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 | 16.15 | 16.20 | -0.10 | -0.61% | 16.03 | 16.47 | 27892 | 4542 | 1.50% |
| 2025-10-30 | 16.17 | 16.30 | 0.07 | 0.43% | 15.81 | 16.72 | 36565 | 5905 | 1.97% |
| 2025-10-29 | 16.54 | 16.23 | -0.17 | -1.04% | 16.06 | 16.89 | 34983 | 5706 | 1.89% |
| 2025-10-28 | 16.77 | 16.40 | -0.55 | -3.24% | 16.25 | 17.00 | 43362 | 7131 | 2.34% |
| 2025-10-27 | 16.62 | 16.95 | 0.46 | 2.79% | 16.42 | 17.58 | 73962 | 12599 | 3.99% |
| 2025-10-24 | 15.78 | 16.49 | 0.91 | 5.84% | 15.75 | 16.80 | 57660 | 9450 | 3.11% |
| 2025-10-23 | 15.98 | 15.58 | -0.04 | -0.26% | 15.00 | 15.98 | 27162 | 4171 | 1.46% |
| 2025-10-22 | 15.82 | 15.62 | -0.19 | -1.20% | 15.48 | 15.88 | 24040 | 3758 | 1.30% |
| 2025-10-21 | 15.83 | 15.81 | 0.12 | 0.76% | 15.35 | 15.89 | 31070 | 4871 | 1.68% |
| 2025-10-20 | 15.89 | 15.69 | 0.05 | 0.32% | 15.55 | 16.23 | 30913 | 4897 | 1.67% |
| 2025-10-17 | 16.35 | 15.64 | -0.87 | -5.27% | 15.33 | 16.95 | 39138 | 6298 | 2.11% |
| 2025-10-16 | 16.40 | 16.51 | -0.08 | -0.48% | 16.21 | 17.09 | 40759 | 6774 | 2.20% |
| 2025-10-15 | 16.00 | 16.59 | 0.90 | 5.74% | 15.86 | 16.68 | 57593 | 9424 | 3.11% |
| 2025-10-14 | 16.45 | 15.69 | -0.63 | -3.86% | 15.66 | 17.06 | 49249 | 8047 | 2.66% |
| 2025-10-13 | 15.93 | 16.32 | 0.19 | 1.18% | 15.26 | 16.80 | 62570 | 10174 | 3.37% |
| 2025-10-10 | 16.73 | 16.13 | -0.60 | -3.59% | 15.98 | 16.98 | 64741 | 10647 | 3.49% |
| 2025-10-09 | 15.15 | 16.73 | 1.59 | 10.50% | 15.15 | 17.38 | 96346 | 15969 | 5.20% |
| 2025-09-30 | 15.19 | 15.14 | -0.16 | -1.05% | 15.07 | 15.43 | 36269 | 5518 | 1.96% |
| 2025-09-29 | 14.66 | 15.30 | 0.64 | 4.37% | 14.65 | 15.46 | 43202 | 6540 | 2.33% |
| 2025-09-26 | 15.15 | 14.66 | -0.32 | -2.14% | 14.61 | 15.15 | 25053 | 3719 | 1.35% |
| 2025-09-25 | 15.07 | 14.98 | -0.02 | -0.13% | 14.81 | 15.31 | 32874 | 4956 | 1.77% |
| 2025-09-24 | 14.41 | 15.00 | 0.63 | 4.38% | 14.27 | 15.26 | 47242 | 7031 | 2.55% |
| 2025-09-23 | 15.06 | 14.37 | -0.71 | -4.71% | 14.24 | 15.27 | 53216 | 7711 | 2.87% |
| 2025-09-22 | 15.27 | 15.08 | -0.12 | -0.79% | 14.98 | 15.32 | 30092 | 4549 | 1.62% |
| 2025-09-19 | 15.50 | 15.20 | -0.37 | -2.38% | 14.60 | 15.65 | 48156 | 7296 | 2.60% |
| 2025-09-18 | 15.44 | 15.57 | 0.05 | 0.32% | 15.31 | 16.14 | 47455 | 7461 | 2.56% |
| 2025-09-17 | 15.69 | 15.52 | -0.10 | -0.64% | 15.41 | 16.05 | 33763 | 5287 | 1.82% |
| 2025-09-16 | 15.82 | 15.62 | -0.11 | -0.70% | 15.50 | 15.99 | 35657 | 5606 | 1.92% |
| 2025-09-15 | 16.25 | 15.73 | -0.52 | -3.20% | 15.70 | 16.41 | 34734 | 5522 | 1.87% |
| 2025-09-12 | 16.73 | 16.25 | -0.21 | -1.28% | 16.18 | 17.26 | 49553 | 8265 | 2.67% |
| 2025-09-11 | 16.55 | 16.46 | -0.09 | -0.54% | 15.86 | 16.69 | 46446 | 7561 | 2.50% |
| 2025-09-10 | 16.54 | 16.55 | -0.14 | -0.84% | 16.20 | 16.68 | 29739 | 4887 | 1.60% |
| 2025-09-09 | 16.32 | 16.69 | -0.14 | -0.83% | 16.10 | 16.95 | 47087 | 7790 | 2.54% |
