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 | 14.43 | 14.68 | 0.33 | 2.30% | 14.35 | 14.77 | 82845 | 12135 | 2.65% |
| 2025-10-30 | 14.56 | 14.35 | -0.20 | -1.37% | 14.33 | 14.62 | 67596 | 9770 | 2.16% |
| 2025-10-29 | 14.69 | 14.55 | -0.12 | -0.82% | 14.43 | 14.71 | 61017 | 8867 | 1.95% |
| 2025-10-28 | 14.48 | 14.67 | 0.16 | 1.10% | 14.37 | 14.80 | 80748 | 11843 | 2.58% |
| 2025-10-27 | 14.54 | 14.51 | 0.06 | 0.42% | 14.42 | 14.65 | 62445 | 9069 | 2.00% |
| 2025-10-24 | 14.51 | 14.45 | 0.01 | 0.07% | 14.44 | 14.64 | 63413 | 9206 | 2.03% |
| 2025-10-23 | 14.35 | 14.44 | 0.15 | 1.05% | 14.10 | 14.45 | 55861 | 7950 | 1.79% |
| 2025-10-22 | 14.28 | 14.29 | -0.08 | -0.56% | 14.25 | 14.48 | 45264 | 6508 | 1.45% |
| 2025-10-21 | 14.27 | 14.37 | 0.15 | 1.05% | 14.10 | 14.37 | 51866 | 7411 | 1.66% |
| 2025-10-20 | 13.99 | 14.22 | 0.39 | 2.82% | 13.99 | 14.32 | 74593 | 10583 | 2.38% |
| 2025-10-17 | 14.17 | 13.83 | -0.35 | -2.47% | 13.80 | 14.28 | 63485 | 8911 | 2.03% |
| 2025-10-16 | 14.47 | 14.18 | -0.22 | -1.53% | 14.11 | 14.47 | 56001 | 7959 | 1.79% |
| 2025-10-15 | 14.22 | 14.40 | 0.19 | 1.34% | 14.12 | 14.50 | 71996 | 10337 | 2.30% |
| 2025-10-14 | 14.67 | 14.21 | -0.31 | -2.13% | 14.15 | 14.81 | 78894 | 11397 | 2.52% |
| 2025-10-13 | 13.98 | 14.52 | -0.13 | -0.89% | 13.71 | 14.69 | 87757 | 12574 | 2.81% |
| 2025-10-10 | 14.81 | 14.65 | -0.23 | -1.55% | 14.56 | 14.88 | 86342 | 12683 | 2.76% |
| 2025-10-09 | 15.01 | 14.88 | -0.18 | -1.20% | 14.81 | 15.13 | 90096 | 13491 | 2.88% |
| 2025-09-30 | 15.25 | 15.06 | -0.13 | -0.86% | 15.06 | 15.48 | 75637 | 11527 | 2.42% |
| 2025-09-29 | 14.99 | 15.19 | 0.20 | 1.33% | 14.71 | 15.34 | 93074 | 14005 | 2.98% |
| 2025-09-26 | 15.45 | 14.99 | -0.58 | -3.73% | 14.99 | 15.65 | 99124 | 15033 | 3.17% |
| 2025-09-25 | 15.52 | 15.57 | 0.14 | 0.91% | 15.38 | 15.80 | 99412 | 15541 | 3.18% |
| 2025-09-24 | 15.19 | 15.43 | 0.27 | 1.78% | 14.96 | 15.46 | 88049 | 13444 | 2.81% |
| 2025-09-23 | 15.69 | 15.16 | -0.66 | -4.17% | 14.80 | 15.88 | 152163 | 23016 | 4.86% |
| 2025-09-22 | 15.57 | 15.82 | 0.25 | 1.61% | 15.57 | 15.83 | 71067 | 11145 | 2.27% |
| 2025-09-19 | 15.86 | 15.57 | -0.31 | -1.95% | 15.57 | 16.02 | 96855 | 15205 | 3.10% |
| 2025-09-18 | 16.22 | 15.88 | -0.36 | -2.22% | 15.71 | 16.29 | 148810 | 23874 | 4.76% |
| 2025-09-17 | 16.32 | 16.24 | -0.07 | -0.43% | 16.12 | 16.40 | 106591 | 17315 | 3.41% |
| 2025-09-16 | 16.02 | 16.31 | 0.25 | 1.56% | 15.94 | 16.32 | 107198 | 17328 | 3.43% |
| 2025-09-15 | 16.16 | 16.06 | -0.19 | -1.17% | 15.95 | 16.30 | 101033 | 16255 | 3.23% |
| 2025-09-12 | 16.35 | 16.25 | -0.42 | -2.52% | 16.22 | 16.62 | 182072 | 29828 | 5.82% |
| 2025-09-11 | 16.90 | 16.67 | 0.73 | 4.58% | 16.53 | 17.13 | 283665 | 47653 | 9.07% |
| 2025-09-10 | 15.95 | 15.94 | 0.18 | 1.14% | 15.70 | 16.10 | 97681 | 15524 | 3.12% |
