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 | 14.63 | 15.03 | 0.43 | 2.95% | 14.60 | 15.22 | 85337 | 12861 | 3.85% |
| 2025-10-30 | 15.23 | 14.60 | -0.98 | -6.29% | 14.40 | 15.28 | 140278 | 20569 | 6.33% |
| 2025-10-29 | 15.71 | 15.58 | -0.21 | -1.33% | 15.42 | 15.80 | 64178 | 9987 | 2.90% |
| 2025-10-28 | 15.45 | 15.79 | 0.30 | 1.94% | 15.31 | 16.08 | 80232 | 12650 | 3.62% |
| 2025-10-27 | 16.22 | 15.49 | -0.65 | -4.03% | 15.36 | 16.37 | 96178 | 15128 | 4.34% |
| 2025-10-24 | 15.81 | 16.14 | 0.33 | 2.09% | 15.81 | 16.66 | 103338 | 16893 | 4.66% |
| 2025-10-23 | 15.58 | 15.81 | 0.19 | 1.22% | 15.11 | 15.87 | 70394 | 10941 | 3.18% |
| 2025-10-22 | 15.51 | 15.62 | -0.09 | -0.57% | 15.40 | 15.89 | 50683 | 7927 | 2.29% |
| 2025-10-21 | 15.59 | 15.71 | 0.14 | 0.90% | 15.43 | 15.94 | 48325 | 7575 | 2.18% |
| 2025-10-20 | 15.70 | 15.57 | 0.10 | 0.65% | 15.39 | 15.94 | 54483 | 8526 | 2.46% |
| 2025-10-17 | 16.74 | 15.47 | -0.94 | -5.73% | 15.46 | 16.79 | 93957 | 14940 | 4.24% |
| 2025-10-16 | 16.91 | 16.41 | -0.05 | -0.30% | 16.26 | 17.18 | 95220 | 15883 | 4.30% |
| 2025-10-15 | 15.80 | 16.46 | 0.79 | 5.04% | 15.58 | 16.51 | 101062 | 16338 | 4.56% |
| 2025-10-14 | 16.38 | 15.67 | -0.55 | -3.39% | 15.58 | 16.78 | 107541 | 17312 | 4.85% |
| 2025-10-13 | 15.68 | 16.22 | -0.40 | -2.41% | 15.21 | 16.49 | 104977 | 16822 | 4.74% |
| 2025-10-10 | 16.72 | 16.62 | -0.18 | -1.07% | 16.18 | 17.00 | 100669 | 16622 | 4.54% |
| 2025-10-09 | 17.47 | 16.80 | -0.63 | -3.61% | 16.62 | 17.72 | 147653 | 25274 | 6.66% |
| 2025-09-30 | 16.40 | 17.43 | 1.03 | 6.28% | 16.39 | 17.86 | 169855 | 29294 | 7.67% |
| 2025-09-29 | 16.12 | 16.40 | 0.21 | 1.30% | 16.12 | 16.76 | 91833 | 15093 | 4.15% |
| 2025-09-26 | 16.39 | 16.19 | -0.19 | -1.16% | 16.06 | 16.55 | 69960 | 11385 | 3.16% |
| 2025-09-25 | 16.58 | 16.38 | -0.20 | -1.21% | 16.26 | 16.85 | 87560 | 14470 | 3.95% |
| 2025-09-24 | 16.10 | 16.58 | 0.27 | 1.66% | 15.81 | 16.85 | 161442 | 26556 | 7.29% |
| 2025-09-23 | 17.60 | 16.31 | -1.84 | -10.14% | 15.92 | 17.78 | 297778 | 49414 | 13.44% |
| 2025-09-22 | 18.45 | 18.15 | -0.50 | -2.68% | 17.70 | 18.50 | 185238 | 33623 | 8.36% |
| 2025-09-19 | 16.37 | 18.65 | 2.31 | 14.14% | 16.20 | 18.78 | 352731 | 63035 | 15.92% |
| 2025-09-18 | 16.77 | 16.34 | -0.40 | -2.39% | 16.11 | 17.29 | 154088 | 25704 | 6.96% |
| 2025-09-17 | 17.05 | 16.74 | -0.31 | -1.82% | 16.62 | 17.09 | 130570 | 21999 | 5.89% |
| 2025-09-16 | 16.18 | 17.05 | 0.84 | 5.18% | 16.04 | 17.06 | 179956 | 30044 | 8.12% |
| 2025-09-15 | 16.29 | 16.21 | 0.00 | 0.00% | 15.91 | 16.37 | 106936 | 17227 | 4.83% |
| 2025-09-12 | 16.36 | 16.21 | -0.08 | -0.49% | 16.06 | 16.70 | 130548 | 21403 | 5.89% |
| 2025-09-11 | 15.91 | 16.29 | 0.27 | 1.69% | 15.70 | 16.34 | 119966 | 19300 | 5.42% |
| 2025-09-10 | 16.04 | 16.02 | 0.10 | 0.63% | 15.87 | 16.32 | 114888 | 18468 | 5.19% |
| 2025-09-09 | 15.85 | 15.92 | 0.06 | 0.38% | 15.71 | 16.53 | 191634 | 30903 | 8.65% |
