46% | 15.09 | 15.68 | 63618 | 9767 | 1.56% |
| 2025-10-17 | 16.10 | 15.15 | -0.96 | -5.96% | 15.14 | 16.20 | 94947 | 14753 | 2.33% |
| 2025-10-16 | 16.10 | 16.11 | -0.05 | -0.31% | 15.90 | 16.58 | 88165 | 14303 | 2.16% |
| 2025-10-15 | 16.25 | 16.16 | -0.06 | -0.37% | 15.82 | 16.39 | 110626 | 17857 | 2.72% |
| 2025-10-14 | 16.78 | 16.22 | -0.04 | -0.25% | 16.15 | 17.68 | 175329 | 29640 | 4.30% |
| 2025-10-13 | 15.22 | 16.26 | 0.38 | 2.39% | 15.11 | 16.33 | 98370 | 15612 | 2.42% |
| 2025-10-10 | 16.85 | 15.88 | -1.07 | -6.31% | 15.84 | 16.89 | 144501 | 23348 | 3.55% |
| 2025-10-09 | 16.70 | 16.95 | 0.16 | 0.95% | 16.70 | 17.39 | 166553 | 28425 | 4.09% |
| 2025-09-30 | 16.55 | 16.79 | 0.40 | 2.44% | 16.47 | 17.14 | 114952 | 19354 | 2.82% |
| 2025-09-29 | 16.33 | 16.39 | 0.05 | 0.31% | 16.01 | 16.55 | 71648 | 11667 | 1.76% |
| 2025-09-26 | 16.53 | 16.34 | -0.26 | -1.57% | 16.33 | 16.88 | 92916 | 15444 | 2.29% |
| 2025-09-25 | 16.50 | 16.60 | 0.11 | 0.67% | 16.40 | 16.88 | 108268 | 18055 | 2.67% |
| 2025-09-24 | 15.94 | 16.49 | 0.41 | 2.55% | 15.86 | 16.78 | 124731 | 20457 | 3.07% |
| 2025-09-23 | 16.20 | 16.08 | -0.03 | -0.19% | 15.33 | 16.20 | 110980 | 17486 | 2.73% |
| 2025-09-22 | 15.90 | 16.11 | 0.21 | 1.32% | 15.82 | 16.18 | 81283 | 12996 | 2.00% |
| 2025-09-19 | 16.34 | 15.90 | -0.44 | -2.69% | 15.85 | 16.61 | 92742 | 15007 | 2.29% |
| 2025-09-18 | 16.51 | 16.34 | -0.10 | -0.61% | 15.97 | 17.00 | 156138 | 25848 | 3.85% |
| 2025-09-17 | 16.64 | 16.44 | -0.28 | -1.67% | 16.30 | 16.84 | 109072 | 18002 | 2.69% |
| 2025-09-16 | 16.67 | 16.72 | 0.06 | 0.36% | 16.38 | 17.00 | 140226 | 23339 | 3.46% |
| 2025-09-15 | 17.18 | 16.66 | 0.74 | 4.65% | 16.31 | 17.40 | 221509 | 37039 | 5.46% |
| 2025-09-12 | 15.49 | 15.92 | 0.40 | 2.58% | 15.43 | 16.11 | 106696 | 16952 | 2.63% |
| 2025-09-11 | 14.59 | 15.52 | 0.88 | 6.01% | 14.45 | 15.53 | 102757 | 15585 | 2.53% |
| 2025-09-10 | 14.96 | 14.64 | -0.16 | -1.08% | 14.62 | 14.96 | 51040 | 7531 | 1.26% |
| 2025-09-09 | 15.32 | 14.80 | -0.52 | -3.39% | 14.72 | 15.32 | 75432 | 11293 | 1.86% |
| 2025-09-08 | 15.25 | 15.32 | 0.10 | 0.66% | 14.96 | 15.33 | 78195 | 11849 | 1.93% |
| 2025-09-05 | 15.05 | 15.22 | 0.34 | 2.28% | 14.86 | 15.26 | 78504 | 11831 | 1.93% |
| 2025-09-04 | 15.50 | 14.88 | -0.58 | -3.75% | 14.65 | 15.74 | 121824 | 18535 | 3.00% |
| 2025-09-03 | 15.97 | 15.46 | -0.41 | -2.58% | 15.39 | 16.18 | 111315 | 17540 | 2.74% |