| 2025-09-08 | 15.79 | 16.83 | 1.00 | 6.32% | 15.79 | 16.91 | 55046 | 9119 | 2.97% |
| 2025-09-05 | 15.55 | 15.83 | 0.22 | 1.41% | 15.29 | 15.90 | 38800 | 6055 | 2.09% |
| 2025-09-04 | 16.60 | 15.61 | -0.76 | -4.64% | 15.36 | 16.83 | 41450 | 6643 | 2.24% |
| 2025-09-03 | 17.11 | 16.37 | -0.73 | -4.27% | 16.33 | 17.27 | 28916 | 4851 | 1.56% |
| 2025-09-02 | 17.37 | 17.10 | -0.28 | -1.61% | 16.35 | 17.37 | 44585 | 7501 | 2.40% |
| 2025-09-01 | 17.35 | 17.38 | -0.17 | -0.97% | 17.05 | 17.68 | 46688 | 8086 | 2.52% |
| 2025-08-29 | 17.00 | 17.55 | 0.64 | 3.78% | 16.76 | 17.88 | 63040 | 10926 | 3.40% |
| 2025-08-28 | 17.64 | 16.91 | -0.79 | -4.46% | 16.36 | 17.66 | 80215 | 13610 | 4.33% |
| 2025-08-27 | 18.70 | 17.70 | -0.41 | -2.26% | 17.65 | 19.12 | 73509 | 13378 | 3.96% |
| 2025-08-26 | 18.93 | 18.11 | -0.64 | -3.41% | 18.10 | 18.93 | 53530 | 9821 | 2.89% |
| 2025-08-25 | 18.19 | 18.75 | 0.65 | 3.59% | 18.19 | 19.35 | 88999 | 16854 | 4.80% |
| 2025-08-22 | 17.94 | 18.10 | 0.14 | 0.78% | 17.71 | 18.75 | 82880 | 15105 | 4.47% |
| 2025-08-21 | 19.00 | 17.96 | -1.32 | -6.85% | 17.40 | 19.01 | 104251 | 19078 | 5.62% |
| 2025-08-20 | 17.78 | 19.28 | 1.28 | 7.11% | 16.76 | 19.45 | 128202 | 23175 | 6.91% |
| 2025-08-19 | 17.15 | 18.00 | 0.50 | 2.86% | 17.13 | 18.78 | 96374 | 17259 | 5.20% |
| 2025-08-18 | 18.48 | 17.50 | -0.62 | -3.42% | 16.70 | 18.88 | 122719 | 21417 | 6.62% |
| 2025-08-15 | 16.10 | 18.12 | 1.94 | 11.99% | 16.10 | 18.14 | 101449 | 17688 | 5.47% |
| 2025-08-14 | 16.03 | 16.18 | -0.17 | -1.04% | 16.03 | 17.00 | 65337 | 10829 | 3.52% |
| 2025-08-13 | 15.02 | 16.35 | 1.35 | 9.00% | 14.98 | 16.44 | 71796 | 11370 | 3.87% |
| 2025-08-12 | 15.10 | 15.00 | -0.26 | -1.70% | 14.96 | 15.35 | 22245 | 3363 | 1.20% |
| 2025-08-11 | 14.94 | 15.26 | 0.31 | 2.07% | 14.92 | 15.34 | 30183 | 4581 | 1.63% |
| 2025-08-08 | 15.20 | 14.95 | -0.37 | -2.42% | 14.90 | 15.34 | 29780 | 4477 | 1.61% |
| 2025-08-07 | 15.45 | 15.32 | -0.06 | -0.39% | 15.20 | 15.74 | 25020 | 3853 | 1.35% |
| 2025-08-06 | 15.29 | 15.38 | 0.13 | 0.85% | 15.14 | 15.46 | 25727 | 3939 | 1.39% |
| 2025-08-05 | 15.42 | 15.25 | -0.19 | -1.23% | 15.21 | 15.66 | 29057 | 4464 | 1.57% |
| 2025-08-04 | 14.98 | 15.44 | 0.41 | 2.73% | 14.91 | 15.46 | 32719 | 4973 | 1.76% |
| 2025-08-01 | 14.49 | 15.03 | 0.58 | 4.01% | 14.45 | 15.28 | 60805 | 9126 | 3.28% |
| 2025-07-31 | 14.82 | 14.45 | -0.33 | -2.23% | 14.39 | 15.08 | 42048 | 6176 | 2.27% |
| 2025-07-30 | 15.15 | 14.78 | -0.43 | -2.83% | 14.68 | 15.31 | 42168 | 6296 | 2.27% |
| 2025-07-29 | 14.94 | 15.21 | 0.21 | 1.40% | 14.86 | 15.33 | 36931 | 5587 | 1.99% |
| 2025-07-28 | 14.80 | 15.00 | 0.13 | 0.87% | 14.80 | 15.26 | 29987 | 4479 | 1.62% |
| 2025-07-25 | 14.43 | 14.87 | 0.35 | 2.41% | 14.40 | 15.00 | 58452 | 8572 | 3.15% |
| 2025-07-24 | 15.10 | 14.52 | -0.56 | -3.71% | 14.40 | 16.25 | 88531 | 13427 | 4.77% |