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 | 16.11 | 16.06 | 0.05 | 0.31% | 16.02 | 16.56 | 29212 | 4754 | 2.44% |
| 2025-10-30 | 15.70 | 16.01 | 0.24 | 1.52% | 15.59 | 16.45 | 37841 | 6111 | 3.16% |
| 2025-10-29 | 15.44 | 15.77 | 0.25 | 1.61% | 15.32 | 16.10 | 24268 | 3817 | 2.03% |
| 2025-10-28 | 15.37 | 15.52 | 0.15 | 0.98% | 15.23 | 15.84 | 17615 | 2752 | 1.47% |
| 2025-10-27 | 15.40 | 15.37 | 0.00 | 0.00% | 15.16 | 15.55 | 13736 | 2111 | 1.15% |
| 2025-10-24 | 15.31 | 15.37 | 0.02 | 0.13% | 15.29 | 15.52 | 10530 | 1619 | 0.88% |
| 2025-10-23 | 15.40 | 15.35 | -0.15 | -0.97% | 15.08 | 15.60 | 12200 | 1859 | 1.02% |
| 2025-10-22 | 15.91 | 15.50 | -0.21 | -1.34% | 15.42 | 15.91 | 13819 | 2146 | 1.15% |
| 2025-10-21 | 15.39 | 15.71 | 0.23 | 1.49% | 15.31 | 15.71 | 13487 | 2097 | 1.13% |
| 2025-10-20 | 15.30 | 15.48 | 0.19 | 1.24% | 15.23 | 15.69 | 13433 | 2070 | 1.12% |
| 2025-10-17 | 16.00 | 15.29 | -0.70 | -4.38% | 15.20 | 16.15 | 18617 | 2891 | 1.55% |
| 2025-10-16 | 16.39 | 15.99 | -0.21 | -1.30% | 15.90 | 16.39 | 15087 | 2422 | 1.26% |
| 2025-10-15 | 16.30 | 16.20 | -0.02 | -0.12% | 15.87 | 16.58 | 29558 | 4782 | 2.47% |
| 2025-10-14 | 15.79 | 16.22 | 0.70 | 4.51% | 15.51 | 17.17 | 41632 | 6815 | 3.47% |
| 2025-10-13 | 14.98 | 15.52 | 0.01 | 0.06% | 14.80 | 15.68 | 21336 | 3249 | 1.78% |
| 2025-10-10 | 15.83 | 15.51 | -0.48 | -3.00% | 15.43 | 16.02 | 21836 | 3419 | 1.82% |
| 2025-10-09 | 15.85 | 15.99 | 0.18 | 1.14% | 15.75 | 16.19 | 20992 | 3349 | 1.75% |
| 2025-09-30 | 15.83 | 15.81 | -0.06 | -0.38% | 15.67 | 16.10 | 20977 | 3329 | 1.75% |
| 2025-09-29 | 15.14 | 15.87 | 0.81 | 5.38% | 14.99 | 15.99 | 36739 | 5751 | 3.07% |
| 2025-09-26 | 14.98 | 15.06 | -0.02 | -0.13% | 14.89 | 15.46 | 17081 | 2591 | 1.43% |
| 2025-09-25 | 15.08 | 15.08 | -0.15 | -0.98% | 15.02 | 15.48 | 19483 | 2968 | 1.63% |
| 2025-09-24 | 14.62 | 15.23 | 0.55 | 3.75% | 14.62 | 15.29 | 28280 | 4248 | 2.36% |
| 2025-09-23 | 15.15 | 14.68 | -0.55 | -3.61% | 14.38 | 15.33 | 32029 | 4709 | 2.67% |
| 2025-09-22 | 15.55 | 15.23 | -0.36 | -2.31% | 15.12 | 15.70 | 24111 | 3686 | 2.01% |
| 2025-09-19 | 15.71 | 15.59 | -0.17 | -1.08% | 15.45 | 15.94 | 21781 | 3409 | 1.82% |
| 2025-09-18 | 16.40 | 15.76 | -0.55 | -3.37% | 15.43 | 16.40 | 37175 | 5926 | 3.10% |
| 2025-09-17 | 16.21 | 16.31 | 0.07 | 0.43% | 16.11 | 16.48 | 22230 | 3615 | 1.86% |
| 2025-09-16 | 16.40 | 16.24 | -0.09 | -0.55% | 16.11 | 16.59 | 23507 | 3828 | 1.96% |
| 2025-09-15 | 16.55 | 16.33 | -0.22 | -1.33% | 16.26 | 16.85 | 28432 | 4699 | 2.37% |
| 2025-09-12 | 16.80 | 16.55 | -0.24 | -1.43% | 16.48 | 16.88 | 27975 | 4650 | 2.33% |
| 2025-09-11 | 16.50 | 16.79 | 0.30 | 1.82% | 16.05 | 16.89 | 34520 | 5717 | 2.88% |
| 2025-09-10 | 16.81 | 16.49 | -0.32 | -1.90% | 16.30 | 17.04 | 33691 | 5597 | 2.81% |
