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 | 14.75 | 14.80 | 0.09 | 0.61% | 14.75 | 15.35 | 100286 | 15078 | 4.07% |
| 2025-10-30 | 15.29 | 14.71 | -0.89 | -5.71% | 14.65 | 15.34 | 155885 | 23230 | 6.33% |
| 2025-10-29 | 15.35 | 15.60 | 0.21 | 1.36% | 15.25 | 15.65 | 104820 | 16193 | 4.26% |
| 2025-10-28 | 15.01 | 15.39 | 0.34 | 2.26% | 14.84 | 15.47 | 110080 | 16775 | 4.47% |
| 2025-10-27 | 14.78 | 15.05 | 0.41 | 2.80% | 14.68 | 15.30 | 90110 | 13564 | 3.66% |
| 2025-10-24 | 14.46 | 14.64 | 0.19 | 1.31% | 14.40 | 14.65 | 40214 | 5856 | 1.63% |
| 2025-10-23 | 14.42 | 14.45 | -0.05 | -0.34% | 14.13 | 14.50 | 39667 | 5667 | 1.61% |
| 2025-10-22 | 14.55 | 14.50 | -0.15 | -1.02% | 14.29 | 14.65 | 47829 | 6930 | 1.94% |
| 2025-10-21 | 14.37 | 14.65 | 0.33 | 2.30% | 14.20 | 14.75 | 73444 | 10693 | 2.98% |
| 2025-10-20 | 14.11 | 14.32 | 0.37 | 2.65% | 14.11 | 14.33 | 62561 | 8907 | 2.54% |
| 2025-10-17 | 14.33 | 13.95 | -0.42 | -2.92% | 13.92 | 14.43 | 55873 | 7892 | 2.27% |
| 2025-10-16 | 14.66 | 14.37 | -0.35 | -2.38% | 14.31 | 14.78 | 52490 | 7599 | 2.13% |
| 2025-10-15 | 14.38 | 14.72 | 0.41 | 2.87% | 14.38 | 14.74 | 64386 | 9412 | 2.62% |
| 2025-10-14 | 14.66 | 14.31 | -0.34 | -2.32% | 14.26 | 14.90 | 72343 | 10525 | 2.94% |
| 2025-10-13 | 14.32 | 14.65 | -0.34 | -2.27% | 14.12 | 14.71 | 69671 | 10080 | 2.83% |
| 2025-10-10 | 14.85 | 14.99 | 0.08 | 0.54% | 14.69 | 15.17 | 74346 | 11153 | 3.02% |
| 2025-10-09 | 14.96 | 14.91 | 0.02 | 0.13% | 14.83 | 15.04 | 67174 | 10014 | 2.73% |
| 2025-09-30 | 15.11 | 14.89 | -0.22 | -1.46% | 14.85 | 15.17 | 74113 | 11086 | 3.01% |
| 2025-09-29 | 14.76 | 15.11 | 0.37 | 2.51% | 14.69 | 15.20 | 72707 | 10920 | 2.95% |
| 2025-09-26 | 14.80 | 14.74 | -0.10 | -0.67% | 14.54 | 14.94 | 78311 | 11550 | 3.18% |
| 2025-09-25 | 15.27 | 14.94 | -0.25 | -1.65% | 14.86 | 15.42 | 94569 | 14246 | 3.84% |
| 2025-09-24 | 15.03 | 15.19 | -0.05 | -0.33% | 14.96 | 15.21 | 81510 | 12302 | 3.31% |
| 2025-09-23 | 15.48 | 15.24 | -0.22 | -1.42% | 14.90 | 15.90 | 108452 | 16495 | 4.41% |
| 2025-09-22 | 15.53 | 15.46 | -0.10 | -0.64% | 15.26 | 15.55 | 72067 | 11095 | 2.93% |
| 2025-09-19 | 15.82 | 15.56 | -0.27 | -1.71% | 15.45 | 15.87 | 95296 | 14913 | 3.87% |
| 2025-09-18 | 15.58 | 15.83 | 0.19 | 1.21% | 15.38 | 16.39 | 215629 | 34387 | 8.76% |
| 2025-09-17 | 15.61 | 15.64 | -0.02 | -0.13% | 15.55 | 16.05 | 97098 | 15269 | 3.95% |
| 2025-09-16 | 15.70 | 15.66 | -0.07 | -0.45% | 15.39 | 15.80 | 87499 | 13648 | 3.56% |
| 2025-09-15 | 15.81 | 15.73 | -0.22 | -1.38% | 15.64 | 15.98 | 89392 | 14093 | 3.63% |
| 2025-09-12 | 16.31 | 15.95 | -0.49 | -2.98% | 15.81 | 16.32 | 152500 | 24399 | 6.20% |
| 2025-09-11 | 15.95 | 16.44 | 0.43 | 2.69% | 15.85 | 16.70 | 179088 | 29262 | 7.28% |
| 2025-09-10 | 15.54 | 16.01 | 0.47 | 3.02% | 15.40 | 16.17 | 130322 | 20607 | 5.30% |