| 2025-09-08 | 15.99 | 15.86 | -0.13 | -0.81% | 15.50 | 15.99 | 176932 | 27798 | 7.99% |
| 2025-09-05 | 14.10 | 15.99 | 2.01 | 14.38% | 14.05 | 16.11 | 326057 | 50194 | 14.72% |
| 2025-09-04 | 14.25 | 13.98 | -0.22 | -1.55% | 13.74 | 14.44 | 78921 | 11124 | 3.56% |
| 2025-09-03 | 14.40 | 14.20 | -0.10 | -0.70% | 14.19 | 14.50 | 69453 | 9944 | 3.13% |
| 2025-09-02 | 14.81 | 14.30 | -0.64 | -4.28% | 14.10 | 14.94 | 113081 | 16213 | 5.10% |
| 2025-09-01 | 14.78 | 14.94 | 0.38 | 2.61% | 14.52 | 15.08 | 117434 | 17422 | 5.30% |
| 2025-08-29 | 15.00 | 14.56 | -0.51 | -3.38% | 14.53 | 15.07 | 121493 | 17901 | 5.48% |
| 2025-08-28 | 15.01 | 15.07 | 0.04 | 0.27% | 14.65 | 15.30 | 141045 | 21079 | 6.37% |
| 2025-08-27 | 15.60 | 15.03 | -1.04 | -6.47% | 15.00 | 16.25 | 260286 | 40144 | 11.75% |
| 2025-08-26 | 16.03 | 16.07 | -0.18 | -1.11% | 15.81 | 16.49 | 168095 | 27170 | 7.59% |
| 2025-08-25 | 15.11 | 16.25 | 1.15 | 7.62% | 15.03 | 17.14 | 300678 | 48472 | 13.57% |
| 2025-08-22 | 15.30 | 15.10 | -0.11 | -0.72% | 14.92 | 15.30 | 116194 | 17487 | 5.24% |
| 2025-08-21 | 15.57 | 15.21 | -0.43 | -2.75% | 15.06 | 15.64 | 131778 | 20115 | 5.95% |
| 2025-08-20 | 15.99 | 15.64 | -0.26 | -1.64% | 15.21 | 15.99 | 190145 | 29407 | 8.58% |
| 2025-08-19 | 14.88 | 15.90 | 1.01 | 6.78% | 14.74 | 16.05 | 251719 | 39048 | 11.36% |
| 2025-08-18 | 14.14 | 14.89 | 0.82 | 5.83% | 14.14 | 15.10 | 186511 | 27504 | 8.42% |
| 2025-08-15 | 13.97 | 14.07 | 0.10 | 0.72% | 13.89 | 14.18 | 84593 | 11876 | 3.82% |
| 2025-08-14 | 14.43 | 13.97 | -0.45 | -3.12% | 13.96 | 14.49 | 111084 | 15746 | 5.01% |
| 2025-08-13 | 14.08 | 14.42 | 0.34 | 2.41% | 14.08 | 14.78 | 151794 | 21877 | 6.85% |
| 2025-08-12 | 14.30 | 14.08 | -0.22 | -1.54% | 13.97 | 14.60 | 109618 | 15527 | 4.95% |
| 2025-08-11 | 14.05 | 14.30 | 0.19 | 1.35% | 14.04 | 14.45 | 116673 | 16675 | 5.27% |
| 2025-08-08 | 14.14 | 14.11 | 0.01 | 0.07% | 13.85 | 14.19 | 81892 | 11481 | 3.70% |
| 2025-08-07 | 14.20 | 14.10 | -0.10 | -0.70% | 13.95 | 14.32 | 121142 | 17090 | 5.47% |
| 2025-08-06 | 13.73 | 14.20 | 0.38 | 2.75% | 13.65 | 14.40 | 183262 | 25790 | 8.27% |
| 2025-08-05 | 14.01 | 13.82 | -0.22 | -1.57% | 13.73 | 14.07 | 103444 | 14281 | 4.67% |
| 2025-08-04 | 14.00 | 14.04 | -0.09 | -0.64% | 13.79 | 14.20 | 143765 | 20111 | 6.49% |
| 2025-08-01 | 13.26 | 14.13 | 0.95 | 7.21% | 13.19 | 14.30 | 257825 | 35709 | 11.64% |
| 2025-07-31 | 13.37 | 13.18 | -0.23 | -1.72% | 13.10 | 13.55 | 96300 | 12803 | 4.35% |
| 2025-07-30 | 13.67 | 13.41 | -0.33 | -2.40% | 13.26 | 13.70 | 109980 | 14769 | 4.96% |
| 2025-07-29 | 13.61 | 13.74 | 0.08 | 0.59% | 13.50 | 13.78 | 143891 | 19667 | 6.49% |
| 2025-07-28 | 13.50 | 13.66 | 0.31 | 2.32% | 13.26 | 13.90 | 244422 | 33311 | 11.03% |
| 2025-07-25 | 12.44 | 13.35 | 0.93 | 7.49% | 12.38 | 13.55 | 327871 | 43252 | 14.80% |
| 2025-07-24 | 12.32 | 12.42 | 0.13 | 1.06% | 12.25 | 12.44 | 45026 | 5559 | 2.03% |