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 | 15.18 | -0.01 | -0.07% | 15.11 | 15.29 | 40674 | 6181 | 1.94% |
| 2025-10-30 | 15.52 | 15.19 | -0.32 | -2.06% | 15.15 | 15.52 | 50208 | 7678 | 2.40% |
| 2025-10-29 | 15.70 | 15.51 | -0.16 | -1.02% | 15.39 | 15.70 | 55190 | 8547 | 2.64% |
| 2025-10-28 | 15.42 | 15.67 | 0.17 | 1.10% | 15.41 | 16.09 | 78034 | 12248 | 3.73% |
| 2025-10-27 | 15.66 | 15.50 | -0.09 | -0.58% | 15.43 | 15.66 | 45325 | 7026 | 2.17% |
| 2025-10-24 | 15.68 | 15.59 | -0.06 | -0.38% | 15.56 | 15.70 | 37529 | 5860 | 1.79% |
| 2025-10-23 | 15.55 | 15.65 | 0.10 | 0.64% | 15.37 | 15.66 | 43413 | 6755 | 2.08% |
| 2025-10-22 | 15.40 | 15.55 | 0.16 | 1.04% | 15.35 | 15.71 | 61135 | 9522 | 2.92% |
| 2025-10-21 | 15.31 | 15.39 | -0.02 | -0.13% | 15.08 | 15.40 | 69636 | 10624 | 3.33% |
| 2025-10-20 | 15.74 | 15.41 | -0.05 | -0.32% | 15.29 | 15.75 | 54872 | 8465 | 2.62% |
| 2025-10-17 | 15.77 | 15.46 | -0.31 | -1.97% | 15.43 | 15.90 | 102100 | 16027 | 4.88% |
| 2025-10-16 | 15.60 | 15.77 | 0.28 | 1.81% | 15.41 | 15.83 | 102460 | 16044 | 4.90% |
| 2025-10-15 | 15.45 | 15.49 | 0.08 | 0.52% | 15.34 | 15.71 | 76310 | 11823 | 3.65% |
| 2025-10-14 | 15.31 | 15.41 | 0.11 | 0.72% | 15.25 | 15.53 | 74596 | 11486 | 3.57% |
| 2025-10-13 | 14.89 | 15.30 | -0.01 | -0.07% | 14.66 | 15.31 | 60319 | 9105 | 2.88% |
| 2025-10-10 | 15.16 | 15.31 | 0.14 | 0.92% | 15.06 | 15.37 | 68829 | 10507 | 3.29% |
| 2025-10-09 | 15.10 | 15.17 | 0.08 | 0.53% | 15.05 | 15.22 | 49316 | 7479 | 2.36% |
| 2025-09-30 | 15.12 | 15.09 | -0.05 | -0.33% | 15.03 | 15.31 | 55218 | 8354 | 2.64% |
| 2025-09-29 | 15.00 | 15.14 | 0.11 | 0.73% | 14.73 | 15.39 | 76726 | 11577 | 3.67% |
| 2025-09-26 | 14.95 | 15.03 | 0.08 | 0.54% | 14.80 | 15.32 | 70588 | 10648 | 3.37% |
| 2025-09-25 | 15.15 | 14.95 | -0.13 | -0.86% | 14.90 | 15.15 | 38222 | 5745 | 1.83% |
| 2025-09-24 | 14.65 | 15.08 | 0.31 | 2.10% | 14.65 | 15.09 | 59496 | 8902 | 2.84% |
| 2025-09-23 | 15.01 | 14.77 | -0.24 | -1.60% | 14.34 | 15.05 | 75222 | 11002 | 3.60% |
| 2025-09-22 | 14.99 | 15.01 | 0.07 | 0.47% | 14.92 | 15.14 | 41107 | 6175 | 1.97% |
| 2025-09-19 | 15.02 | 14.94 | -0.07 | -0.47% | 14.88 | 15.13 | 45303 | 6782 | 2.17% |
| 2025-09-18 | 15.23 | 15.01 | -0.21 | -1.38% | 14.91 | 15.33 | 62080 | 9409 | 2.97% |
| 2025-09-17 | 15.01 | 15.22 | 0.17 | 1.13% | 15.01 | 15.37 | 57712 | 8793 | 2.76% |
| 2025-09-16 | 14.93 | 15.05 | 0.10 | 0.67% | 14.89 | 15.05 | 33330 | 4992 | 1.59% |
| 2025-09-15 | 15.16 | 14.95 | -0.10 | -0.66% | 14.91 | 15.18 | 36045 | 5393 | 1.72% |
| 2025-09-12 | 15.13 | 15.05 | -0.06 | -0.40% | 15.03 | 15.21 | 41018 | 6200 | 1.96% |
| 2025-09-11 | 14.88 | 15.11 | 0.25 | 1.68% | 14.66 | 15.11 | 52908 | 7911 | 2.53% |
| 2025-09-10 | 14.91 | 14.86 | 0.00 | 0.00% | 14.79 | 14.97 | 35669 | 5304 | 1.71% |
