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 | 14.50 | 14.60 | 0.06 | 0.41% | 14.50 | 14.64 | 38234 | 5576 | 0.65% |
| 2025-10-30 | 14.59 | 14.54 | -0.05 | -0.34% | 14.50 | 14.61 | 33215 | 4833 | 0.57% |
| 2025-10-29 | 14.60 | 14.59 | -0.17 | -1.15% | 14.49 | 14.62 | 62997 | 9167 | 1.08% |
| 2025-10-28 | 15.00 | 14.76 | -0.76 | -4.90% | 14.45 | 15.00 | 157346 | 23021 | 2.69% |
| 2025-10-27 | 15.58 | 15.52 | -0.04 | -0.26% | 15.48 | 15.61 | 35088 | 5445 | 0.60% |
| 2025-10-24 | 15.60 | 15.56 | -0.04 | -0.26% | 15.53 | 15.62 | 28293 | 4405 | 0.48% |
| 2025-10-23 | 15.57 | 15.60 | -0.02 | -0.13% | 15.48 | 15.66 | 26878 | 4180 | 0.46% |
| 2025-10-22 | 15.41 | 15.62 | 0.18 | 1.17% | 15.41 | 15.66 | 51277 | 7989 | 0.88% |
| 2025-10-21 | 15.36 | 15.44 | 0.13 | 0.85% | 15.28 | 15.46 | 28318 | 4357 | 0.48% |
| 2025-10-20 | 15.41 | 15.31 | -0.06 | -0.39% | 15.20 | 15.42 | 35320 | 5392 | 0.60% |
| 2025-10-17 | 15.54 | 15.37 | -0.17 | -1.09% | 15.36 | 15.59 | 32659 | 5048 | 0.56% |
| 2025-10-16 | 15.48 | 15.54 | 0.11 | 0.71% | 15.41 | 15.55 | 38754 | 6007 | 0.66% |
| 2025-10-15 | 15.35 | 15.43 | 0.08 | 0.52% | 15.31 | 15.50 | 34373 | 5304 | 0.59% |
| 2025-10-14 | 15.29 | 15.35 | 0.10 | 0.66% | 15.25 | 15.39 | 34858 | 5342 | 0.60% |
| 2025-10-13 | 15.31 | 15.25 | -0.21 | -1.36% | 15.12 | 15.31 | 42142 | 6422 | 0.72% |
| 2025-10-10 | 15.31 | 15.46 | 0.12 | 0.78% | 15.26 | 15.50 | 34675 | 5339 | 0.59% |
| 2025-10-09 | 15.28 | 15.34 | 0.07 | 0.46% | 15.24 | 15.35 | 36818 | 5633 | 0.63% |
| 2025-09-30 | 15.37 | 15.27 | -0.10 | -0.65% | 15.23 | 15.37 | 44717 | 6827 | 0.77% |
| 2025-09-29 | 15.38 | 15.37 | -0.03 | -0.19% | 15.25 | 15.45 | 34317 | 5263 | 0.59% |
| 2025-09-26 | 15.40 | 15.40 | -0.05 | -0.32% | 15.31 | 15.46 | 20441 | 3147 | 0.35% |
| 2025-09-25 | 15.53 | 15.45 | -0.08 | -0.52% | 15.41 | 15.56 | 28740 | 4447 | 0.49% |
| 2025-09-24 | 15.48 | 15.53 | 0.05 | 0.32% | 15.42 | 15.56 | 22173 | 3437 | 0.38% |
| 2025-09-23 | 15.62 | 15.48 | -0.14 | -0.90% | 15.33 | 15.64 | 42582 | 6576 | 0.73% |
| 2025-09-22 | 15.66 | 15.62 | -0.04 | -0.26% | 15.56 | 15.72 | 24087 | 3757 | 0.41% |
| 2025-09-19 | 15.69 | 15.66 | -0.03 | -0.19% | 15.54 | 15.70 | 34745 | 5425 | 0.59% |
| 2025-09-18 | 15.86 | 15.69 | -0.19 | -1.20% | 15.61 | 15.93 | 67753 | 10689 | 1.16% |
| 2025-09-17 | 15.74 | 15.88 | 0.16 | 1.02% | 15.68 | 15.93 | 52798 | 8354 | 0.90% |
| 2025-09-16 | 15.70 | 15.72 | 0.04 | 0.26% | 15.63 | 15.75 | 29811 | 4678 | 0.51% |
| 2025-09-15 | 15.68 | 15.68 | -0.01 | -0.06% | 15.62 | 15.76 | 40057 | 6280 | 0.69% |
| 2025-09-12 | 15.75 | 15.69 | -0.05 | -0.32% | 15.65 | 15.77 | 35608 | 5590 | 0.61% |
| 2025-09-11 | 15.65 | 15.74 | 0.10 | 0.64% | 15.55 | 15.74 | 39383 | 6167 | 0.67% |
| 2025-09-10 | 15.79 | 15.64 | -0.15 | -0.95% | 15.60 | 15.81 | 48993 | 7674 | 0.84% |
| 2025-09-09 | 15.90 | 15.79 | -0.11 | -0.69% | 15.73 | 15.90 | 31381 | 4956 | 0.54% |
