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 | 15.50 | 15.60 | 0.16 | 1.04% | 15.35 | 15.80 | 17917 | 2794 | 1.11% |
| 2025-10-30 | 15.10 | 15.44 | 0.31 | 2.05% | 15.08 | 15.95 | 22688 | 3511 | 1.40% |
| 2025-10-29 | 15.51 | 15.13 | -0.29 | -1.88% | 15.11 | 15.60 | 18857 | 2881 | 1.17% |
| 2025-10-28 | 15.12 | 15.42 | 0.29 | 1.92% | 14.98 | 15.48 | 20946 | 3207 | 1.30% |
| 2025-10-27 | 15.08 | 15.13 | 0.04 | 0.27% | 14.86 | 15.36 | 15894 | 2393 | 0.98% |
| 2025-10-24 | 15.16 | 15.09 | 0.01 | 0.07% | 14.90 | 15.30 | 17714 | 2683 | 1.10% |
| 2025-10-23 | 15.20 | 15.08 | -0.12 | -0.79% | 14.92 | 15.20 | 12368 | 1862 | 0.77% |
| 2025-10-22 | 14.91 | 15.20 | 0.28 | 1.88% | 14.84 | 15.30 | 21276 | 3210 | 1.32% |
| 2025-10-21 | 14.93 | 14.92 | 0.02 | 0.13% | 14.71 | 14.97 | 15371 | 2279 | 0.95% |
| 2025-10-20 | 14.55 | 14.90 | 0.43 | 2.97% | 14.54 | 14.99 | 17704 | 2624 | 1.10% |
| 2025-10-17 | 14.68 | 14.47 | -0.21 | -1.43% | 14.43 | 14.79 | 13281 | 1933 | 0.82% |
| 2025-10-16 | 14.91 | 14.68 | -0.23 | -1.54% | 14.60 | 14.97 | 10937 | 1612 | 0.68% |
| 2025-10-15 | 14.72 | 14.91 | 0.10 | 0.68% | 14.66 | 14.96 | 12095 | 1796 | 0.75% |
| 2025-10-14 | 15.07 | 14.81 | -0.11 | -0.74% | 14.73 | 15.15 | 16892 | 2515 | 1.05% |
| 2025-10-13 | 14.36 | 14.92 | 0.16 | 1.08% | 14.09 | 15.00 | 24954 | 3671 | 1.55% |
| 2025-10-10 | 14.48 | 14.76 | 0.27 | 1.86% | 14.15 | 15.08 | 23809 | 3519 | 1.47% |
| 2025-10-09 | 14.51 | 14.49 | 0.39 | 2.77% | 14.31 | 15.08 | 28890 | 4246 | 1.79% |
| 2025-09-30 | 14.02 | 14.10 | 0.11 | 0.79% | 13.94 | 14.26 | 16989 | 2392 | 1.05% |
| 2025-09-29 | 14.10 | 13.99 | -0.13 | -0.92% | 13.83 | 14.20 | 16896 | 2366 | 1.05% |
| 2025-09-26 | 13.87 | 14.12 | 0.24 | 1.73% | 13.70 | 14.17 | 23522 | 3290 | 1.46% |
| 2025-09-25 | 14.05 | 13.88 | -0.22 | -1.56% | 13.65 | 14.14 | 29436 | 4089 | 1.82% |
| 2025-09-24 | 14.40 | 14.10 | -0.48 | -3.29% | 14.09 | 14.62 | 37707 | 5370 | 2.34% |
| 2025-09-23 | 14.77 | 14.58 | -0.19 | -1.29% | 14.00 | 14.81 | 21128 | 3019 | 1.31% |
| 2025-09-22 | 15.21 | 14.77 | -0.37 | -2.44% | 14.66 | 15.30 | 15321 | 2275 | 0.95% |
| 2025-09-19 | 15.09 | 15.14 | 0.04 | 0.26% | 14.97 | 15.26 | 14929 | 2255 | 0.92% |
| 2025-09-18 | 15.15 | 15.10 | -0.05 | -0.33% | 14.92 | 15.44 | 19527 | 2968 | 1.21% |
| 2025-09-17 | 15.04 | 15.15 | 0.17 | 1.13% | 14.92 | 15.26 | 17458 | 2634 | 1.08% |
| 2025-09-16 | 14.72 | 14.98 | 0.30 | 2.04% | 14.51 | 15.06 | 22359 | 3319 | 1.38% |
| 2025-09-15 | 14.71 | 14.68 | -0.14 | -0.94% | 14.51 | 14.85 | 22634 | 3320 | 1.40% |
| 2025-09-12 | 15.19 | 14.82 | -0.31 | -2.05% | 14.67 | 15.27 | 25639 | 3828 | 1.59% |
| 2025-09-11 | 14.94 | 15.13 | 0.17 | 1.14% | 14.75 | 15.15 | 16551 | 2483 | 1.02% |
| 2025-09-10 | 15.07 | 14.96 | -0.03 | -0.20% | 14.84 | 15.19 | 15129 | 2274 | 0.94% |
| 2025-09-09 | 15.07 | 14.99 | -0.21 | -1.38% | 14.90 | 15.63 | 22671 | 3440 | 1.40% |
