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 | 15.06 | 15.20 | 0.17 | 1.13% | 15.05 | 15.44 | 59435 | 9066 | 2.05% |
| 2025-10-30 | 15.22 | 15.03 | -0.20 | -1.31% | 15.03 | 15.27 | 47184 | 7151 | 1.63% |
| 2025-10-29 | 15.31 | 15.23 | -0.08 | -0.52% | 15.09 | 15.36 | 51211 | 7773 | 1.77% |
| 2025-10-28 | 15.27 | 15.31 | 0.04 | 0.26% | 15.12 | 15.36 | 58457 | 8931 | 2.02% |
| 2025-10-27 | 14.95 | 15.27 | 0.48 | 3.25% | 14.94 | 15.40 | 106642 | 16220 | 3.68% |
| 2025-10-24 | 14.70 | 14.79 | 0.09 | 0.61% | 14.65 | 14.90 | 46294 | 6844 | 1.60% |
| 2025-10-23 | 14.45 | 14.70 | 0.22 | 1.52% | 14.30 | 14.70 | 42238 | 6111 | 1.46% |
| 2025-10-22 | 14.64 | 14.48 | -0.22 | -1.50% | 14.42 | 14.76 | 50913 | 7410 | 1.76% |
| 2025-10-21 | 14.68 | 14.70 | 0.06 | 0.41% | 14.58 | 14.84 | 45178 | 6648 | 1.56% |
| 2025-10-20 | 14.87 | 14.64 | -0.10 | -0.68% | 14.55 | 14.92 | 59989 | 8801 | 2.07% |
| 2025-10-17 | 15.10 | 14.74 | -0.45 | -2.96% | 14.65 | 15.41 | 86682 | 12950 | 2.99% |
| 2025-10-16 | 15.20 | 15.19 | -0.05 | -0.33% | 15.05 | 15.59 | 118121 | 18119 | 4.07% |
| 2025-10-15 | 15.05 | 15.24 | 0.17 | 1.13% | 14.97 | 15.32 | 57120 | 8670 | 1.97% |
| 2025-10-14 | 15.37 | 15.07 | -0.30 | -1.95% | 15.02 | 15.48 | 67568 | 10275 | 2.33% |
| 2025-10-13 | 14.71 | 15.37 | 0.24 | 1.59% | 14.53 | 15.41 | 94136 | 14271 | 3.25% |
| 2025-10-10 | 15.10 | 15.13 | -0.05 | -0.33% | 15.01 | 15.20 | 48002 | 7251 | 1.65% |
| 2025-10-09 | 15.00 | 15.18 | 0.16 | 1.07% | 14.97 | 15.30 | 82826 | 12563 | 2.86% |
| 2025-09-30 | 14.99 | 15.02 | 0.04 | 0.27% | 14.87 | 15.21 | 59248 | 8921 | 2.04% |
| 2025-09-29 | 14.78 | 14.98 | 0.17 | 1.15% | 14.72 | 15.00 | 48566 | 7246 | 1.67% |
| 2025-09-26 | 14.80 | 14.81 | 0.02 | 0.14% | 14.73 | 14.98 | 49866 | 7419 | 1.72% |
| 2025-09-25 | 14.99 | 14.79 | -0.21 | -1.40% | 14.73 | 15.05 | 60732 | 9033 | 2.09% |
| 2025-09-24 | 14.47 | 15.00 | 0.50 | 3.45% | 14.34 | 15.07 | 108614 | 16093 | 3.74% |
| 2025-09-23 | 14.58 | 14.50 | -0.09 | -0.62% | 14.12 | 14.59 | 63523 | 9100 | 2.19% |
| 2025-09-22 | 14.55 | 14.59 | 0.02 | 0.14% | 14.40 | 14.61 | 36348 | 5273 | 1.25% |
| 2025-09-19 | 14.50 | 14.57 | 0.06 | 0.41% | 14.48 | 14.68 | 44849 | 6533 | 1.55% |
| 2025-09-18 | 14.69 | 14.51 | -0.16 | -1.09% | 14.40 | 14.84 | 65438 | 9572 | 2.26% |
| 2025-09-17 | 14.64 | 14.67 | 0.03 | 0.20% | 14.59 | 14.80 | 44080 | 6487 | 1.52% |
| 2025-09-16 | 14.54 | 14.64 | 0.04 | 0.27% | 14.43 | 14.67 | 43260 | 6303 | 1.49% |
| 2025-09-15 | 14.71 | 14.60 | -0.14 | -0.95% | 14.55 | 14.80 | 38856 | 5677 | 1.34% |
| 2025-09-12 | 14.76 | 14.74 | 0.00 | 0.00% | 14.64 | 14.92 | 50124 | 7387 | 1.73% |
| 2025-09-11 | 14.55 | 14.74 | 0.31 | 2.15% | 14.39 | 14.75 | 62555 | 9151 | 2.16% |
| 2025-09-10 | 14.77 | 14.63 | -0.08 | -0.54% | 14.58 | 14.83 | 33995 | 4990 | 1.17% |
| 2025-09-09 | 14.88 | 14.71 | -0.17 | -1.14% | 14.70 | 15.03 | 45356 | 6722 | 1.56% |