| 2025-09-08 | 15.75 | 15.90 | 0.18 | 1.15% | 15.69 | 15.90 | 47876 | 7567 | 0.82% |
| 2025-09-05 | 15.63 | 15.72 | 0.11 | 0.70% | 15.54 | 15.72 | 35820 | 5598 | 0.61% |
| 2025-09-04 | 15.55 | 15.61 | 0.07 | 0.45% | 15.51 | 15.70 | 49865 | 7786 | 0.85% |
| 2025-09-03 | 15.82 | 15.54 | -0.25 | -1.58% | 15.53 | 15.85 | 46595 | 7291 | 0.80% |
| 2025-09-02 | 15.95 | 15.79 | -0.17 | -1.07% | 15.72 | 16.00 | 47702 | 7559 | 0.82% |
| 2025-09-01 | 15.95 | 15.96 | -0.03 | -0.19% | 15.87 | 15.98 | 47720 | 7590 | 0.82% |
| 2025-08-29 | 15.85 | 15.99 | 0.15 | 0.95% | 15.85 | 16.02 | 51632 | 8241 | 0.88% |
| 2025-08-28 | 15.99 | 15.84 | -0.17 | -1.06% | 15.59 | 16.04 | 92353 | 14628 | 1.58% |
| 2025-08-27 | 16.29 | 16.01 | -0.26 | -1.60% | 16.01 | 16.30 | 73545 | 11892 | 1.26% |
| 2025-08-26 | 16.30 | 16.27 | -0.06 | -0.37% | 16.20 | 16.34 | 61141 | 9945 | 1.05% |
| 2025-08-25 | 16.30 | 16.33 | 0.08 | 0.49% | 16.21 | 16.42 | 110932 | 18094 | 1.90% |
| 2025-08-22 | 16.26 | 16.25 | 0.00 | 0.00% | 16.14 | 16.29 | 54208 | 8774 | 0.93% |
| 2025-08-21 | 16.30 | 16.25 | -0.08 | -0.49% | 16.20 | 16.36 | 60298 | 9820 | 1.03% |
| 2025-08-20 | 16.25 | 16.33 | 0.10 | 0.62% | 16.11 | 16.34 | 73668 | 11939 | 1.26% |
| 2025-08-19 | 16.08 | 16.23 | 0.18 | 1.12% | 16.08 | 16.31 | 106656 | 17295 | 1.83% |
| 2025-08-18 | 15.98 | 16.05 | 0.07 | 0.44% | 15.97 | 16.09 | 67526 | 10841 | 1.16% |
| 2025-08-15 | 15.88 | 15.98 | 0.08 | 0.50% | 15.85 | 15.99 | 58498 | 9316 | 1.00% |
| 2025-08-14 | 16.13 | 15.90 | -0.21 | -1.30% | 15.80 | 16.14 | 88858 | 14216 | 1.52% |
| 2025-08-13 | 16.13 | 16.11 | -0.02 | -0.12% | 16.06 | 16.18 | 60386 | 9729 | 1.03% |
| 2025-08-12 | 16.19 | 16.13 | -0.06 | -0.37% | 16.10 | 16.28 | 57215 | 9254 | 0.98% |
| 2025-08-11 | 16.12 | 16.19 | 0.07 | 0.43% | 16.06 | 16.20 | 60185 | 9720 | 1.03% |
| 2025-08-08 | 16.12 | 16.12 | 0.00 | 0.00% | 16.00 | 16.18 | 58395 | 9402 | 1.00% |
| 2025-08-07 | 16.21 | 16.12 | -0.07 | -0.43% | 16.05 | 16.27 | 72556 | 11706 | 1.24% |
| 2025-08-06 | 16.39 | 16.19 | -0.19 | -1.16% | 16.16 | 16.44 | 98381 | 15951 | 1.68% |
| 2025-08-05 | 16.52 | 16.38 | -0.19 | -1.15% | 16.25 | 16.55 | 111942 | 18318 | 1.92% |
| 2025-08-04 | 16.53 | 16.57 | -0.17 | -1.02% | 16.34 | 16.70 | 99068 | 16314 | 1.70% |
| 2025-08-01 | 16.41 | 16.74 | 0.29 | 1.76% | 16.36 | 16.79 | 140670 | 23421 | 2.41% |
| 2025-07-31 | 16.50 | 16.45 | -0.06 | -0.36% | 16.30 | 16.71 | 141465 | 23325 | 2.42% |
| 2025-07-30 | 16.54 | 16.51 | -0.19 | -1.14% | 16.36 | 16.84 | 173013 | 28710 | 2.96% |
| 2025-07-29 | 16.30 | 16.70 | 0.76 | 4.77% | 16.01 | 17.17 | 270062 | 44490 | 4.62% |
| 2025-07-28 | 15.93 | 15.94 | 0.01 | 0.06% | 15.90 | 16.05 | 57940 | 9239 | 0.99% |
| 2025-07-25 | 16.08 | 15.93 | -0.10 | -0.62% | 15.90 | 16.29 | 104802 | 16865 | 1.79% |
| 2025-07-24 | 15.72 | 16.03 | 0.32 | 2.04% | 15.72 | 16.05 | 97404 | 15516 | 1.67% |