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 | 15.20 | 15.43 | 0.19 | 1.25% | 15.18 | 15.49 | 38674 | 5962 | 1.75% |
| 2025-10-30 | 15.60 | 15.24 | -0.58 | -3.67% | 15.23 | 15.67 | 64982 | 9997 | 2.94% |
| 2025-10-29 | 15.44 | 15.82 | 0.29 | 1.87% | 15.40 | 15.90 | 86479 | 13613 | 3.92% |
| 2025-10-28 | 15.42 | 15.53 | 0.04 | 0.26% | 15.33 | 15.69 | 50289 | 7802 | 2.28% |
| 2025-10-27 | 15.43 | 15.49 | 0.07 | 0.45% | 15.26 | 15.60 | 50016 | 7721 | 2.27% |
| 2025-10-24 | 15.22 | 15.42 | 0.23 | 1.51% | 15.17 | 15.45 | 47671 | 7296 | 2.16% |
| 2025-10-23 | 15.20 | 15.19 | -0.05 | -0.33% | 14.90 | 15.31 | 47258 | 7111 | 2.14% |
| 2025-10-22 | 15.46 | 15.24 | -0.33 | -2.12% | 15.22 | 15.51 | 57217 | 8782 | 2.59% |
| 2025-10-21 | 15.50 | 15.57 | 0.05 | 0.32% | 15.34 | 15.78 | 77624 | 12090 | 3.52% |
| 2025-10-20 | 15.41 | 15.52 | 0.27 | 1.77% | 15.34 | 15.70 | 69166 | 10707 | 3.13% |
| 2025-10-17 | 16.23 | 15.25 | -0.71 | -4.45% | 15.21 | 16.36 | 104939 | 16282 | 4.75% |
| 2025-10-16 | 16.43 | 15.96 | 0.01 | 0.06% | 15.85 | 16.60 | 160805 | 25889 | 7.28% |
| 2025-10-15 | 15.21 | 15.95 | 0.74 | 4.87% | 15.11 | 16.03 | 149172 | 23467 | 6.76% |
| 2025-10-14 | 15.39 | 15.21 | 0.06 | 0.40% | 15.13 | 15.59 | 72976 | 11198 | 3.31% |
| 2025-10-13 | 14.80 | 15.15 | -0.37 | -2.38% | 14.77 | 15.25 | 94145 | 14189 | 4.27% |
| 2025-10-10 | 15.00 | 15.52 | 0.47 | 3.12% | 14.96 | 16.44 | 142923 | 22329 | 6.47% |
| 2025-10-09 | 14.86 | 15.05 | 0.21 | 1.42% | 14.76 | 15.06 | 40158 | 5999 | 1.82% |
| 2025-09-30 | 14.80 | 14.84 | 0.05 | 0.34% | 14.73 | 14.95 | 24932 | 3703 | 1.13% |
| 2025-09-29 | 14.72 | 14.79 | 0.17 | 1.16% | 14.38 | 14.89 | 39972 | 5894 | 1.81% |
| 2025-09-26 | 14.62 | 14.62 | -0.07 | -0.48% | 14.54 | 14.82 | 26198 | 3856 | 1.19% |
| 2025-09-25 | 14.90 | 14.69 | -0.10 | -0.68% | 14.63 | 15.00 | 30689 | 4539 | 1.39% |
| 2025-09-24 | 14.55 | 14.79 | 0.19 | 1.30% | 14.36 | 14.81 | 26863 | 3945 | 1.22% |
| 2025-09-23 | 14.74 | 14.60 | -0.10 | -0.68% | 14.25 | 14.81 | 45072 | 6529 | 2.04% |
| 2025-09-22 | 14.90 | 14.70 | 0.02 | 0.14% | 14.57 | 14.95 | 25102 | 3697 | 1.14% |
| 2025-09-19 | 14.87 | 14.68 | -0.15 | -1.01% | 14.63 | 14.88 | 31577 | 4644 | 1.43% |
| 2025-09-18 | 15.11 | 14.83 | -0.30 | -1.98% | 14.73 | 15.16 | 54187 | 8116 | 2.45% |
| 2025-09-17 | 15.10 | 15.13 | 0.00 | 0.00% | 15.00 | 15.23 | 41005 | 6206 | 1.86% |
| 2025-09-16 | 14.95 | 15.13 | 0.18 | 1.20% | 14.85 | 15.14 | 39711 | 5957 | 1.80% |
| 2025-09-15 | 15.01 | 14.95 | -0.14 | -0.93% | 14.84 | 15.16 | 41052 | 6125 | 1.86% |
| 2025-09-12 | 15.19 | 15.09 | -0.10 | -0.66% | 15.00 | 15.23 | 43686 | 6594 | 1.98% |
| 2025-09-11 | 15.05 | 15.19 | 0.13 | 0.86% | 14.88 | 15.25 | 42236 | 6370 | 1.91% |
| 2025-09-10 | 15.06 | 15.06 | -0.01 | -0.07% | 14.96 | 15.15 | 30600 | 4600 | 1.39% |
| 2025-09-09 | 15.18 | 15.07 | -0.13 | -0.86% | 14.94 | 15.26 | 37774 | 5697 | 1.71% |
