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 | 15.38 | 15.69 | 0.18 | 1.16% | 15.28 | 15.75 | 91315 | 14256 | 4.80% |
| 2025-10-30 | 15.20 | 15.51 | 0.29 | 1.91% | 14.88 | 15.77 | 108324 | 16710 | 5.69% |
| 2025-10-29 | 15.43 | 15.22 | -0.22 | -1.42% | 15.13 | 15.55 | 51828 | 7911 | 2.72% |
| 2025-10-28 | 15.18 | 15.44 | 0.13 | 0.85% | 15.13 | 15.65 | 59292 | 9181 | 3.12% |
| 2025-10-27 | 15.46 | 15.31 | -0.11 | -0.71% | 15.13 | 15.59 | 54153 | 8268 | 2.85% |
| 2025-10-24 | 15.55 | 15.42 | -0.17 | -1.09% | 15.36 | 15.90 | 61416 | 9543 | 3.23% |
| 2025-10-23 | 15.25 | 15.59 | 0.34 | 2.23% | 15.08 | 15.63 | 61569 | 9443 | 3.23% |
| 2025-10-22 | 15.47 | 15.25 | -0.24 | -1.55% | 15.23 | 15.51 | 41878 | 6420 | 2.20% |
| 2025-10-21 | 15.35 | 15.49 | 0.14 | 0.91% | 15.35 | 15.71 | 54667 | 8482 | 2.87% |
| 2025-10-20 | 15.40 | 15.35 | 0.31 | 2.06% | 15.23 | 15.76 | 61296 | 9458 | 3.22% |
| 2025-10-17 | 15.59 | 15.04 | -0.48 | -3.09% | 15.00 | 15.59 | 63742 | 9712 | 3.35% |
| 2025-10-16 | 15.68 | 15.52 | -0.24 | -1.52% | 15.47 | 16.08 | 85846 | 13437 | 4.51% |
| 2025-10-15 | 15.66 | 15.76 | 0.34 | 2.20% | 15.23 | 16.00 | 131683 | 20718 | 6.92% |
| 2025-10-14 | 15.66 | 15.42 | -0.25 | -1.60% | 15.35 | 16.00 | 145570 | 22761 | 7.65% |
| 2025-10-13 | 13.98 | 15.67 | 1.29 | 8.97% | 13.63 | 16.00 | 230913 | 35124 | 12.13% |
| 2025-10-10 | 14.74 | 14.38 | -0.39 | -2.64% | 14.33 | 14.74 | 56272 | 8126 | 2.96% |
| 2025-10-09 | 14.65 | 14.77 | 0.12 | 0.82% | 14.55 | 14.87 | 58742 | 8662 | 3.09% |
| 2025-09-30 | 14.46 | 14.65 | 0.24 | 1.67% | 14.46 | 14.76 | 42194 | 6173 | 2.22% |
| 2025-09-29 | 14.31 | 14.41 | 0.14 | 0.98% | 14.00 | 14.49 | 44825 | 6422 | 2.36% |
| 2025-09-26 | 14.69 | 14.27 | -0.36 | -2.46% | 14.26 | 14.69 | 47616 | 6859 | 2.50% |
| 2025-09-25 | 14.69 | 14.63 | -0.07 | -0.48% | 14.57 | 14.88 | 51816 | 7644 | 2.72% |
| 2025-09-24 | 14.28 | 14.70 | 0.40 | 2.80% | 14.13 | 14.70 | 60717 | 8808 | 3.19% |
| 2025-09-23 | 14.62 | 14.30 | -0.40 | -2.72% | 13.90 | 14.62 | 78853 | 11199 | 4.14% |
| 2025-09-22 | 14.63 | 14.70 | 0.20 | 1.38% | 14.46 | 14.79 | 74366 | 10872 | 3.91% |
| 2025-09-19 | 14.59 | 14.50 | -0.17 | -1.16% | 14.37 | 14.82 | 57676 | 8389 | 3.03% |
| 2025-09-18 | 15.07 | 14.67 | -0.40 | -2.65% | 14.51 | 15.22 | 75975 | 11307 | 3.99% |
| 2025-09-17 | 15.01 | 15.07 | -0.08 | -0.53% | 14.94 | 15.24 | 55890 | 8440 | 2.94% |
| 2025-09-16 | 14.84 | 15.15 | 0.28 | 1.88% | 14.70 | 15.15 | 52698 | 7902 | 2.77% |
| 2025-09-15 | 15.07 | 14.87 | -0.23 | -1.52% | 14.75 | 15.07 | 55714 | 8276 | 2.93% |
| 2025-09-12 | 15.02 | 15.10 | 0.11 | 0.73% | 14.90 | 15.32 | 78968 | 11952 | 4.15% |
| 2025-09-11 | 14.69 | 14.99 | 0.34 | 2.32% | 14.51 | 15.00 | 66532 | 9847 | 3.50% |
| 2025-09-10 | 14.47 | 14.65 | 0.16 | 1.10% | 14.47 | 14.72 | 41288 | 6037 | 2.17% |
| 2025-09-09 | 14.80 | 14.49 | -0.38 | -2.56% | 14.43 | 14.91 | 60488 | 8827 | 3.18% |
