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 | 14.54 | 14.82 | 0.32 | 2.21% | 14.52 | 14.96 | 65471 | 9701 | 4.45% |
| 2025-10-30 | 14.80 | 14.50 | -0.33 | -2.23% | 14.48 | 14.85 | 66315 | 9712 | 4.51% |
| 2025-10-29 | 15.10 | 14.83 | -0.35 | -2.31% | 14.77 | 15.22 | 69445 | 10335 | 4.72% |
| 2025-10-28 | 15.10 | 15.18 | 0.11 | 0.73% | 15.07 | 15.38 | 63972 | 9759 | 4.35% |
| 2025-10-27 | 15.28 | 15.07 | -0.16 | -1.05% | 14.85 | 15.28 | 55796 | 8388 | 3.80% |
| 2025-10-24 | 15.22 | 15.23 | 0.01 | 0.07% | 15.10 | 15.33 | 60284 | 9180 | 4.10% |
| 2025-10-23 | 15.12 | 15.22 | 0.09 | 0.59% | 14.97 | 15.31 | 47485 | 7184 | 3.23% |
| 2025-10-22 | 15.26 | 15.13 | -0.12 | -0.79% | 14.92 | 15.38 | 45765 | 6962 | 3.11% |
| 2025-10-21 | 14.96 | 15.25 | 0.30 | 2.01% | 14.81 | 15.33 | 60069 | 9103 | 4.09% |
| 2025-10-20 | 14.73 | 14.95 | 0.42 | 2.89% | 14.64 | 14.97 | 46414 | 6897 | 3.16% |
| 2025-10-17 | 14.64 | 14.53 | -0.13 | -0.89% | 14.50 | 14.96 | 44478 | 6535 | 3.03% |
| 2025-10-16 | 15.10 | 14.66 | -0.41 | -2.72% | 14.58 | 15.10 | 43888 | 6503 | 2.99% |
| 2025-10-15 | 14.72 | 15.07 | 0.42 | 2.87% | 14.66 | 15.30 | 72512 | 10928 | 4.93% |
| 2025-10-14 | 14.92 | 14.65 | 0.01 | 0.07% | 14.52 | 14.92 | 51917 | 7610 | 3.53% |
| 2025-10-13 | 14.23 | 14.64 | -0.23 | -1.55% | 14.02 | 14.77 | 64823 | 9399 | 4.41% |
| 2025-10-10 | 14.89 | 14.87 | 0.01 | 0.07% | 14.76 | 15.03 | 54323 | 8087 | 3.70% |
| 2025-10-09 | 15.19 | 14.86 | -0.27 | -1.78% | 14.73 | 15.28 | 75512 | 11216 | 5.14% |
| 2025-09-30 | 15.25 | 15.13 | -0.03 | -0.20% | 15.07 | 15.39 | 68522 | 10406 | 4.66% |
| 2025-09-29 | 14.88 | 15.16 | 0.21 | 1.40% | 14.73 | 15.28 | 59081 | 8910 | 4.02% |
| 2025-09-26 | 15.20 | 14.95 | -0.26 | -1.71% | 14.90 | 15.29 | 59463 | 8958 | 4.05% |
| 2025-09-25 | 15.20 | 15.21 | 0.05 | 0.33% | 15.08 | 15.64 | 85274 | 13079 | 5.80% |
| 2025-09-24 | 15.13 | 15.16 | 0.03 | 0.20% | 14.80 | 15.32 | 66139 | 10032 | 4.50% |
| 2025-09-23 | 15.41 | 15.13 | -0.27 | -1.75% | 14.70 | 15.47 | 95707 | 14352 | 6.51% |
| 2025-09-22 | 15.56 | 15.40 | -0.16 | -1.03% | 15.21 | 15.65 | 73347 | 11262 | 4.99% |
| 2025-09-19 | 15.57 | 15.56 | -0.13 | -0.83% | 15.28 | 15.69 | 82162 | 12736 | 5.59% |
| 2025-09-18 | 16.10 | 15.69 | -0.39 | -2.43% | 15.49 | 16.26 | 136845 | 21678 | 9.31% |
| 2025-09-17 | 16.76 | 16.08 | -0.57 | -3.42% | 16.02 | 16.87 | 182541 | 29764 | 12.42% |
| 2025-09-16 | 16.10 | 16.65 | 0.61 | 3.80% | 15.74 | 16.87 | 231205 | 37802 | 15.73% |
| 2025-09-15 | 15.63 | 16.04 | 0.65 | 4.22% | 15.49 | 16.50 | 216664 | 34695 | 14.74% |
| 2025-09-12 | 15.68 | 15.39 | -0.30 | -1.91% | 15.32 | 15.75 | 129900 | 20108 | 8.84% |
| 2025-09-11 | 15.55 | 15.69 | -0.19 | -1.20% | 15.23 | 15.77 | 215532 | 33501 | 14.66% |
| 2025-09-10 | 15.41 | 15.88 | 0.67 | 4.40% | 15.23 | 16.28 | 353237 | 56033 | 24.03% |
| 2025-09-09 | 15.44 | 15.21 | -0.49 | -3.12% | 15.08 | 15.85 | 366741 | 56252 | 24.95% |