| 2025-09-08 | 14.73 | 15.20 | 0.47 | 3.19% | 14.73 | 15.21 | 22004 | 3308 | 1.36% |
| 2025-09-05 | 14.62 | 14.73 | 0.24 | 1.66% | 14.42 | 14.79 | 12734 | 1869 | 0.79% |
| 2025-09-04 | 14.72 | 14.49 | -0.01 | -0.07% | 14.32 | 14.85 | 17351 | 2540 | 1.07% |
| 2025-09-03 | 14.84 | 14.50 | -0.36 | -2.42% | 14.44 | 15.12 | 12309 | 1808 | 0.76% |
| 2025-09-02 | 14.99 | 14.86 | -0.06 | -0.40% | 14.52 | 15.12 | 21896 | 3237 | 1.36% |
| 2025-09-01 | 14.80 | 14.92 | 0.28 | 1.91% | 14.62 | 15.18 | 25963 | 3881 | 1.61% |
| 2025-08-29 | 14.98 | 14.64 | -0.25 | -1.68% | 14.61 | 15.07 | 18598 | 2741 | 1.15% |
| 2025-08-28 | 14.72 | 14.89 | 0.32 | 2.20% | 14.23 | 15.05 | 31090 | 4562 | 1.93% |
| 2025-08-27 | 15.30 | 14.57 | -0.75 | -4.90% | 14.57 | 15.33 | 44404 | 6636 | 2.75% |
| 2025-08-26 | 15.36 | 15.32 | -0.11 | -0.71% | 15.20 | 15.47 | 20374 | 3125 | 1.26% |
| 2025-08-25 | 15.46 | 15.43 | 0.03 | 0.19% | 15.09 | 15.67 | 28365 | 4363 | 1.76% |
| 2025-08-22 | 15.53 | 15.40 | -0.18 | -1.16% | 15.35 | 15.75 | 30988 | 4802 | 1.92% |
| 2025-08-21 | 15.63 | 15.58 | -0.08 | -0.51% | 15.45 | 16.05 | 31563 | 4960 | 1.95% |
| 2025-08-20 | 15.65 | 15.66 | 0.00 | 0.00% | 15.41 | 15.75 | 26749 | 4178 | 1.66% |
| 2025-08-19 | 15.38 | 15.66 | 0.35 | 2.29% | 15.20 | 15.75 | 40594 | 6303 | 2.51% |
| 2025-08-18 | 15.80 | 15.31 | -0.31 | -1.98% | 15.22 | 15.85 | 49557 | 7642 | 3.07% |
| 2025-08-15 | 15.72 | 15.62 | -0.18 | -1.14% | 15.40 | 15.80 | 46134 | 7203 | 2.86% |
| 2025-08-14 | 16.00 | 15.80 | -0.56 | -3.42% | 15.60 | 16.19 | 72157 | 11430 | 4.47% |
| 2025-08-13 | 15.45 | 16.36 | 0.65 | 4.14% | 15.35 | 16.70 | 112942 | 18304 | 6.99% |
| 2025-08-12 | 16.00 | 15.71 | -0.02 | -0.13% | 15.05 | 16.27 | 163380 | 25229 | 10.12% |
| 2025-08-11 | 14.39 | 15.73 | 1.43 | 10.00% | 14.32 | 15.73 | 37486 | 5746 | 2.32% |
| 2025-08-08 | 14.16 | 14.30 | 0.14 | 0.99% | 14.00 | 14.35 | 16452 | 2333 | 1.02% |
| 2025-08-07 | 14.09 | 14.16 | 0.06 | 0.43% | 13.94 | 14.33 | 21018 | 2964 | 1.30% |
| 2025-08-06 | 13.97 | 14.10 | 0.18 | 1.29% | 13.77 | 14.11 | 15790 | 2208 | 0.98% |
| 2025-08-05 | 13.79 | 13.92 | 0.24 | 1.75% | 13.71 | 13.93 | 18789 | 2601 | 1.16% |
| 2025-08-04 | 13.66 | 13.68 | 0.02 | 0.15% | 13.57 | 13.77 | 22247 | 3046 | 1.38% |
| 2025-08-01 | 13.46 | 13.66 | 0.26 | 1.94% | 13.31 | 13.70 | 18772 | 2543 | 1.16% |
| 2025-07-31 | 13.65 | 13.40 | -0.20 | -1.47% | 13.31 | 13.71 | 25627 | 3453 | 1.59% |
| 2025-07-30 | 13.61 | 13.60 | -0.01 | -0.07% | 13.50 | 13.72 | 17571 | 2384 | 1.09% |
| 2025-07-29 | 13.91 | 13.61 | -0.25 | -1.80% | 13.56 | 13.92 | 23866 | 3260 | 1.48% |
| 2025-07-28 | 13.82 | 13.86 | 0.04 | 0.29% | 13.65 | 13.89 | 26759 | 3685 | 1.66% |
| 2025-07-25 | 13.53 | 13.82 | 0.33 | 2.45% | 13.38 | 13.95 | 32466 | 4432 | 2.01% |
| 2025-07-24 | 13.57 | 13.49 | -0.08 | -0.59% | 13.47 | 13.72 | 17751 | 2408 | 1.10% |