| 2025-09-02 | 16.46 | 15.87 | -0.62 | -3.76% | 15.71 | 16.47 | 125926 | 20099 | 3.10% |
| 2025-09-01 | 16.11 | 16.49 | 0.66 | 4.17% | 16.00 | 16.88 | 167829 | 27554 | 4.14% |
| 2025-08-29 | 16.44 | 15.83 | -0.27 | -1.68% | 15.62 | 16.54 | 141049 | 22438 | 3.48% |
| 2025-08-28 | 15.67 | 16.10 | 0.55 | 3.54% | 15.42 | 16.16 | 139219 | 22070 | 3.43% |
| 2025-08-27 | 15.97 | 15.55 | -0.34 | -2.14% | 15.55 | 16.44 | 143279 | 22957 | 3.53% |
| 2025-08-26 | 16.01 | 15.89 | -0.15 | -0.94% | 15.71 | 16.09 | 95238 | 15195 | 2.35% |
| 2025-08-25 | 16.40 | 16.04 | -0.22 | -1.35% | 15.88 | 16.66 | 161960 | 26218 | 3.99% |
| 2025-08-22 | 15.80 | 16.26 | 0.39 | 2.46% | 15.77 | 16.36 | 140985 | 22795 | 3.47% |
| 2025-08-21 | 16.18 | 15.87 | -0.29 | -1.79% | 15.67 | 16.39 | 114651 | 18316 | 2.82% |
| 2025-08-20 | 15.66 | 16.16 | 0.39 | 2.47% | 15.40 | 16.24 | 126281 | 19999 | 3.11% |
| 2025-08-19 | 15.80 | 15.77 | 0.16 | 1.02% | 15.43 | 15.85 | 113406 | 17760 | 2.79% |
| 2025-08-18 | 15.30 | 15.61 | 0.59 | 3.93% | 15.10 | 15.88 | 143604 | 22297 | 3.54% |
| 2025-08-15 | 14.59 | 15.02 | 0.44 | 3.02% | 14.59 | 15.05 | 96452 | 14375 | 2.38% |
| 2025-08-14 | 15.00 | 14.58 | -0.45 | -2.99% | 14.51 | 15.09 | 115999 | 17149 | 2.86% |
| 2025-08-13 | 14.95 | 15.03 | 0.13 | 0.87% | 14.83 | 15.13 | 109936 | 16462 | 2.71% |
| 2025-08-12 | 15.00 | 14.90 | -0.26 | -1.72% | 14.70 | 15.14 | 110340 | 16425 | 2.72% |
| 2025-08-11 | 14.81 | 15.16 | 0.31 | 2.09% | 14.68 | 15.18 | 101176 | 15143 | 2.49% |
| 2025-08-08 | 15.31 | 14.85 | -0.52 | -3.38% | 14.82 | 15.35 | 134636 | 20119 | 3.32% |
| 2025-08-07 | 14.84 | 15.37 | 0.57 | 3.85% | 14.79 | 15.45 | 175229 | 26659 | 4.32% |
| 2025-08-06 | 14.74 | 14.80 | 0.14 | 0.95% | 14.57 | 14.84 | 86402 | 12726 | 2.13% |
| 2025-08-05 | 14.48 | 14.66 | 0.18 | 1.24% | 14.38 | 14.94 | 123980 | 18176 | 3.05% |
| 2025-08-04 | 14.21 | 14.48 | 0.15 | 1.05% | 14.18 | 14.52 | 83540 | 12015 | 2.06% |
| 2025-08-01 | 14.30 | 14.33 | 0.00 | 0.00% | 14.17 | 14.50 | 79859 | 11442 | 1.97% |
| 2025-07-31 | 14.37 | 14.33 | -0.04 | -0.28% | 14.24 | 14.54 | 118432 | 17057 | 2.92% |
| 2025-07-30 | 14.47 | 14.37 | 0.11 | 0.77% | 14.10 | 14.59 | 126342 | 18123 | 3.11% |
| 2025-07-29 | 14.10 | 14.26 | 0.36 | 2.59% | 13.97 | 14.27 | 116017 | 16401 | 2.86% |
| 2025-07-28 | 13.58 | 13.90 | 0.29 | 2.13% | 13.53 | 14.04 | 140342 | 19378 | 3.46% |
| 2025-07-25 | 13.65 | 13.61 | -0.79 | -5.49% | 13.27 | 13.67 | 267420 | 35890 | 6.59% |