| 2025-09-09 | 16.14 | 15.76 | -0.38 | -2.35% | 15.66 | 16.14 | 97653 | 15481 | 3.12% |
| 2025-09-08 | 16.27 | 16.14 | -0.07 | -0.43% | 16.00 | 16.32 | 106160 | 17143 | 3.39% |
| 2025-09-05 | 16.00 | 16.21 | 0.27 | 1.69% | 15.66 | 16.21 | 98430 | 15772 | 3.15% |
| 2025-09-04 | 16.04 | 15.94 | -0.11 | -0.69% | 15.66 | 16.39 | 129922 | 20923 | 4.15% |
| 2025-09-03 | 16.70 | 16.05 | -0.70 | -4.18% | 16.00 | 16.85 | 144141 | 23543 | 4.61% |
| 2025-09-02 | 17.56 | 16.75 | -0.84 | -4.78% | 16.50 | 17.58 | 218299 | 36800 | 6.98% |
| 2025-09-01 | 17.55 | 17.59 | 0.13 | 0.74% | 17.46 | 18.35 | 223023 | 39692 | 7.13% |
| 2025-08-29 | 17.81 | 17.46 | -0.68 | -3.75% | 17.37 | 17.95 | 218856 | 38483 | 7.00% |
| 2025-08-28 | 18.10 | 18.14 | -0.39 | -2.10% | 17.16 | 18.19 | 366292 | 65057 | 11.77% |
| 2025-08-27 | 19.21 | 18.53 | -0.75 | -3.89% | 18.50 | 19.45 | 242790 | 46450 | 7.80% |
| 2025-08-26 | 19.13 | 19.28 | -0.02 | -0.10% | 19.05 | 19.78 | 223333 | 43408 | 7.17% |
| 2025-08-25 | 19.10 | 19.30 | 0.23 | 1.21% | 19.05 | 19.63 | 272658 | 52637 | 8.76% |
| 2025-08-22 | 18.95 | 19.07 | 0.18 | 0.95% | 18.85 | 19.26 | 216638 | 41363 | 6.96% |
| 2025-08-21 | 18.98 | 18.89 | -0.05 | -0.26% | 18.77 | 19.18 | 195272 | 37041 | 6.27% |
| 2025-08-20 | 18.71 | 18.94 | 0.13 | 0.69% | 18.40 | 18.94 | 177328 | 33133 | 5.70% |
| 2025-08-19 | 18.90 | 18.81 | -0.18 | -0.95% | 18.77 | 19.18 | 220386 | 41745 | 7.08% |
| 2025-08-18 | 18.63 | 18.99 | 0.37 | 1.99% | 18.53 | 19.21 | 290499 | 54993 | 9.33% |
| 2025-08-15 | 18.06 | 18.62 | 0.58 | 3.22% | 17.91 | 18.70 | 258973 | 47842 | 8.32% |
| 2025-08-14 | 18.38 | 18.04 | -0.33 | -1.80% | 18.02 | 18.56 | 173586 | 31800 | 5.58% |
| 2025-08-13 | 18.34 | 18.37 | -0.03 | -0.16% | 18.09 | 18.60 | 206157 | 37856 | 6.62% |
| 2025-08-12 | 18.04 | 18.40 | 0.40 | 2.22% | 17.84 | 18.66 | 239226 | 43857 | 7.69% |
| 2025-08-11 | 17.65 | 18.00 | 0.33 | 1.87% | 17.61 | 18.13 | 117601 | 21144 | 3.78% |
| 2025-08-08 | 18.29 | 17.67 | -0.48 | -2.64% | 17.66 | 18.29 | 127441 | 22679 | 4.09% |
| 2025-08-07 | 18.38 | 18.15 | -0.15 | -0.82% | 18.05 | 18.48 | 120479 | 21953 | 3.87% |
| 2025-08-06 | 18.01 | 18.30 | 0.29 | 1.61% | 17.90 | 18.37 | 149341 | 27222 | 4.80% |
| 2025-08-05 | 17.88 | 18.01 | 0.09 | 0.50% | 17.78 | 18.08 | 90654 | 16265 | 2.91% |
| 2025-08-04 | 17.68 | 17.92 | 0.15 | 0.84% | 17.52 | 17.93 | 71594 | 12729 | 2.30% |
| 2025-08-01 | 17.88 | 17.77 | -0.06 | -0.34% | 17.43 | 17.90 | 106486 | 18843 | 3.42% |
| 2025-07-31 | 17.72 | 17.83 | 0.03 | 0.17% | 17.69 | 18.08 | 100913 | 18085 | 3.24% |
| 2025-07-30 | 18.29 | 17.80 | -0.50 | -2.73% | 17.75 | 18.29 | 121269 | 21786 | 3.90% |
| 2025-07-29 | 18.40 | 18.30 | -0.07 | -0.38% | 17.90 | 18.40 | 123558 | 22351 | 3.97% |
| 2025-07-28 | 18.60 | 18.37 | -0.16 | -0.86% | 18.33 | 18.65 | 106450 | 19617 | 3.42% |
| 2025-07-25 | 18.50 | 18.53 | 0.04 | 0.22% | 18.32 | 18.61 | 122260 | 22570 | 3.93% |