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 | 16.34 | 16.49 | 0.03 | 0.18% | 16.10 | 16.75 | 82163 | 13563 | 3.50% |
| 2025-10-30 | 16.50 | 16.46 | -0.14 | -0.84% | 16.02 | 16.85 | 143056 | 23494 | 6.10% |
| 2025-10-29 | 16.60 | 16.60 | 1.75 | 11.78% | 16.00 | 17.49 | 281764 | 47391 | 12.01% |
| 2025-10-28 | 15.04 | 14.85 | -0.17 | -1.13% | 14.73 | 15.19 | 38541 | 5735 | 1.64% |
| 2025-10-27 | 14.90 | 15.02 | 0.28 | 1.90% | 14.90 | 15.25 | 44237 | 6659 | 1.89% |
| 2025-10-24 | 14.69 | 14.74 | 0.21 | 1.45% | 14.44 | 14.89 | 27984 | 4118 | 1.19% |
| 2025-10-23 | 14.45 | 14.53 | 0.01 | 0.07% | 14.31 | 14.55 | 21963 | 3162 | 0.94% |
| 2025-10-22 | 14.78 | 14.52 | -0.21 | -1.43% | 14.45 | 15.03 | 30853 | 4530 | 1.32% |
| 2025-10-21 | 14.37 | 14.73 | 0.36 | 2.51% | 14.32 | 14.78 | 31439 | 4611 | 1.34% |
| 2025-10-20 | 14.40 | 14.37 | 0.11 | 0.77% | 14.07 | 14.64 | 43724 | 6257 | 1.86% |
| 2025-10-17 | 15.15 | 14.26 | -0.75 | -5.00% | 14.26 | 15.15 | 48189 | 7042 | 2.05% |
| 2025-10-16 | 15.00 | 15.01 | 0.01 | 0.07% | 14.96 | 15.49 | 43413 | 6596 | 1.85% |
| 2025-10-15 | 15.29 | 15.00 | -0.17 | -1.12% | 14.90 | 15.42 | 36014 | 5413 | 1.54% |
| 2025-10-14 | 15.41 | 15.17 | -0.22 | -1.43% | 15.11 | 15.66 | 40694 | 6251 | 1.73% |
| 2025-10-13 | 15.30 | 15.39 | -0.19 | -1.22% | 14.90 | 15.64 | 50685 | 7743 | 2.16% |
| 2025-10-10 | 15.05 | 15.58 | 0.55 | 3.66% | 14.95 | 16.01 | 85726 | 13370 | 3.65% |
| 2025-10-09 | 14.93 | 15.03 | 0.26 | 1.76% | 14.65 | 15.13 | 42780 | 6409 | 1.82% |
| 2025-09-30 | 14.60 | 14.77 | 0.21 | 1.44% | 14.56 | 14.82 | 27148 | 4001 | 1.16% |
| 2025-09-29 | 14.51 | 14.56 | -0.08 | -0.55% | 14.33 | 14.64 | 27808 | 4023 | 1.19% |
| 2025-09-26 | 14.66 | 14.64 | 0.13 | 0.90% | 14.38 | 14.89 | 44233 | 6501 | 1.89% |
| 2025-09-25 | 14.38 | 14.51 | 0.02 | 0.14% | 14.38 | 14.85 | 30560 | 4470 | 1.30% |
| 2025-09-24 | 14.33 | 14.49 | 0.14 | 0.98% | 14.16 | 14.69 | 36216 | 5256 | 1.54% |
| 2025-09-23 | 15.00 | 14.35 | -0.62 | -4.14% | 14.00 | 15.04 | 66807 | 9550 | 2.85% |
| 2025-09-22 | 14.80 | 14.97 | 0.09 | 0.60% | 14.64 | 14.97 | 26959 | 4002 | 1.15% |
| 2025-09-19 | 14.74 | 14.88 | 0.09 | 0.61% | 14.67 | 14.99 | 47895 | 7094 | 2.04% |
| 2025-09-18 | 15.07 | 14.79 | -0.27 | -1.79% | 14.70 | 15.18 | 53371 | 7980 | 2.28% |
| 2025-09-17 | 15.39 | 15.06 | -0.30 | -1.95% | 15.00 | 15.39 | 36661 | 5545 | 1.56% |
| 2025-09-16 | 15.05 | 15.36 | 0.30 | 1.99% | 14.93 | 15.44 | 59202 | 9050 | 2.52% |
| 2025-09-15 | 15.15 | 15.06 | -0.15 | -0.99% | 14.92 | 15.22 | 56347 | 8491 | 2.40% |
| 2025-09-12 | 15.75 | 15.21 | -0.91 | -5.65% | 14.69 | 15.80 | 158488 | 24054 | 6.76% |
| 2025-09-11 | 15.82 | 16.12 | 0.22 | 1.38% | 15.51 | 16.15 | 41965 | 6674 | 1.79% |
| 2025-09-10 | 15.86 | 15.90 | -0.07 | -0.44% | 15.78 | 16.10 | 31707 | 5052 | 1.35% |
