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 | 14.55 | 14.79 | 0.27 | 1.86% | 14.50 | 14.92 | 198950 | 29387 | 2.81% |
| 2025-10-30 | 14.78 | 14.52 | -0.26 | -1.76% | 14.51 | 14.80 | 168916 | 24734 | 2.39% |
| 2025-10-29 | 14.80 | 14.78 | 0.00 | 0.00% | 14.63 | 14.85 | 138546 | 20419 | 1.96% |
| 2025-10-28 | 14.66 | 14.78 | 0.10 | 0.68% | 14.54 | 14.97 | 198251 | 29344 | 2.80% |
| 2025-10-27 | 14.47 | 14.68 | 0.23 | 1.59% | 14.47 | 14.78 | 210894 | 30875 | 2.98% |
| 2025-10-24 | 14.38 | 14.45 | 0.06 | 0.42% | 14.35 | 14.54 | 154422 | 22319 | 2.18% |
| 2025-10-23 | 14.31 | 14.39 | 0.14 | 0.98% | 14.03 | 14.42 | 136345 | 19335 | 1.93% |
| 2025-10-22 | 14.28 | 14.25 | -0.10 | -0.70% | 14.21 | 14.47 | 102167 | 14658 | 1.44% |
| 2025-10-21 | 14.27 | 14.35 | 0.14 | 0.99% | 14.14 | 14.43 | 131654 | 18845 | 1.86% |
| 2025-10-20 | 14.28 | 14.21 | 0.19 | 1.36% | 14.12 | 14.44 | 134437 | 19209 | 1.90% |
| 2025-10-17 | 14.43 | 14.02 | -0.39 | -2.71% | 14.01 | 14.63 | 160310 | 22902 | 2.26% |
| 2025-10-16 | 14.75 | 14.41 | -0.34 | -2.31% | 14.34 | 14.75 | 171053 | 24764 | 2.42% |
| 2025-10-15 | 14.69 | 14.75 | 0.09 | 0.61% | 14.53 | 14.88 | 154256 | 22724 | 2.18% |
| 2025-10-14 | 14.80 | 14.66 | -0.11 | -0.74% | 14.59 | 15.07 | 213849 | 31763 | 3.02% |
| 2025-10-13 | 14.16 | 14.77 | -0.18 | -1.20% | 13.98 | 14.86 | 197366 | 28860 | 2.79% |
| 2025-10-10 | 15.09 | 14.95 | -0.21 | -1.39% | 14.88 | 15.28 | 187188 | 28161 | 2.64% |
| 2025-10-09 | 15.10 | 15.16 | 0.07 | 0.46% | 15.10 | 15.35 | 202395 | 30828 | 2.86% |
| 2025-09-30 | 15.22 | 15.09 | -0.11 | -0.72% | 15.07 | 15.30 | 172874 | 26194 | 2.44% |
| 2025-09-29 | 14.82 | 15.20 | 0.38 | 2.56% | 14.61 | 15.35 | 245033 | 36844 | 3.46% |
| 2025-09-26 | 15.40 | 14.82 | -0.28 | -1.85% | 14.81 | 15.53 | 235373 | 35667 | 3.32% |
| 2025-09-25 | 15.24 | 15.10 | -0.14 | -0.92% | 15.10 | 15.42 | 214022 | 32636 | 3.02% |
| 2025-09-24 | 14.86 | 15.24 | 0.25 | 1.67% | 14.70 | 15.25 | 210999 | 31837 | 2.98% |
| 2025-09-23 | 15.30 | 14.99 | -0.42 | -2.73% | 14.60 | 15.38 | 310181 | 46108 | 4.38% |
| 2025-09-22 | 15.20 | 15.41 | 0.05 | 0.33% | 15.12 | 15.42 | 213730 | 32607 | 3.02% |
| 2025-09-19 | 15.71 | 15.36 | -0.36 | -2.29% | 15.36 | 15.82 | 230609 | 35808 | 3.26% |
| 2025-09-18 | 16.11 | 15.72 | -0.48 | -2.96% | 15.60 | 16.22 | 359134 | 57223 | 5.07% |
| 2025-09-17 | 16.05 | 16.20 | 0.14 | 0.87% | 15.89 | 16.36 | 300044 | 48478 | 4.24% |
| 2025-09-16 | 15.76 | 16.06 | 0.25 | 1.58% | 15.68 | 16.06 | 220089 | 34959 | 3.11% |
| 2025-09-15 | 16.06 | 15.81 | -0.23 | -1.43% | 15.80 | 16.20 | 222457 | 35441 | 3.14% |
| 2025-09-12 | 16.29 | 16.04 | -0.21 | -1.29% | 16.04 | 16.45 | 368077 | 59587 | 5.20% |
| 2025-09-11 | 15.91 | 16.25 | 0.68 | 4.37% | 15.73 | 16.28 | 432287 | 69362 | 6.10% |
| 2025-09-10 | 15.68 | 15.57 | -0.07 | -0.45% | 15.53 | 15.95 | 191889 | 30078 | 2.71% |
| 2025-09-09 | 15.79 | 15.64 | -0.24 | -1.51% | 15.61 | 15.93 | 207961 | 32717 | 2.94% |
