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 | 15.16 | 15.89 | 0.59 | 3.86% | 15.16 | 16.15 | 388534 | 61606 | 4.66% |
| 2025-10-30 | 15.39 | 15.30 | -0.08 | -0.52% | 15.04 | 15.73 | 304258 | 46895 | 3.65% |
| 2025-10-29 | 15.29 | 15.38 | 0.08 | 0.52% | 15.15 | 15.48 | 186884 | 28619 | 2.24% |
| 2025-10-28 | 15.24 | 15.30 | 0.04 | 0.26% | 15.16 | 15.49 | 191439 | 29392 | 2.30% |
| 2025-10-27 | 15.35 | 15.26 | 0.08 | 0.53% | 15.05 | 15.45 | 217548 | 33156 | 2.61% |
| 2025-10-24 | 15.07 | 15.18 | 0.18 | 1.20% | 15.04 | 15.31 | 194747 | 29573 | 2.34% |
| 2025-10-23 | 14.77 | 15.00 | 0.19 | 1.28% | 14.51 | 15.03 | 158523 | 23284 | 1.90% |
| 2025-10-22 | 15.06 | 14.81 | -0.22 | -1.46% | 14.77 | 15.13 | 147184 | 21895 | 1.77% |
| 2025-10-21 | 14.99 | 15.03 | 0.09 | 0.60% | 14.81 | 15.13 | 160946 | 24156 | 1.93% |
| 2025-10-20 | 14.88 | 14.94 | 0.33 | 2.26% | 14.77 | 15.16 | 214189 | 32047 | 2.57% |
| 2025-10-17 | 15.23 | 14.61 | -0.52 | -3.44% | 14.52 | 15.38 | 277921 | 41309 | 3.33% |
| 2025-10-16 | 15.55 | 15.13 | -0.43 | -2.76% | 14.93 | 15.55 | 281531 | 42699 | 3.38% |
| 2025-10-15 | 15.37 | 15.56 | 0.12 | 0.78% | 15.28 | 15.69 | 263208 | 40766 | 3.16% |
| 2025-10-14 | 16.37 | 15.44 | -0.84 | -5.16% | 15.30 | 16.52 | 407724 | 64543 | 4.89% |
| 2025-10-13 | 15.79 | 16.28 | -0.22 | -1.33% | 15.75 | 16.47 | 317545 | 51416 | 3.81% |
| 2025-10-10 | 17.30 | 16.50 | -1.02 | -5.82% | 16.41 | 17.40 | 498028 | 83664 | 5.98% |
| 2025-10-09 | 17.44 | 17.52 | 0.20 | 1.15% | 17.36 | 17.91 | 473126 | 83429 | 5.68% |
| 2025-09-30 | 17.15 | 17.32 | 0.38 | 2.24% | 17.14 | 17.65 | 371673 | 64602 | 4.46% |
| 2025-09-29 | 17.00 | 16.94 | -0.01 | -0.06% | 16.59 | 17.15 | 330736 | 55723 | 3.97% |
| 2025-09-26 | 17.56 | 16.95 | -0.82 | -4.61% | 16.95 | 17.86 | 442291 | 76498 | 5.31% |
| 2025-09-25 | 17.59 | 17.77 | 0.15 | 0.85% | 17.47 | 18.18 | 618249 | 110657 | 7.42% |
| 2025-09-24 | 16.72 | 17.62 | 0.83 | 4.94% | 16.52 | 17.70 | 647360 | 111948 | 7.77% |
| 2025-09-23 | 17.45 | 16.79 | -0.66 | -3.78% | 16.26 | 17.45 | 546754 | 91082 | 6.56% |
| 2025-09-22 | 17.25 | 17.45 | 0.55 | 3.25% | 17.10 | 17.64 | 450746 | 78389 | 5.41% |
| 2025-09-19 | 17.10 | 16.90 | -0.15 | -0.88% | 16.90 | 17.63 | 461020 | 79543 | 5.53% |
| 2025-09-18 | 17.02 | 17.05 | -0.17 | -0.99% | 16.73 | 18.00 | 718521 | 124778 | 8.62% |
| 2025-09-17 | 16.60 | 17.22 | 0.56 | 3.36% | 16.28 | 17.45 | 579148 | 98047 | 6.95% |
| 2025-09-16 | 16.52 | 16.66 | 0.36 | 2.21% | 16.30 | 16.82 | 302530 | 50253 | 3.63% |
| 2025-09-15 | 16.95 | 16.30 | -0.39 | -2.34% | 16.30 | 16.97 | 290652 | 48004 | 3.49% |
| 2025-09-12 | 16.50 | 16.69 | 0.11 | 0.66% | 16.46 | 17.05 | 390289 | 65565 | 4.68% |
| 2025-09-11 | 15.85 | 16.58 | 0.77 | 4.87% | 15.75 | 16.66 | 455312 | 74374 | 5.46% |
| 2025-09-10 | 15.86 | 15.81 | -0.05 | -0.32% | 15.81 | 16.22 | 218066 | 34843 | 2.62% |
