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 | 14.41 | 14.74 | 0.25 | 1.73% | 14.38 | 14.96 | 159278 | 23465 | 2.46% |
| 2025-10-30 | 15.39 | 14.49 | -0.13 | -0.89% | 14.49 | 15.50 | 212276 | 31398 | 3.27% |
| 2025-10-29 | 14.31 | 14.62 | 0.21 | 1.46% | 14.31 | 14.69 | 121769 | 17726 | 1.88% |
| 2025-10-28 | 14.26 | 14.41 | 0.12 | 0.84% | 14.10 | 14.72 | 147185 | 21337 | 2.27% |
| 2025-10-27 | 14.50 | 14.29 | -0.09 | -0.63% | 14.16 | 14.81 | 132382 | 19061 | 2.04% |
| 2025-10-24 | 13.88 | 14.38 | 0.57 | 4.13% | 13.83 | 14.52 | 168704 | 24024 | 2.60% |
| 2025-10-23 | 14.02 | 13.81 | -0.23 | -1.64% | 13.48 | 14.02 | 150944 | 20760 | 2.33% |
| 2025-10-22 | 13.94 | 14.04 | 0.02 | 0.14% | 13.85 | 14.54 | 154431 | 21898 | 2.38% |
| 2025-10-21 | 14.08 | 14.02 | -0.05 | -0.36% | 13.56 | 14.17 | 167936 | 23309 | 2.59% |
| 2025-10-20 | 14.45 | 14.07 | -0.16 | -1.12% | 13.96 | 14.65 | 232665 | 33141 | 3.59% |
| 2025-10-17 | 14.75 | 14.23 | -0.50 | -3.39% | 14.19 | 14.87 | 178778 | 25927 | 2.76% |
| 2025-10-16 | 15.03 | 14.73 | -0.45 | -2.96% | 14.65 | 15.13 | 115300 | 17095 | 1.78% |
| 2025-10-15 | 14.88 | 15.18 | 0.28 | 1.88% | 14.52 | 15.30 | 191194 | 28501 | 2.95% |
| 2025-10-14 | 15.86 | 14.90 | -0.70 | -4.49% | 14.88 | 15.86 | 187600 | 28617 | 2.89% |
| 2025-10-13 | 14.67 | 15.60 | -0.08 | -0.51% | 14.54 | 15.90 | 181247 | 27870 | 2.80% |
| 2025-10-10 | 16.30 | 15.68 | -0.62 | -3.80% | 15.57 | 16.51 | 191348 | 30515 | 2.95% |
| 2025-10-09 | 16.37 | 16.30 | -0.09 | -0.55% | 16.13 | 16.77 | 227863 | 37285 | 3.51% |
| 2025-09-30 | 16.80 | 16.39 | -0.22 | -1.32% | 16.32 | 16.92 | 174963 | 29009 | 2.70% |
| 2025-09-29 | 16.46 | 16.61 | 0.06 | 0.36% | 16.15 | 17.15 | 254575 | 42204 | 3.93% |
| 2025-09-26 | 17.09 | 16.55 | -0.65 | -3.78% | 16.45 | 17.22 | 250663 | 42037 | 3.87% |
| 2025-09-25 | 18.10 | 17.20 | -0.76 | -4.23% | 17.09 | 18.10 | 286532 | 49949 | 4.42% |
| 2025-09-24 | 17.86 | 17.96 | 0.02 | 0.11% | 17.48 | 18.08 | 226189 | 40298 | 3.49% |
| 2025-09-23 | 18.00 | 17.94 | -0.07 | -0.39% | 17.42 | 18.86 | 354501 | 63934 | 5.47% |
| 2025-09-22 | 18.05 | 18.01 | -0.23 | -1.26% | 17.50 | 18.44 | 346947 | 62346 | 5.35% |
| 2025-09-19 | 18.01 | 18.24 | -0.43 | -2.30% | 17.68 | 18.50 | 449184 | 81295 | 6.93% |
| 2025-09-18 | 19.02 | 18.67 | 0.38 | 2.08% | 18.31 | 19.96 | 737007 | 141464 | 11.37% |
| 2025-09-17 | 17.76 | 18.29 | 0.50 | 2.81% | 17.60 | 18.44 | 497645 | 89819 | 7.68% |
| 2025-09-16 | 15.69 | 17.79 | 2.11 | 13.46% | 15.50 | 18.34 | 717505 | 122573 | 11.07% |
| 2025-09-15 | 15.72 | 15.68 | -0.22 | -1.38% | 15.46 | 16.35 | 304459 | 48090 | 4.70% |
| 2025-09-12 | 17.21 | 15.90 | -1.48 | -8.52% | 15.90 | 17.46 | 491249 | 81152 | 7.58% |
| 2025-09-11 | 18.50 | 17.38 | 0.45 | 2.66% | 16.32 | 18.86 | 625292 | 106671 | 9.64% |
| 2025-09-10 | 16.01 | 16.93 | 0.70 | 4.31% | 15.88 | 17.48 | 603435 | 101572 | 9.31% |
| 2025-09-09 | 16.00 | 16.23 | 0.01 | 0.06% | 15.79 | 16.48 | 430907 | 69658 | 6.65% |