| 2025-09-08 | 15.15 | 15.20 | 0.12 | 0.80% | 14.97 | 15.23 | 45618 | 6889 | 2.07% |
| 2025-09-05 | 14.79 | 15.08 | 0.31 | 2.10% | 14.76 | 15.08 | 42014 | 6289 | 1.90% |
| 2025-09-04 | 14.80 | 14.77 | 0.09 | 0.61% | 14.61 | 15.05 | 58602 | 8725 | 2.65% |
| 2025-09-03 | 15.04 | 14.68 | -0.43 | -2.85% | 14.61 | 15.19 | 52069 | 7741 | 2.36% |
| 2025-09-02 | 15.25 | 15.11 | -0.14 | -0.92% | 14.79 | 15.29 | 61209 | 9187 | 2.77% |
| 2025-09-01 | 15.23 | 15.25 | -0.07 | -0.46% | 15.19 | 15.56 | 53964 | 8288 | 2.44% |
| 2025-08-29 | 15.55 | 15.32 | -0.27 | -1.73% | 15.27 | 15.60 | 48938 | 7516 | 2.22% |
| 2025-08-28 | 15.54 | 15.59 | -0.09 | -0.57% | 15.02 | 15.87 | 84053 | 13018 | 3.81% |
| 2025-08-27 | 16.32 | 15.68 | -0.67 | -4.10% | 15.68 | 16.38 | 83983 | 13496 | 3.81% |
| 2025-08-26 | 16.34 | 16.35 | -0.04 | -0.24% | 16.30 | 16.50 | 61336 | 10057 | 2.78% |
| 2025-08-25 | 16.48 | 16.39 | -0.09 | -0.55% | 16.29 | 16.66 | 79614 | 13115 | 3.61% |
| 2025-08-22 | 16.56 | 16.48 | -0.17 | -1.02% | 16.27 | 16.69 | 78061 | 12816 | 3.54% |
| 2025-08-21 | 16.92 | 16.65 | -0.26 | -1.54% | 16.60 | 17.05 | 86710 | 14527 | 3.93% |
| 2025-08-20 | 16.99 | 16.91 | -0.19 | -1.11% | 16.70 | 17.00 | 86789 | 14627 | 3.93% |
| 2025-08-19 | 16.99 | 17.10 | 0.05 | 0.29% | 16.76 | 17.50 | 120829 | 20629 | 5.48% |
| 2025-08-18 | 16.95 | 17.05 | 0.14 | 0.83% | 16.88 | 17.11 | 126298 | 21446 | 5.72% |
| 2025-08-15 | 16.72 | 16.91 | 0.19 | 1.14% | 16.72 | 16.96 | 99492 | 16768 | 4.51% |
| 2025-08-14 | 16.91 | 16.72 | -0.15 | -0.89% | 16.67 | 17.11 | 167456 | 28230 | 7.59% |
| 2025-08-13 | 16.96 | 16.87 | -0.05 | -0.30% | 16.70 | 17.15 | 211136 | 35542 | 9.57% |
| 2025-08-12 | 16.51 | 16.92 | 0.71 | 4.38% | 16.51 | 17.83 | 350621 | 60566 | 15.89% |
| 2025-08-11 | 16.08 | 16.21 | 0.24 | 1.50% | 15.99 | 16.42 | 53311 | 8639 | 2.42% |
| 2025-08-08 | 15.78 | 15.97 | 0.12 | 0.76% | 15.66 | 16.12 | 61836 | 9826 | 2.80% |
| 2025-08-07 | 16.41 | 15.85 | -0.57 | -3.47% | 15.84 | 16.45 | 93684 | 14998 | 4.25% |
| 2025-08-06 | 16.46 | 16.42 | -0.05 | -0.30% | 16.38 | 16.56 | 52277 | 8604 | 2.37% |
| 2025-08-05 | 16.32 | 16.47 | 0.10 | 0.61% | 16.31 | 16.51 | 39223 | 6437 | 1.78% |
| 2025-08-04 | 16.19 | 16.37 | 0.10 | 0.61% | 16.03 | 16.40 | 37173 | 6049 | 1.68% |
| 2025-08-01 | 16.36 | 16.27 | 0.09 | 0.56% | 16.01 | 16.42 | 53422 | 8657 | 2.42% |
| 2025-07-31 | 16.54 | 16.18 | -0.36 | -2.18% | 16.09 | 16.67 | 82691 | 13485 | 3.75% |
| 2025-07-30 | 16.78 | 16.54 | -0.24 | -1.43% | 16.45 | 16.95 | 67304 | 11246 | 3.05% |
| 2025-07-29 | 16.85 | 16.78 | -0.10 | -0.59% | 16.50 | 16.85 | 68683 | 11458 | 3.11% |
| 2025-07-28 | 16.75 | 16.88 | 0.10 | 0.60% | 16.50 | 16.97 | 94085 | 15703 | 4.26% |
| 2025-07-25 | 16.95 | 16.78 | -0.14 | -0.83% | 16.56 | 17.06 | 111244 | 18613 | 5.04% |
| 2025-07-24 | 16.52 | 16.92 | 0.42 | 2.55% | 16.45 | 17.18 | 180916 | 30490 | 8.20% |