| 2025-09-09 | 17.35 | 16.81 | -0.54 | -3.11% | 16.70 | 17.62 | 46418 | 7914 | 3.87% |
| 2025-09-08 | 18.00 | 17.35 | -0.83 | -4.57% | 16.90 | 18.19 | 68267 | 11904 | 5.70% |
| 2025-09-05 | 17.45 | 18.18 | 0.78 | 4.48% | 17.20 | 18.72 | 81432 | 14653 | 6.80% |
| 2025-09-04 | 16.51 | 17.40 | 0.50 | 2.96% | 16.51 | 18.11 | 88511 | 15422 | 7.39% |
| 2025-09-03 | 16.29 | 16.90 | 0.52 | 3.17% | 16.02 | 17.08 | 57602 | 9520 | 4.81% |
| 2025-09-02 | 15.73 | 16.38 | 0.57 | 3.61% | 15.67 | 16.80 | 57872 | 9430 | 4.83% |
| 2025-09-01 | 15.65 | 15.81 | 0.16 | 1.02% | 15.40 | 15.84 | 26536 | 4143 | 2.21% |
| 2025-08-29 | 15.65 | 15.65 | -0.08 | -0.51% | 15.45 | 15.97 | 32603 | 5114 | 2.72% |
| 2025-08-28 | 15.21 | 15.73 | 0.52 | 3.42% | 15.00 | 15.89 | 34378 | 5331 | 2.87% |
| 2025-08-27 | 15.38 | 15.21 | -0.19 | -1.23% | 15.20 | 15.89 | 38715 | 6038 | 3.23% |
| 2025-08-26 | 15.29 | 15.40 | 0.09 | 0.59% | 15.16 | 15.57 | 20092 | 3099 | 1.68% |
| 2025-08-25 | 15.77 | 15.31 | -0.29 | -1.86% | 15.18 | 15.82 | 35082 | 5411 | 2.93% |
| 2025-08-22 | 15.49 | 15.60 | 0.20 | 1.30% | 15.40 | 16.18 | 35989 | 5649 | 3.00% |
| 2025-08-21 | 15.28 | 15.40 | 0.01 | 0.06% | 15.21 | 15.52 | 22286 | 3426 | 1.86% |
| 2025-08-20 | 15.30 | 15.39 | 0.16 | 1.05% | 15.00 | 15.56 | 24158 | 3693 | 2.02% |
| 2025-08-19 | 15.00 | 15.23 | 0.06 | 0.40% | 15.00 | 15.30 | 17686 | 2687 | 1.48% |
| 2025-08-18 | 15.15 | 15.17 | 0.17 | 1.13% | 15.09 | 15.33 | 21307 | 3243 | 1.78% |
| 2025-08-15 | 14.55 | 15.00 | 0.34 | 2.32% | 14.55 | 15.04 | 19103 | 2846 | 1.59% |
| 2025-08-14 | 15.00 | 14.66 | -0.40 | -2.66% | 14.55 | 15.15 | 18817 | 2788 | 1.57% |
| 2025-08-13 | 15.15 | 15.06 | -0.01 | -0.07% | 14.96 | 15.19 | 12138 | 1829 | 1.01% |
| 2025-08-12 | 15.30 | 15.07 | -0.15 | -0.99% | 14.94 | 15.30 | 16030 | 2413 | 1.34% |
| 2025-08-11 | 15.01 | 15.22 | 0.28 | 1.87% | 14.96 | 15.28 | 17510 | 2652 | 1.46% |
| 2025-08-08 | 15.05 | 14.94 | -0.13 | -0.86% | 14.82 | 15.12 | 17202 | 2571 | 1.44% |
| 2025-08-07 | 15.25 | 15.07 | -0.08 | -0.53% | 14.94 | 15.25 | 12577 | 1891 | 1.05% |
| 2025-08-06 | 15.20 | 15.15 | 0.06 | 0.40% | 14.90 | 15.22 | 16123 | 2429 | 1.35% |
| 2025-08-05 | 14.92 | 15.09 | 0.12 | 0.80% | 14.82 | 15.20 | 16816 | 2539 | 1.40% |
| 2025-08-04 | 14.85 | 14.97 | 0.17 | 1.15% | 14.55 | 14.99 | 16119 | 2378 | 1.35% |
| 2025-08-01 | 14.68 | 14.80 | 0.19 | 1.30% | 14.53 | 14.97 | 17766 | 2636 | 1.48% |
| 2025-07-31 | 14.76 | 14.61 | -0.23 | -1.55% | 14.53 | 15.11 | 18496 | 2726 | 1.54% |
| 2025-07-30 | 14.98 | 14.84 | -0.27 | -1.79% | 14.77 | 15.22 | 18560 | 2779 | 1.55% |
| 2025-07-29 | 15.00 | 15.11 | 0.07 | 0.47% | 14.93 | 15.28 | 14019 | 2113 | 1.17% |
| 2025-07-28 | 14.99 | 15.04 | 0.13 | 0.87% | 14.65 | 15.18 | 19715 | 2953 | 1.65% |
| 2025-07-25 | 14.92 | 14.91 | 0.05 | 0.34% | 14.75 | 14.97 | 13064 | 1943 | 1.09% |