| 2025-09-09 | 16.35 | 15.86 | -0.57 | -3.47% | 15.79 | 16.40 | 274336 | 43924 | 3.29% |
| 2025-09-08 | 16.09 | 16.43 | 0.32 | 1.99% | 16.02 | 16.56 | 346404 | 56567 | 4.16% |
| 2025-09-05 | 15.45 | 16.11 | 0.59 | 3.80% | 15.31 | 16.16 | 343925 | 54165 | 4.13% |
| 2025-09-04 | 16.25 | 15.52 | -0.67 | -4.14% | 15.18 | 16.40 | 454866 | 71894 | 5.46% |
| 2025-09-03 | 16.38 | 16.19 | -0.10 | -0.61% | 16.15 | 16.95 | 427509 | 70362 | 5.13% |
| 2025-09-02 | 17.40 | 16.29 | -1.18 | -6.75% | 16.00 | 17.40 | 675451 | 111618 | 8.10% |
| 2025-09-01 | 17.50 | 17.47 | 0.29 | 1.69% | 17.37 | 18.33 | 582283 | 103683 | 6.99% |
| 2025-08-29 | 18.30 | 17.18 | -0.70 | -3.91% | 17.15 | 18.32 | 579202 | 100653 | 6.95% |
| 2025-08-28 | 17.51 | 17.88 | 0.16 | 0.90% | 17.06 | 17.98 | 793680 | 139369 | 9.52% |
| 2025-08-27 | 18.75 | 17.72 | -0.38 | -2.10% | 17.68 | 19.11 | 876506 | 162518 | 10.52% |
| 2025-08-26 | 18.03 | 18.10 | 0.08 | 0.44% | 17.88 | 18.65 | 565268 | 103057 | 6.78% |
| 2025-08-25 | 18.56 | 18.02 | -0.03 | -0.17% | 17.91 | 19.38 | 867740 | 160748 | 10.41% |
| 2025-08-22 | 17.43 | 18.05 | 0.77 | 4.46% | 17.40 | 18.29 | 746171 | 134397 | 8.95% |
| 2025-08-21 | 17.58 | 17.28 | -0.24 | -1.37% | 17.11 | 17.76 | 460990 | 80289 | 5.53% |
| 2025-08-20 | 17.33 | 17.52 | 0.02 | 0.11% | 16.83 | 17.57 | 657250 | 113151 | 7.89% |
| 2025-08-19 | 16.63 | 17.50 | 0.80 | 4.79% | 16.49 | 18.17 | 1005923 | 174491 | 12.07% |
| 2025-08-18 | 16.53 | 16.70 | 0.33 | 2.02% | 16.37 | 16.99 | 584862 | 97599 | 7.02% |
| 2025-08-15 | 15.78 | 16.37 | 0.42 | 2.63% | 15.77 | 16.44 | 402355 | 65279 | 4.83% |
| 2025-08-14 | 16.50 | 15.95 | -0.55 | -3.33% | 15.84 | 16.67 | 524291 | 84992 | 6.29% |
| 2025-08-13 | 16.58 | 16.50 | -0.16 | -0.96% | 16.31 | 16.93 | 523296 | 86810 | 6.28% |
| 2025-08-12 | 16.60 | 16.66 | -0.12 | -0.72% | 16.45 | 16.94 | 501769 | 83501 | 6.02% |
| 2025-08-11 | 15.42 | 16.78 | 1.36 | 8.82% | 15.40 | 17.16 | 813905 | 133501 | 9.77% |
| 2025-08-08 | 16.51 | 15.42 | -1.09 | -6.60% | 15.40 | 16.56 | 643382 | 101684 | 7.72% |
| 2025-08-07 | 16.78 | 16.51 | -0.43 | -2.54% | 16.50 | 17.15 | 562220 | 94081 | 6.75% |
| 2025-08-06 | 15.99 | 16.94 | 0.87 | 5.41% | 15.86 | 17.07 | 746661 | 123560 | 8.96% |
| 2025-08-05 | 16.38 | 16.07 | -0.18 | -1.11% | 15.90 | 16.48 | 372433 | 59970 | 4.47% |
| 2025-08-04 | 16.02 | 16.25 | 0.01 | 0.06% | 15.77 | 16.44 | 442084 | 71053 | 5.30% |
| 2025-08-01 | 16.85 | 16.24 | -0.19 | -1.16% | 15.94 | 16.97 | 674573 | 110772 | 8.09% |
| 2025-07-31 | 15.73 | 16.43 | 0.45 | 2.82% | 15.73 | 17.08 | 910614 | 149447 | 10.93% |
| 2025-07-30 | 15.48 | 15.98 | 0.43 | 2.77% | 15.22 | 16.38 | 826803 | 131415 | 9.92% |
| 2025-07-29 | 15.45 | 15.55 | -0.02 | -0.13% | 15.33 | 15.77 | 499419 | 77482 | 5.99% |
| 2025-07-28 | 15.80 | 15.57 | -0.31 | -1.95% | 15.35 | 15.81 | 678393 | 105142 | 8.14% |
| 2025-07-25 | 14.60 | 15.88 | 1.59 | 11.13% | 14.48 | 16.40 | 1099156 | 170381 | 13.19% |