| 2025-09-09 | 15.15 | 14.86 | -0.29 | -1.91% | 14.79 | 15.15 | 47651 | 7112 | 2.28% |
| 2025-09-08 | 15.08 | 15.15 | 0.08 | 0.53% | 14.97 | 15.18 | 41458 | 6253 | 1.98% |
| 2025-09-05 | 14.80 | 15.07 | 0.30 | 2.03% | 14.68 | 15.08 | 57535 | 8604 | 2.75% |
| 2025-09-04 | 15.00 | 14.77 | -0.20 | -1.34% | 14.56 | 15.19 | 67766 | 10094 | 3.24% |
| 2025-09-03 | 15.45 | 14.97 | -0.46 | -2.98% | 14.91 | 15.51 | 63271 | 9632 | 3.02% |
| 2025-09-02 | 15.97 | 15.43 | -0.45 | -2.83% | 15.30 | 15.99 | 80424 | 12477 | 3.84% |
| 2025-09-01 | 15.85 | 15.88 | 0.01 | 0.06% | 15.80 | 16.01 | 50859 | 8083 | 2.43% |
| 2025-08-29 | 16.03 | 15.87 | -0.18 | -1.12% | 15.78 | 16.08 | 54497 | 8654 | 2.61% |
| 2025-08-28 | 15.84 | 16.05 | 0.18 | 1.13% | 15.42 | 16.07 | 98985 | 15634 | 4.73% |
| 2025-08-27 | 16.16 | 15.87 | -0.39 | -2.40% | 15.86 | 16.40 | 111442 | 18033 | 5.33% |
| 2025-08-26 | 16.07 | 16.26 | 0.21 | 1.31% | 16.01 | 16.48 | 102475 | 16595 | 4.90% |
| 2025-08-25 | 16.28 | 16.05 | -0.15 | -0.93% | 15.95 | 16.32 | 102738 | 16511 | 4.91% |
| 2025-08-22 | 16.20 | 16.20 | -0.01 | -0.06% | 16.12 | 16.29 | 68913 | 11149 | 3.29% |
| 2025-08-21 | 16.39 | 16.21 | -0.13 | -0.80% | 16.13 | 16.44 | 85784 | 13942 | 4.10% |
| 2025-08-20 | 15.98 | 16.34 | 0.42 | 2.64% | 15.86 | 16.35 | 127572 | 20657 | 6.10% |
| 2025-08-19 | 15.87 | 15.92 | 0.03 | 0.19% | 15.72 | 15.97 | 71461 | 11340 | 3.42% |
| 2025-08-18 | 15.80 | 15.89 | 0.21 | 1.34% | 15.69 | 15.97 | 88795 | 14080 | 4.24% |
| 2025-08-15 | 15.37 | 15.68 | 0.26 | 1.69% | 15.37 | 15.69 | 66939 | 10461 | 3.20% |
| 2025-08-14 | 15.68 | 15.42 | -0.16 | -1.03% | 15.40 | 15.80 | 81626 | 12730 | 3.90% |
| 2025-08-13 | 15.67 | 15.58 | -0.10 | -0.64% | 15.43 | 15.69 | 68970 | 10724 | 3.30% |
| 2025-08-12 | 15.72 | 15.68 | 0.08 | 0.51% | 15.53 | 15.75 | 75013 | 11718 | 3.59% |
| 2025-08-11 | 15.35 | 15.60 | 0.26 | 1.69% | 15.34 | 15.86 | 115320 | 17990 | 5.51% |
| 2025-08-08 | 15.43 | 15.34 | -0.06 | -0.39% | 15.19 | 15.44 | 44299 | 6772 | 2.12% |
| 2025-08-07 | 15.36 | 15.40 | 0.03 | 0.20% | 15.27 | 15.46 | 52920 | 8150 | 2.53% |
| 2025-08-06 | 15.25 | 15.37 | 0.09 | 0.59% | 15.21 | 15.40 | 52606 | 8075 | 2.51% |
| 2025-08-05 | 15.23 | 15.28 | 0.12 | 0.79% | 15.16 | 15.30 | 45561 | 6950 | 2.18% |
| 2025-08-04 | 14.98 | 15.16 | 0.10 | 0.66% | 14.93 | 15.16 | 36038 | 5436 | 1.72% |
| 2025-08-01 | 14.90 | 15.06 | 0.18 | 1.21% | 14.89 | 15.10 | 40875 | 6136 | 1.95% |
| 2025-07-31 | 15.10 | 14.88 | -0.23 | -1.52% | 14.84 | 15.24 | 50289 | 7567 | 2.40% |
| 2025-07-30 | 15.22 | 15.11 | -0.15 | -0.98% | 14.99 | 15.26 | 46884 | 7082 | 2.24% |
| 2025-07-29 | 15.22 | 15.26 | 0.04 | 0.26% | 15.09 | 15.28 | 49780 | 7564 | 2.38% |
| 2025-07-28 | 15.16 | 15.22 | 0.07 | 0.46% | 15.13 | 15.25 | 47567 | 7228 | 2.27% |
| 2025-07-25 | 14.88 | 15.15 | 0.17 | 1.13% | 14.80 | 15.15 | 68698 | 10309 | 3.28% |