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 | 15.04 | 15.35 | 0.31 | 2.06% | 15.02 | 15.42 | 64893 | 9945 | 4.53% |
| 2025-10-30 | 15.29 | 15.04 | -0.22 | -1.44% | 15.02 | 15.34 | 57027 | 8633 | 3.98% |
| 2025-10-29 | 15.41 | 15.26 | -0.18 | -1.17% | 15.10 | 15.55 | 70009 | 10680 | 4.89% |
| 2025-10-28 | 15.86 | 15.44 | -0.34 | -2.15% | 15.38 | 15.98 | 138344 | 21612 | 9.66% |
| 2025-10-27 | 15.78 | 15.78 | 0.03 | 0.19% | 15.56 | 16.08 | 81120 | 12793 | 5.66% |
| 2025-10-24 | 15.80 | 15.75 | 0.15 | 0.96% | 15.58 | 15.84 | 69224 | 10896 | 4.83% |
| 2025-10-23 | 15.66 | 15.60 | -0.14 | -0.89% | 15.43 | 15.70 | 75263 | 11706 | 5.25% |
| 2025-10-22 | 15.81 | 15.74 | -0.09 | -0.57% | 15.66 | 15.97 | 74402 | 11739 | 5.19% |
| 2025-10-21 | 15.65 | 15.83 | 0.26 | 1.67% | 15.42 | 15.89 | 124493 | 19628 | 8.69% |
| 2025-10-20 | 14.98 | 15.57 | 0.81 | 5.49% | 14.98 | 16.08 | 142352 | 22080 | 9.93% |
| 2025-10-17 | 15.24 | 14.76 | -0.52 | -3.40% | 14.76 | 15.48 | 75468 | 11355 | 5.27% |
| 2025-10-16 | 15.26 | 15.28 | 0.08 | 0.53% | 15.00 | 15.45 | 115079 | 17510 | 8.03% |
| 2025-10-15 | 15.30 | 15.20 | -0.30 | -1.94% | 14.33 | 15.30 | 181649 | 26961 | 12.68% |
| 2025-10-14 | 14.95 | 15.50 | 0.63 | 4.24% | 14.81 | 15.67 | 144605 | 22109 | 10.09% |
| 2025-10-13 | 14.38 | 14.87 | -0.05 | -0.34% | 13.77 | 14.89 | 83870 | 12148 | 5.85% |
| 2025-10-10 | 14.57 | 14.92 | 0.28 | 1.91% | 14.56 | 15.26 | 62768 | 9372 | 4.38% |
| 2025-10-09 | 14.51 | 14.64 | 0.14 | 0.97% | 14.49 | 14.68 | 38967 | 5688 | 2.72% |
| 2025-09-30 | 14.74 | 14.50 | -0.22 | -1.49% | 14.49 | 14.84 | 41257 | 6022 | 2.88% |
| 2025-09-29 | 14.70 | 14.72 | 0.00 | 0.00% | 14.42 | 14.96 | 45097 | 6645 | 3.15% |
| 2025-09-26 | 14.69 | 14.72 | 0.00 | 0.00% | 14.50 | 15.08 | 42951 | 6379 | 3.00% |
| 2025-09-25 | 14.92 | 14.72 | -0.22 | -1.47% | 14.59 | 15.13 | 55697 | 8275 | 3.89% |
| 2025-09-24 | 15.02 | 14.94 | -0.17 | -1.13% | 14.80 | 15.15 | 56731 | 8475 | 3.96% |
| 2025-09-23 | 15.18 | 15.11 | -0.08 | -0.53% | 14.76 | 15.28 | 60126 | 9008 | 4.20% |
| 2025-09-22 | 15.47 | 15.19 | 0.07 | 0.46% | 15.03 | 15.50 | 44266 | 6738 | 3.09% |
| 2025-09-19 | 15.65 | 15.12 | -0.41 | -2.64% | 15.06 | 15.66 | 58153 | 8848 | 4.06% |
| 2025-09-18 | 15.92 | 15.53 | -0.39 | -2.45% | 15.38 | 16.02 | 92948 | 14665 | 6.49% |
| 2025-09-17 | 15.74 | 15.92 | 0.18 | 1.14% | 15.66 | 16.09 | 85724 | 13639 | 5.98% |
| 2025-09-16 | 15.35 | 15.74 | 0.41 | 2.67% | 15.31 | 15.75 | 66700 | 10407 | 4.66% |