| 2025-09-08 | 14.80 | 14.87 | 0.09 | 0.61% | 14.61 | 14.93 | 71603 | 10576 | 3.76% |
| 2025-09-05 | 14.75 | 14.78 | 0.15 | 1.03% | 14.48 | 14.79 | 71175 | 10430 | 3.74% |
| 2025-09-04 | 14.84 | 14.63 | -0.12 | -0.81% | 14.38 | 14.99 | 79447 | 11740 | 4.17% |
| 2025-09-03 | 15.28 | 14.75 | -0.50 | -3.28% | 14.69 | 15.45 | 85145 | 12775 | 4.47% |
| 2025-09-02 | 15.97 | 15.25 | -0.67 | -4.21% | 15.01 | 16.04 | 139977 | 21421 | 7.35% |
| 2025-09-01 | 16.21 | 15.92 | -0.20 | -1.24% | 15.85 | 16.45 | 94695 | 15206 | 4.98% |
| 2025-08-29 | 16.53 | 16.12 | -0.31 | -1.89% | 16.07 | 16.85 | 156622 | 25656 | 8.23% |
| 2025-08-28 | 15.78 | 16.43 | 0.95 | 6.14% | 15.74 | 16.96 | 239741 | 39344 | 12.60% |
| 2025-08-27 | 16.16 | 15.48 | -0.54 | -3.37% | 15.46 | 16.16 | 100107 | 15918 | 5.26% |
| 2025-08-26 | 15.80 | 16.02 | 0.11 | 0.69% | 15.72 | 16.38 | 92692 | 14906 | 4.87% |
| 2025-08-25 | 16.24 | 15.91 | -0.24 | -1.49% | 15.80 | 16.36 | 121422 | 19403 | 6.38% |
| 2025-08-22 | 15.72 | 16.15 | 0.35 | 2.22% | 15.70 | 16.33 | 115110 | 18520 | 6.05% |
| 2025-08-21 | 16.01 | 15.80 | -0.16 | -1.00% | 15.64 | 16.35 | 83835 | 13296 | 4.40% |
| 2025-08-20 | 15.81 | 15.96 | 0.16 | 1.01% | 15.46 | 16.11 | 117090 | 18438 | 6.15% |
| 2025-08-19 | 15.50 | 15.80 | 0.27 | 1.74% | 15.49 | 16.07 | 141464 | 22395 | 7.43% |
| 2025-08-18 | 15.15 | 15.53 | 0.44 | 2.92% | 15.06 | 15.64 | 125491 | 19380 | 6.59% |
| 2025-08-15 | 14.94 | 15.09 | 0.06 | 0.40% | 14.94 | 15.18 | 89155 | 13423 | 4.68% |
| 2025-08-14 | 15.35 | 15.03 | -0.18 | -1.18% | 14.97 | 15.36 | 101220 | 15360 | 5.32% |
| 2025-08-13 | 15.36 | 15.21 | -0.11 | -0.72% | 15.10 | 15.55 | 122781 | 18747 | 6.45% |
| 2025-08-12 | 15.42 | 15.32 | -0.20 | -1.29% | 15.17 | 15.47 | 101610 | 15521 | 5.34% |
| 2025-08-11 | 15.64 | 15.52 | 0.12 | 0.78% | 15.43 | 15.92 | 143367 | 22337 | 7.53% |
| 2025-08-08 | 15.76 | 15.40 | -0.69 | -4.29% | 15.34 | 16.19 | 234870 | 36517 | 12.34% |
| 2025-08-07 | 14.75 | 16.09 | 1.36 | 9.23% | 14.75 | 16.71 | 322311 | 51052 | 16.93% |
| 2025-08-06 | 14.50 | 14.73 | 0.27 | 1.87% | 14.43 | 14.93 | 108480 | 15961 | 5.70% |
| 2025-08-05 | 14.40 | 14.46 | 0.07 | 0.49% | 14.30 | 14.64 | 111828 | 16143 | 5.88% |
| 2025-08-04 | 13.74 | 14.39 | 0.53 | 3.82% | 13.65 | 14.39 | 145185 | 20455 | 7.63% |
| 2025-08-01 | 13.37 | 13.86 | 0.50 | 3.74% | 13.26 | 13.88 | 152452 | 20835 | 8.01% |
| 2025-07-31 | 13.33 | 13.36 | 0.03 | 0.23% | 13.26 | 13.55 | 101558 | 13645 | 5.34% |
| 2025-07-30 | 13.58 | 13.33 | -0.24 | -1.77% | 13.20 | 14.01 | 154583 | 20933 | 8.12% |
| 2025-07-29 | 13.55 | 13.57 | -0.03 | -0.22% | 13.31 | 13.59 | 88479 | 11894 | 4.65% |
| 2025-07-28 | 13.93 | 13.60 | -0.09 | -0.66% | 13.52 | 13.98 | 125180 | 17048 | 6.58% |
| 2025-07-25 | 13.41 | 13.69 | 0.24 | 1.78% | 13.39 | 13.90 | 178874 | 24385 | 9.40% |
| 2025-07-24 | 13.01 | 13.45 | -1.00 | -6.92% | 13.01 | 13.65 | 322095 | 42978 | 16.92% |