| 2025-09-09 | 15.96 | 15.54 | -0.62 | -3.84% | 15.48 | 16.05 | 114570 | 18030 | 4.66% |
| 2025-09-08 | 15.99 | 16.16 | 0.54 | 3.46% | 15.88 | 16.62 | 181931 | 29577 | 7.39% |
| 2025-09-05 | 15.28 | 15.62 | 0.40 | 2.63% | 15.14 | 15.64 | 95399 | 14747 | 3.88% |
| 2025-09-04 | 15.50 | 15.22 | -0.24 | -1.55% | 14.91 | 15.85 | 131299 | 20277 | 5.33% |
| 2025-09-03 | 16.01 | 15.46 | -0.62 | -3.86% | 15.38 | 16.15 | 156394 | 24584 | 6.35% |
| 2025-09-02 | 16.86 | 16.08 | -0.42 | -2.55% | 15.92 | 17.01 | 247984 | 40752 | 10.08% |
| 2025-09-01 | 16.46 | 16.50 | -0.27 | -1.61% | 16.33 | 16.77 | 212551 | 35167 | 8.64% |
| 2025-08-29 | 17.02 | 16.77 | 0.39 | 2.38% | 16.60 | 17.99 | 382118 | 65704 | 15.53% |
| 2025-08-28 | 15.49 | 16.38 | 0.87 | 5.61% | 15.48 | 16.68 | 273765 | 44003 | 11.12% |
| 2025-08-27 | 15.98 | 15.51 | -0.54 | -3.36% | 15.50 | 16.14 | 204857 | 32401 | 8.32% |
| 2025-08-26 | 16.22 | 16.05 | -0.28 | -1.71% | 15.89 | 16.38 | 161363 | 25962 | 6.56% |
| 2025-08-25 | 16.88 | 16.33 | -0.37 | -2.22% | 16.21 | 16.98 | 268583 | 44109 | 10.91% |
| 2025-08-22 | 15.89 | 16.70 | 0.71 | 4.44% | 15.88 | 17.18 | 293763 | 48839 | 11.94% |
| 2025-08-21 | 16.33 | 15.99 | -0.40 | -2.44% | 15.90 | 16.47 | 163568 | 26327 | 6.65% |
| 2025-08-20 | 16.31 | 16.39 | -0.27 | -1.62% | 15.81 | 16.74 | 238558 | 38638 | 9.69% |
| 2025-08-19 | 16.86 | 16.66 | -0.54 | -3.14% | 16.40 | 16.90 | 216343 | 35949 | 8.79% |
| 2025-08-18 | 17.00 | 17.20 | 0.61 | 3.68% | 16.32 | 17.55 | 347306 | 58457 | 14.11% |
| 2025-08-15 | 15.29 | 16.59 | 1.21 | 7.87% | 15.21 | 16.66 | 380690 | 61793 | 15.47% |
| 2025-08-14 | 15.50 | 15.38 | -0.05 | -0.32% | 15.32 | 16.15 | 275917 | 43247 | 11.21% |
| 2025-08-13 | 15.70 | 15.43 | -0.52 | -3.26% | 15.30 | 15.72 | 251884 | 38830 | 10.23% |
| 2025-08-12 | 14.82 | 15.95 | 1.13 | 7.62% | 14.69 | 16.07 | 366346 | 56453 | 14.89% |
| 2025-08-11 | 14.38 | 14.82 | 0.50 | 3.49% | 14.38 | 14.87 | 192779 | 28377 | 7.83% |
| 2025-08-08 | 14.20 | 14.32 | 0.12 | 0.85% | 14.03 | 14.44 | 126832 | 18113 | 5.15% |
| 2025-08-07 | 14.17 | 14.20 | 0.01 | 0.07% | 14.02 | 14.27 | 91231 | 12929 | 3.71% |
| 2025-08-06 | 14.05 | 14.19 | 0.09 | 0.64% | 13.92 | 14.28 | 94056 | 13272 | 3.82% |
| 2025-08-05 | 14.17 | 14.10 | -0.03 | -0.21% | 14.02 | 14.28 | 71043 | 10017 | 2.89% |
| 2025-08-04 | 13.82 | 14.13 | 0.23 | 1.65% | 13.70 | 14.17 | 88139 | 12346 | 3.58% |
| 2025-08-01 | 13.76 | 13.90 | 0.05 | 0.36% | 13.69 | 14.06 | 104596 | 14562 | 4.25% |
| 2025-07-31 | 14.18 | 13.85 | -0.29 | -2.05% | 13.76 | 14.48 | 176328 | 24760 | 7.16% |
| 2025-07-30 | 14.50 | 14.14 | -0.38 | -2.62% | 14.08 | 14.59 | 145318 | 20802 | 5.90% |
| 2025-07-29 | 14.24 | 14.52 | 0.36 | 2.54% | 14.24 | 14.73 | 243622 | 35450 | 9.90% |
| 2025-07-28 | 13.81 | 14.16 | 0.31 | 2.24% | 13.77 | 14.21 | 105654 | 14860 | 4.29% |
| 2025-07-25 | 14.11 | 13.85 | -0.28 | -1.98% | 13.84 | 14.22 | 104334 | 14591 | 4.24% |