| 2025-09-08 | 14.80 | 15.70 | 0.66 | 4.39% | 14.80 | 16.54 | 532155 | 83813 | 36.21% |
| 2025-09-05 | 15.04 | 15.04 | 1.37 | 10.02% | 14.78 | 15.04 | 251174 | 37730 | 17.09% |
| 2025-09-04 | 13.72 | 13.67 | 0.10 | 0.74% | 13.45 | 13.98 | 92107 | 12665 | 6.27% |
| 2025-09-03 | 13.93 | 13.57 | -0.28 | -2.02% | 13.50 | 14.08 | 61076 | 8402 | 4.16% |
| 2025-09-02 | 14.20 | 13.85 | -0.36 | -2.53% | 13.59 | 14.24 | 78145 | 10796 | 5.32% |
| 2025-09-01 | 13.98 | 14.21 | 0.35 | 2.53% | 13.90 | 14.43 | 89231 | 12656 | 6.07% |
| 2025-08-29 | 14.01 | 13.86 | -0.15 | -1.07% | 13.81 | 14.05 | 69421 | 9659 | 4.72% |
| 2025-08-28 | 14.09 | 14.01 | -0.16 | -1.13% | 13.52 | 14.43 | 110099 | 15368 | 7.49% |
| 2025-08-27 | 14.98 | 14.17 | -0.51 | -3.47% | 14.13 | 15.00 | 123110 | 17996 | 8.38% |
| 2025-08-26 | 14.49 | 14.68 | 0.14 | 0.96% | 14.38 | 15.04 | 131108 | 19343 | 8.92% |
| 2025-08-25 | 15.25 | 14.54 | -0.71 | -4.66% | 14.38 | 15.25 | 210196 | 30666 | 14.30% |
| 2025-08-22 | 15.24 | 15.25 | -0.11 | -0.72% | 14.86 | 15.49 | 122610 | 18469 | 8.34% |
| 2025-08-21 | 15.25 | 15.36 | 0.16 | 1.05% | 15.11 | 15.60 | 100971 | 15531 | 6.87% |
| 2025-08-20 | 15.22 | 15.20 | -0.02 | -0.13% | 15.07 | 15.79 | 124631 | 19179 | 8.48% |
| 2025-08-19 | 14.90 | 15.22 | 0.18 | 1.20% | 14.63 | 15.50 | 199645 | 30067 | 13.58% |
| 2025-08-18 | 14.31 | 15.04 | 0.77 | 5.40% | 14.10 | 15.20 | 227456 | 33265 | 15.48% |
| 2025-08-15 | 14.06 | 14.27 | 0.08 | 0.56% | 13.90 | 14.32 | 106308 | 15054 | 7.23% |
| 2025-08-14 | 13.98 | 14.19 | 0.26 | 1.87% | 13.93 | 14.59 | 163562 | 23292 | 11.13% |
| 2025-08-13 | 14.20 | 13.93 | -0.08 | -0.57% | 13.81 | 14.20 | 67139 | 9373 | 4.57% |
| 2025-08-12 | 14.25 | 14.01 | -0.24 | -1.68% | 13.91 | 14.30 | 63445 | 8935 | 4.32% |
| 2025-08-11 | 14.22 | 14.25 | 0.01 | 0.07% | 14.10 | 14.33 | 50722 | 7204 | 3.45% |
| 2025-08-08 | 14.35 | 14.24 | 0.01 | 0.07% | 14.07 | 14.41 | 58666 | 8336 | 3.99% |
| 2025-08-07 | 14.51 | 14.23 | -0.25 | -1.73% | 14.15 | 14.51 | 75174 | 10719 | 5.11% |
| 2025-08-06 | 14.49 | 14.48 | -0.12 | -0.82% | 14.32 | 14.78 | 124966 | 18095 | 8.50% |
| 2025-08-05 | 13.82 | 14.60 | 0.77 | 5.57% | 13.79 | 14.74 | 185473 | 26575 | 12.62% |
| 2025-08-04 | 13.92 | 13.83 | -0.11 | -0.79% | 13.70 | 14.04 | 63522 | 8775 | 4.32% |
| 2025-08-01 | 13.71 | 13.94 | 0.16 | 1.16% | 13.64 | 14.10 | 79849 | 11052 | 5.43% |
| 2025-07-31 | 13.89 | 13.78 | -0.05 | -0.36% | 13.75 | 14.28 | 88130 | 12252 | 6.00% |
| 2025-07-30 | 14.00 | 13.83 | -0.18 | -1.28% | 13.68 | 14.03 | 85568 | 11826 | 5.82% |
| 2025-07-29 | 14.01 | 14.01 | 0.02 | 0.14% | 13.68 | 14.18 | 101502 | 14092 | 6.91% |
| 2025-07-28 | 14.05 | 13.99 | -0.08 | -0.57% | 13.89 | 14.50 | 96354 | 13548 | 6.56% |
| 2025-07-25 | 14.17 | 14.07 | -0.10 | -0.71% | 13.88 | 14.35 | 149955 | 21161 | 10.20% |
| 2025-07-24 | 13.65 | 14.17 | 0.50 | 3.66% | 13.62 | 14.96 | 199188 | 28623 | 13.55% |