| 2025-09-08 | 14.85 | 14.88 | 0.05 | 0.34% | 14.63 | 14.89 | 35904 | 5308 | 1.24% |
| 2025-09-05 | 14.48 | 14.83 | 0.44 | 3.06% | 14.40 | 14.99 | 83977 | 12416 | 2.90% |
| 2025-09-04 | 14.39 | 14.39 | 0.03 | 0.21% | 14.19 | 14.58 | 61985 | 8941 | 2.14% |
| 2025-09-03 | 14.66 | 14.36 | -0.17 | -1.17% | 14.30 | 14.74 | 64812 | 9407 | 2.23% |
| 2025-09-02 | 14.80 | 14.53 | -0.30 | -2.02% | 14.40 | 14.88 | 76741 | 11180 | 2.65% |
| 2025-09-01 | 14.91 | 14.83 | 0.00 | 0.00% | 14.81 | 15.00 | 55340 | 8245 | 1.91% |
| 2025-08-29 | 14.89 | 14.83 | -0.08 | -0.54% | 14.81 | 15.02 | 50784 | 7564 | 1.75% |
| 2025-08-28 | 14.91 | 14.91 | -0.05 | -0.33% | 14.47 | 15.13 | 109965 | 16270 | 3.79% |
| 2025-08-27 | 15.54 | 14.96 | -0.59 | -3.79% | 14.93 | 15.62 | 97171 | 14863 | 3.35% |
| 2025-08-26 | 15.30 | 15.55 | 0.22 | 1.44% | 15.18 | 15.83 | 110869 | 17240 | 3.82% |
| 2025-08-25 | 15.43 | 15.33 | -0.09 | -0.58% | 15.18 | 15.47 | 102050 | 15625 | 3.52% |
| 2025-08-22 | 15.51 | 15.42 | -0.16 | -1.03% | 15.28 | 15.65 | 111801 | 17212 | 3.85% |
| 2025-08-21 | 15.69 | 15.58 | -0.09 | -0.57% | 15.49 | 15.78 | 63368 | 9905 | 2.18% |
| 2025-08-20 | 15.54 | 15.67 | 0.07 | 0.45% | 15.46 | 15.69 | 60141 | 9382 | 2.07% |
| 2025-08-19 | 15.60 | 15.60 | 0.01 | 0.06% | 15.46 | 15.70 | 59355 | 9249 | 2.05% |
| 2025-08-18 | 15.61 | 15.59 | 0.06 | 0.39% | 15.52 | 15.72 | 77662 | 12130 | 2.68% |
| 2025-08-15 | 15.23 | 15.53 | 0.27 | 1.77% | 15.23 | 15.59 | 59996 | 9287 | 2.07% |
| 2025-08-14 | 15.58 | 15.26 | -0.31 | -1.99% | 15.25 | 15.68 | 68969 | 10659 | 2.38% |
| 2025-08-13 | 15.52 | 15.57 | 0.06 | 0.39% | 15.50 | 15.85 | 90557 | 14178 | 3.12% |
| 2025-08-12 | 15.63 | 15.51 | -0.11 | -0.70% | 15.36 | 15.65 | 48768 | 7554 | 1.68% |
| 2025-08-11 | 15.52 | 15.62 | 0.06 | 0.39% | 15.47 | 15.65 | 58289 | 9085 | 2.01% |
| 2025-08-08 | 15.34 | 15.56 | 0.15 | 0.97% | 15.26 | 15.62 | 66118 | 10227 | 2.28% |
| 2025-08-07 | 15.41 | 15.41 | 0.03 | 0.20% | 15.36 | 15.56 | 50658 | 7819 | 1.75% |
| 2025-08-06 | 15.28 | 15.38 | 0.06 | 0.39% | 15.25 | 15.43 | 49344 | 7571 | 1.70% |
| 2025-08-05 | 15.41 | 15.32 | -0.03 | -0.20% | 15.16 | 15.45 | 49793 | 7597 | 1.72% |
| 2025-08-04 | 14.98 | 15.35 | 0.33 | 2.20% | 14.83 | 15.48 | 81216 | 12349 | 2.80% |
| 2025-08-01 | 15.00 | 15.02 | 0.00 | 0.00% | 14.91 | 15.11 | 47974 | 7199 | 1.65% |
| 2025-07-31 | 15.26 | 15.02 | -0.30 | -1.96% | 14.92 | 15.47 | 69740 | 10564 | 2.40% |
| 2025-07-30 | 15.47 | 15.32 | -0.23 | -1.48% | 15.20 | 15.68 | 87080 | 13411 | 3.00% |
| 2025-07-29 | 15.12 | 15.55 | 0.39 | 2.57% | 15.12 | 15.83 | 118862 | 18431 | 4.10% |
| 2025-07-28 | 15.18 | 15.16 | 0.01 | 0.07% | 15.04 | 15.30 | 46647 | 7066 | 1.61% |
| 2025-07-25 | 14.93 | 15.15 | 0.18 | 1.20% | 14.93 | 15.19 | 66443 | 10029 | 2.29% |
| 2025-07-24 | 14.85 | 14.97 | 0.11 | 0.74% | 14.82 | 14.98 | 46543 | 6942 | 1.60% |