| 2025-09-09 | 16.53 | 15.97 | -0.59 | -3.56% | 15.79 | 16.53 | 58532 | 9433 | 2.50% |
| 2025-09-08 | 15.80 | 16.56 | 0.90 | 5.75% | 15.69 | 16.94 | 109726 | 18119 | 4.68% |
| 2025-09-05 | 15.44 | 15.66 | 0.29 | 1.89% | 15.25 | 15.67 | 50424 | 7797 | 2.15% |
| 2025-09-04 | 15.88 | 15.37 | -0.35 | -2.23% | 15.16 | 16.05 | 51132 | 7988 | 2.18% |
| 2025-09-03 | 16.08 | 15.72 | -0.21 | -1.32% | 15.70 | 16.29 | 45447 | 7260 | 1.94% |
| 2025-09-02 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.45 | 73130 | 11755 | 3.12% |
| 2025-09-01 | 15.50 | 16.33 | 0.76 | 4.88% | 15.50 | 16.64 | 125291 | 20407 | 5.34% |
| 2025-08-29 | 15.55 | 15.57 | 0.07 | 0.45% | 15.39 | 15.85 | 45508 | 7111 | 1.94% |
| 2025-08-28 | 15.74 | 15.50 | -0.07 | -0.45% | 15.06 | 15.90 | 64967 | 10032 | 2.77% |
| 2025-08-27 | 16.13 | 15.57 | -0.58 | -3.59% | 15.57 | 16.23 | 76325 | 12176 | 3.25% |
| 2025-08-26 | 16.26 | 16.15 | -0.12 | -0.74% | 16.11 | 16.43 | 73570 | 11954 | 3.14% |
| 2025-08-25 | 16.28 | 16.27 | 0.00 | 0.00% | 16.20 | 16.57 | 84745 | 13847 | 3.61% |
| 2025-08-22 | 16.50 | 16.27 | -0.27 | -1.63% | 16.07 | 16.60 | 105590 | 17140 | 4.50% |
| 2025-08-21 | 16.50 | 16.54 | -0.06 | -0.36% | 16.42 | 16.97 | 78358 | 13075 | 3.34% |
| 2025-08-20 | 17.50 | 16.60 | -1.25 | -7.00% | 16.03 | 17.50 | 178417 | 29416 | 7.61% |
| 2025-08-19 | 17.98 | 17.85 | -0.01 | -0.06% | 17.58 | 18.45 | 80742 | 14478 | 3.44% |
| 2025-08-18 | 17.50 | 17.86 | 0.50 | 2.88% | 17.33 | 17.97 | 90983 | 16059 | 3.88% |
| 2025-08-15 | 17.42 | 17.36 | 0.26 | 1.52% | 17.05 | 17.55 | 53995 | 9349 | 2.30% |
| 2025-08-14 | 17.78 | 17.10 | -0.87 | -4.84% | 17.02 | 18.09 | 89676 | 15567 | 3.82% |
| 2025-08-13 | 18.00 | 17.97 | -0.19 | -1.05% | 17.33 | 18.10 | 124902 | 22175 | 5.33% |
| 2025-08-12 | 17.17 | 18.16 | 0.89 | 5.15% | 17.12 | 19.50 | 183808 | 34196 | 7.84% |
| 2025-08-11 | 16.58 | 17.27 | 0.71 | 4.29% | 16.50 | 17.50 | 77349 | 13173 | 3.30% |
| 2025-08-08 | 16.24 | 16.56 | 0.45 | 2.79% | 15.81 | 16.98 | 111564 | 18487 | 4.76% |
| 2025-08-07 | 15.57 | 16.11 | 0.49 | 3.14% | 15.57 | 16.60 | 93058 | 15086 | 3.97% |
| 2025-08-06 | 15.90 | 15.62 | -0.34 | -2.13% | 15.50 | 16.24 | 70844 | 11151 | 3.02% |
| 2025-08-05 | 15.89 | 15.96 | 0.02 | 0.13% | 15.69 | 16.14 | 47586 | 7573 | 2.03% |
| 2025-08-04 | 15.51 | 15.94 | 0.36 | 2.31% | 15.31 | 16.01 | 59131 | 9283 | 2.52% |
| 2025-08-01 | 15.87 | 15.58 | -0.28 | -1.77% | 15.40 | 16.26 | 81978 | 12914 | 3.50% |
| 2025-07-31 | 16.03 | 15.86 | -0.34 | -2.10% | 15.80 | 16.69 | 100562 | 16414 | 4.29% |
| 2025-07-30 | 16.29 | 16.20 | -0.09 | -0.55% | 15.94 | 16.82 | 81131 | 13315 | 3.46% |
| 2025-07-29 | 16.29 | 16.29 | 0.09 | 0.56% | 15.95 | 16.48 | 69009 | 11180 | 2.94% |
| 2025-07-28 | 16.49 | 16.20 | -0.42 | -2.53% | 16.18 | 16.77 | 77761 | 12736 | 3.32% |
| 2025-07-25 | 15.48 | 16.62 | 1.08 | 6.95% | 15.47 | 17.38 | 163807 | 27114 | 6.98% |