| 2025-09-08 | 15.60 | 15.88 | 0.18 | 1.15% | 15.50 | 15.95 | 253385 | 40069 | 3.58% |
| 2025-09-05 | 15.28 | 15.70 | 0.32 | 2.08% | 15.19 | 15.76 | 273221 | 42477 | 3.86% |
| 2025-09-04 | 15.39 | 15.38 | 0.01 | 0.07% | 15.00 | 15.64 | 320657 | 49360 | 4.53% |
| 2025-09-03 | 16.19 | 15.37 | -0.73 | -4.53% | 15.32 | 16.22 | 372794 | 58663 | 5.26% |
| 2025-09-02 | 17.12 | 16.10 | -1.19 | -6.88% | 16.09 | 17.13 | 644806 | 105669 | 9.10% |
| 2025-09-01 | 17.14 | 17.29 | 0.39 | 2.31% | 17.06 | 17.99 | 595190 | 104101 | 8.40% |
| 2025-08-29 | 17.22 | 16.90 | -0.40 | -2.31% | 16.71 | 17.30 | 473487 | 80379 | 6.69% |
| 2025-08-28 | 17.20 | 17.30 | 0.08 | 0.46% | 16.33 | 17.36 | 658381 | 111349 | 9.30% |
| 2025-08-27 | 18.10 | 17.22 | -0.89 | -4.91% | 17.13 | 18.26 | 755661 | 133913 | 10.67% |
| 2025-08-26 | 18.35 | 18.11 | -0.48 | -2.58% | 18.03 | 18.51 | 676684 | 123453 | 9.55% |
| 2025-08-25 | 17.88 | 18.59 | 0.71 | 3.97% | 17.85 | 18.68 | 1162498 | 213605 | 16.41% |
| 2025-08-22 | 17.35 | 17.88 | 0.27 | 1.53% | 17.32 | 18.03 | 808238 | 142996 | 11.41% |
| 2025-08-21 | 17.81 | 17.61 | 0.54 | 3.16% | 17.58 | 18.39 | 1311527 | 235920 | 18.52% |
| 2025-08-20 | 17.11 | 17.07 | -0.21 | -1.22% | 16.70 | 17.16 | 559545 | 94761 | 7.90% |
| 2025-08-19 | 17.43 | 17.28 | -0.27 | -1.54% | 17.27 | 17.71 | 650098 | 113308 | 9.18% |
| 2025-08-18 | 17.39 | 17.55 | 0.17 | 0.98% | 16.94 | 17.77 | 886062 | 153622 | 12.51% |
| 2025-08-15 | 17.00 | 17.38 | -0.27 | -1.53% | 16.43 | 17.66 | 1018103 | 173512 | 14.38% |
| 2025-08-14 | 17.08 | 17.65 | 0.57 | 3.34% | 17.08 | 18.28 | 1179366 | 209758 | 16.65% |
| 2025-08-13 | 17.07 | 17.08 | 0.01 | 0.06% | 16.78 | 17.17 | 570586 | 96922 | 8.06% |
| 2025-08-12 | 16.76 | 17.07 | 0.24 | 1.43% | 16.70 | 17.13 | 549315 | 93117 | 7.76% |
| 2025-08-11 | 16.39 | 16.83 | 0.32 | 1.94% | 16.35 | 16.97 | 519367 | 87162 | 7.33% |
| 2025-08-08 | 16.40 | 16.51 | 0.01 | 0.06% | 16.30 | 16.90 | 587298 | 97469 | 8.29% |
| 2025-08-07 | 16.64 | 16.50 | -0.20 | -1.20% | 16.38 | 16.75 | 381380 | 63059 | 5.39% |
| 2025-08-06 | 16.62 | 16.70 | -0.05 | -0.30% | 16.53 | 16.77 | 389546 | 64940 | 5.50% |
| 2025-08-05 | 16.78 | 16.75 | 0.04 | 0.24% | 16.50 | 16.85 | 428188 | 71397 | 6.05% |
| 2025-08-04 | 16.60 | 16.71 | -0.09 | -0.54% | 16.50 | 16.78 | 368455 | 61329 | 5.20% |
| 2025-08-01 | 17.02 | 16.80 | -0.18 | -1.06% | 16.54 | 17.02 | 445265 | 74627 | 6.29% |
| 2025-07-31 | 17.01 | 16.98 | -0.14 | -0.82% | 16.88 | 17.41 | 482504 | 82695 | 6.81% |
| 2025-07-30 | 18.15 | 17.12 | -1.25 | -6.80% | 17.00 | 18.17 | 874158 | 152679 | 12.34% |
| 2025-07-29 | 18.10 | 18.37 | 0.23 | 1.27% | 17.36 | 18.37 | 781022 | 139784 | 11.03% |
| 2025-07-28 | 17.62 | 18.14 | 0.50 | 2.83% | 17.62 | 18.26 | 604477 | 108932 | 8.54% |
| 2025-07-25 | 18.01 | 17.64 | -0.52 | -2.86% | 17.55 | 18.06 | 614524 | 109115 | 8.68% |
| 2025-07-24 | 17.78 | 18.16 | 0.23 | 1.28% | 17.70 | 18.17 | 623752 | 112094 | 8.81% |