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 | 14.40 | 14.77 | 0.46 | 3.21% | 14.22 | 14.85 | 53699 | 7882 | 1.33% |
| 2025-10-30 | 14.43 | 14.31 | -0.21 | -1.45% | 14.25 | 14.59 | 28681 | 4115 | 0.71% |
| 2025-10-29 | 14.55 | 14.52 | -0.03 | -0.21% | 14.37 | 14.60 | 31716 | 4589 | 0.78% |
| 2025-10-28 | 14.51 | 14.55 | -0.10 | -0.68% | 14.51 | 14.68 | 24576 | 3582 | 0.61% |
| 2025-10-27 | 14.69 | 14.65 | 0.06 | 0.41% | 14.50 | 14.74 | 32179 | 4710 | 0.79% |
| 2025-10-24 | 14.46 | 14.59 | 0.12 | 0.83% | 14.41 | 14.66 | 29425 | 4278 | 0.73% |
| 2025-10-23 | 14.40 | 14.47 | 0.04 | 0.28% | 14.17 | 14.48 | 25896 | 3703 | 0.64% |
| 2025-10-22 | 14.43 | 14.43 | -0.01 | -0.07% | 14.35 | 14.56 | 27386 | 3959 | 0.68% |
| 2025-10-21 | 14.35 | 14.44 | 0.06 | 0.42% | 14.25 | 14.50 | 31270 | 4507 | 0.77% |
| 2025-10-20 | 14.32 | 14.38 | 0.18 | 1.27% | 14.23 | 14.50 | 32026 | 4594 | 0.79% |
| 2025-10-17 | 14.79 | 14.20 | -0.32 | -2.20% | 14.20 | 14.79 | 41767 | 6011 | 1.03% |
| 2025-10-16 | 15.02 | 14.52 | -0.49 | -3.26% | 14.48 | 15.33 | 48853 | 7223 | 1.21% |
| 2025-10-15 | 15.16 | 15.01 | -0.30 | -1.96% | 14.69 | 15.31 | 54459 | 8111 | 1.34% |
| 2025-10-14 | 14.73 | 15.31 | 0.56 | 3.80% | 14.73 | 15.70 | 100400 | 15229 | 2.48% |
| 2025-10-13 | 14.25 | 14.75 | -0.53 | -3.47% | 13.86 | 14.78 | 74798 | 10839 | 1.85% |
| 2025-10-10 | 15.18 | 15.28 | -0.20 | -1.29% | 14.95 | 15.45 | 69278 | 10535 | 1.71% |
| 2025-10-09 | 16.00 | 15.48 | -0.04 | -0.26% | 15.23 | 16.84 | 102884 | 16102 | 2.54% |
| 2025-09-30 | 16.20 | 15.52 | -0.81 | -4.96% | 15.47 | 16.30 | 138420 | 21777 | 3.42% |
| 2025-09-29 | 16.78 | 16.33 | -1.11 | -6.36% | 16.10 | 17.07 | 159275 | 26191 | 3.93% |
| 2025-09-26 | 16.97 | 17.44 | 0.55 | 3.26% | 16.80 | 18.40 | 269610 | 47267 | 6.66% |
| 2025-09-25 | 15.21 | 16.89 | 1.54 | 10.03% | 15.21 | 16.89 | 102689 | 17139 | 2.54% |
| 2025-09-24 | 15.09 | 15.35 | 0.08 | 0.52% | 15.09 | 15.36 | 25212 | 3848 | 0.62% |
| 2025-09-23 | 15.50 | 15.27 | -0.22 | -1.42% | 14.93 | 15.67 | 30820 | 4676 | 0.76% |
| 2025-09-22 | 15.65 | 15.49 | 0.02 | 0.13% | 15.34 | 15.70 | 29029 | 4495 | 0.72% |
| 2025-09-19 | 15.52 | 15.47 | 0.14 | 0.91% | 15.30 | 15.63 | 35177 | 5422 | 0.87% |
| 2025-09-18 | 15.80 | 15.33 | -0.47 | -2.97% | 15.28 | 15.86 | 46117 | 7172 | 1.14% |
| 2025-09-17 | 15.77 | 15.80 | -0.01 | -0.06% | 15.60 | 15.85 | 36666 | 5768 | 0.91% |
| 2025-09-16 | 15.70 | 15.81 | 0.06 | 0.38% | 15.62 | 15.94 | 33759 | 5335 | 0.83% |
| 2025-09-15 | 16.06 | 15.75 | -0.41 | -2.54% | 15.72 | 16.15 | 45093 | 7131 | 1.11% |
| 2025-09-12 | 16.40 | 16.16 | -0.16 | -0.98% | 16.08 | 16.57 | 46753 | 7613 | 1.15% |
| 2025-09-11 | 16.21 | 16.32 | 0.11 | 0.68% | 15.93 | 16.39 | 41327 | 6691 | 1.02% |
| 2025-09-10 | 16.10 | 16.21 | -0.03 | -0.18% | 16.06 | 16.34 | 33398 | 5402 | 0.82% |
| 2025-09-09 | 16.50 | 16.24 | -0.11 | -0.67% | 16.12 | 16.78 | 49269 | 8092 | 1.22% |