| 2025-09-08 | 15.11 | 16.22 | 1.19 | 7.92% | 15.11 | 16.30 | 538379 | 85589 | 8.30% |
| 2025-09-05 | 15.05 | 15.03 | 0.17 | 1.14% | 14.31 | 15.43 | 321084 | 47718 | 4.95% |
| 2025-09-04 | 14.23 | 14.86 | 0.72 | 5.09% | 14.10 | 15.73 | 433658 | 65471 | 6.69% |
| 2025-09-03 | 14.31 | 14.14 | -0.26 | -1.81% | 13.85 | 14.54 | 135924 | 19310 | 2.10% |
| 2025-09-02 | 14.41 | 14.40 | -0.13 | -0.89% | 13.84 | 14.64 | 167743 | 23777 | 2.59% |
| 2025-09-01 | 14.60 | 14.53 | -0.05 | -0.34% | 14.20 | 14.64 | 153790 | 22115 | 2.37% |
| 2025-08-29 | 14.95 | 14.58 | 0.30 | 2.10% | 14.25 | 14.95 | 172447 | 25104 | 2.66% |
| 2025-08-28 | 14.50 | 14.28 | -0.26 | -1.79% | 13.71 | 14.59 | 192439 | 27298 | 2.97% |
| 2025-08-27 | 15.08 | 14.54 | -0.54 | -3.58% | 14.54 | 15.20 | 162168 | 24242 | 2.50% |
| 2025-08-26 | 15.26 | 15.08 | -0.31 | -2.01% | 15.03 | 15.30 | 162195 | 24563 | 2.50% |
| 2025-08-25 | 15.58 | 15.39 | 0.11 | 0.72% | 15.10 | 15.65 | 217626 | 33366 | 3.36% |
| 2025-08-22 | 15.13 | 15.28 | 0.07 | 0.46% | 14.95 | 15.47 | 162267 | 24705 | 2.50% |
| 2025-08-21 | 15.29 | 15.21 | 0.00 | 0.00% | 15.00 | 15.97 | 194852 | 29935 | 3.01% |
| 2025-08-20 | 15.28 | 15.21 | -0.08 | -0.52% | 15.01 | 15.28 | 108263 | 16396 | 1.67% |
| 2025-08-19 | 15.16 | 15.29 | 0.10 | 0.66% | 14.95 | 15.54 | 155057 | 23631 | 2.39% |
| 2025-08-18 | 15.05 | 15.19 | 0.15 | 1.00% | 14.92 | 15.45 | 187360 | 28384 | 2.89% |
| 2025-08-15 | 14.49 | 15.04 | 0.52 | 3.58% | 14.46 | 15.08 | 179737 | 26690 | 2.77% |
| 2025-08-14 | 14.79 | 14.52 | -0.26 | -1.76% | 14.48 | 15.05 | 175969 | 25973 | 2.71% |
| 2025-08-13 | 14.75 | 14.78 | -0.02 | -0.14% | 14.65 | 14.98 | 146659 | 21689 | 2.26% |
| 2025-08-12 | 14.94 | 14.80 | -0.13 | -0.87% | 14.51 | 14.94 | 148315 | 21802 | 2.29% |
| 2025-08-11 | 14.90 | 14.93 | 0.02 | 0.13% | 14.86 | 15.11 | 163936 | 24500 | 2.53% |
| 2025-08-08 | 15.54 | 14.91 | -0.65 | -4.18% | 14.81 | 15.54 | 216970 | 32765 | 3.35% |
| 2025-08-07 | 15.94 | 15.56 | -0.38 | -2.38% | 15.34 | 16.08 | 198055 | 30755 | 3.06% |
| 2025-08-06 | 15.78 | 15.94 | 0.14 | 0.89% | 15.76 | 16.20 | 156471 | 25120 | 2.41% |
| 2025-08-05 | 15.82 | 15.80 | 0.07 | 0.45% | 15.67 | 16.04 | 101772 | 16079 | 1.57% |
| 2025-08-04 | 15.65 | 15.73 | -0.03 | -0.19% | 15.41 | 15.75 | 81476 | 12716 | 1.26% |
| 2025-08-01 | 15.67 | 15.76 | 0.00 | 0.00% | 15.57 | 15.91 | 110520 | 17372 | 1.71% |
| 2025-07-31 | 16.00 | 15.76 | -0.14 | -0.88% | 15.68 | 16.27 | 120142 | 19168 | 1.85% |
| 2025-07-30 | 16.60 | 15.90 | -0.72 | -4.33% | 15.82 | 16.60 | 212607 | 34083 | 3.28% |
| 2025-07-29 | 16.80 | 16.62 | -0.03 | -0.18% | 16.39 | 16.80 | 131655 | 21778 | 2.03% |
| 2025-07-28 | 17.30 | 16.65 | -0.34 | -2.00% | 16.57 | 17.35 | 225852 | 37901 | 3.48% |
| 2025-07-25 | 16.65 | 16.99 | 0.34 | 2.04% | 16.54 | 17.12 | 243947 | 41155 | 3.76% |
| 2025-07-24 | 16.92 | 16.65 | -0.15 | -0.89% | 16.36 | 17.35 | 170472 | 28612 | 2.63% |