| 2025-09-08 | 15.91 | 16.35 | 0.44 | 2.77% | 15.91 | 16.57 | 54451 | 8890 | 1.34% |
| 2025-09-05 | 15.65 | 15.91 | 0.33 | 2.12% | 15.32 | 15.94 | 41838 | 6571 | 1.03% |
| 2025-09-04 | 15.77 | 15.58 | -0.23 | -1.45% | 15.20 | 15.94 | 40698 | 6365 | 1.00% |
| 2025-09-03 | 16.00 | 15.81 | -0.27 | -1.68% | 15.75 | 16.20 | 42217 | 6721 | 1.04% |
| 2025-09-02 | 17.10 | 16.08 | -0.87 | -5.13% | 16.02 | 17.34 | 87448 | 14359 | 2.16% |
| 2025-09-01 | 16.71 | 16.95 | 0.52 | 3.16% | 16.29 | 17.20 | 104789 | 17686 | 2.59% |
| 2025-08-29 | 16.70 | 16.43 | -0.16 | -0.96% | 16.33 | 16.75 | 47534 | 7821 | 1.17% |
| 2025-08-28 | 16.68 | 16.59 | -0.18 | -1.07% | 16.02 | 16.75 | 88817 | 14594 | 2.19% |
| 2025-08-27 | 17.78 | 16.77 | -0.68 | -3.90% | 16.76 | 17.87 | 110769 | 19052 | 2.74% |
| 2025-08-26 | 18.03 | 17.45 | -0.65 | -3.59% | 17.40 | 18.03 | 112299 | 19738 | 2.77% |
| 2025-08-25 | 18.07 | 18.10 | -0.35 | -1.90% | 17.90 | 18.37 | 160172 | 29010 | 3.95% |
| 2025-08-22 | 18.85 | 18.45 | -0.55 | -2.89% | 18.25 | 19.68 | 257674 | 48313 | 6.36% |
| 2025-08-21 | 17.71 | 19.00 | 1.73 | 10.02% | 17.71 | 19.00 | 107942 | 20227 | 2.67% |
| 2025-08-20 | 17.90 | 17.27 | -1.43 | -7.65% | 17.00 | 17.99 | 160161 | 27875 | 3.95% |
| 2025-08-19 | 17.50 | 18.70 | 0.68 | 3.77% | 17.45 | 19.20 | 262459 | 47620 | 6.48% |
| 2025-08-18 | 19.13 | 18.02 | -0.38 | -2.07% | 17.90 | 19.88 | 353234 | 66948 | 8.72% |
| 2025-08-15 | 17.79 | 18.40 | 1.67 | 9.98% | 17.00 | 18.40 | 188516 | 33535 | 4.65% |
| 2025-08-14 | 15.15 | 16.73 | 1.52 | 9.99% | 15.15 | 16.73 | 134204 | 21733 | 3.31% |
| 2025-08-13 | 15.41 | 15.21 | -0.19 | -1.23% | 15.14 | 15.43 | 53055 | 8080 | 1.31% |
| 2025-08-12 | 15.27 | 15.40 | 0.03 | 0.20% | 15.17 | 15.44 | 51923 | 7936 | 1.28% |
| 2025-08-11 | 15.20 | 15.37 | 0.27 | 1.79% | 14.93 | 15.45 | 57858 | 8821 | 1.43% |
| 2025-08-08 | 15.03 | 15.10 | 0.01 | 0.07% | 15.01 | 15.47 | 46609 | 7073 | 1.15% |
| 2025-08-07 | 15.29 | 15.09 | -0.17 | -1.11% | 15.05 | 15.32 | 45649 | 6901 | 1.13% |
| 2025-08-06 | 15.48 | 15.26 | -0.11 | -0.72% | 15.22 | 15.48 | 39990 | 6126 | 0.99% |
| 2025-08-05 | 15.48 | 15.37 | -0.01 | -0.07% | 15.20 | 15.50 | 53143 | 8147 | 1.31% |
| 2025-08-04 | 15.20 | 15.38 | -0.05 | -0.32% | 15.08 | 15.42 | 52589 | 8020 | 1.30% |
| 2025-08-01 | 16.00 | 15.43 | -0.67 | -4.16% | 15.36 | 16.00 | 82006 | 12724 | 2.02% |
| 2025-07-31 | 15.85 | 16.10 | 0.09 | 0.56% | 15.72 | 16.22 | 63545 | 10210 | 1.57% |
| 2025-07-30 | 16.88 | 16.01 | -0.87 | -5.15% | 15.70 | 17.13 | 118492 | 19253 | 2.93% |
| 2025-07-29 | 17.00 | 16.88 | -0.21 | -1.23% | 16.50 | 17.36 | 132345 | 22215 | 3.27% |
| 2025-07-28 | 16.49 | 17.09 | 0.53 | 3.20% | 16.40 | 17.15 | 148297 | 24946 | 3.66% |
| 2025-07-25 | 16.84 | 16.56 | -0.27 | -1.60% | 16.20 | 17.30 | 160759 | 26809 | 3.97% |
| 2025-07-24 | 16.70 | 16.83 | -0.27 | -1.58% | 16.46 | 17.02 | 141610 | 23655 | 3.50% |