| 2025-09-15 | 15.32 | 15.33 | 0.06 | 0.39% | 15.31 | 15.67 | 41514 | 6412 | 2.90% |
| 2025-09-12 | 15.42 | 15.27 | -0.13 | -0.84% | 15.25 | 15.52 | 42892 | 6593 | 2.99% |
| 2025-09-11 | 15.35 | 15.40 | -0.02 | -0.13% | 15.05 | 15.46 | 56579 | 8654 | 3.95% |
| 2025-09-10 | 15.33 | 15.42 | 0.14 | 0.92% | 15.20 | 15.58 | 44636 | 6883 | 3.12% |
| 2025-09-09 | 15.40 | 15.28 | -0.16 | -1.04% | 15.21 | 15.47 | 37803 | 5792 | 2.64% |
| 2025-09-08 | 15.19 | 15.44 | 0.24 | 1.58% | 15.08 | 15.45 | 42787 | 6568 | 2.99% |
| 2025-09-05 | 14.92 | 15.20 | 0.21 | 1.40% | 14.79 | 15.22 | 43414 | 6554 | 3.03% |
| 2025-09-04 | 14.92 | 14.99 | 0.01 | 0.07% | 14.68 | 15.20 | 63033 | 9448 | 4.40% |
| 2025-09-03 | 15.20 | 14.98 | -0.19 | -1.25% | 14.78 | 15.57 | 70654 | 10630 | 4.93% |
| 2025-09-02 | 15.30 | 15.17 | -0.01 | -0.07% | 14.59 | 15.37 | 81206 | 12158 | 5.67% |
| 2025-09-01 | 15.06 | 15.18 | 0.11 | 0.73% | 15.00 | 15.25 | 54027 | 8168 | 3.77% |
| 2025-08-29 | 15.42 | 15.07 | -0.43 | -2.77% | 15.03 | 15.48 | 83322 | 12628 | 5.82% |
| 2025-08-28 | 15.50 | 15.50 | 0.24 | 1.57% | 14.84 | 16.10 | 143845 | 22363 | 10.04% |
| 2025-08-27 | 15.55 | 15.26 | -0.50 | -3.17% | 15.24 | 16.25 | 122944 | 19451 | 8.58% |
| 2025-08-26 | 15.56 | 15.76 | 0.22 | 1.42% | 15.41 | 15.88 | 87772 | 13761 | 6.13% |
| 2025-08-25 | 15.77 | 15.54 | -0.21 | -1.33% | 15.33 | 15.85 | 97844 | 15195 | 6.83% |
| 2025-08-22 | 15.95 | 15.75 | -0.25 | -1.56% | 15.58 | 16.06 | 99012 | 15567 | 6.91% |
| 2025-08-21 | 16.22 | 16.00 | -0.41 | -2.50% | 15.85 | 16.46 | 109363 | 17553 | 7.63% |
| 2025-08-20 | 16.24 | 16.41 | -0.23 | -1.38% | 16.10 | 16.62 | 140551 | 22977 | 9.81% |
| 2025-08-19 | 16.23 | 16.64 | 0.74 | 4.65% | 15.85 | 16.96 | 253755 | 41667 | 17.71% |
| 2025-08-18 | 15.54 | 15.90 | 0.25 | 1.60% | 15.22 | 16.69 | 194651 | 31073 | 13.58% |
| 2025-08-15 | 15.52 | 15.65 | 0.18 | 1.16% | 15.31 | 15.84 | 123787 | 19321 | 8.64% |
| 2025-08-14 | 16.00 | 15.47 | -0.25 | -1.59% | 15.43 | 16.45 | 227178 | 36160 | 15.86% |
| 2025-08-13 | 14.86 | 15.72 | 0.87 | 5.86% | 14.86 | 16.00 | 186962 | 29064 | 13.05% |
| 2025-08-12 | 15.11 | 14.85 | -0.18 | -1.20% | 14.78 | 15.11 | 31694 | 4719 | 2.21% |
| 2025-08-11 | 14.88 | 15.03 | 0.23 | 1.55% | 14.71 | 15.08 | 42858 | 6417 | 2.99% |
| 2025-08-08 | 14.76 | 14.80 | 0.00 | 0.00% | 14.61 | 14.86 | 37946 | 5596 | 2.65% |
| 2025-08-07 | 14.88 | 14.80 | -0.10 | -0.67% | 14.70 | 15.00 | 40209 | 5946 | 2.81% |
| 2025-08-06 | 15.05 | 14.90 | -0.03 | -0.20% | 14.83 | 15.05 | 40742 | 6073 | 2.84% |
| 2025-08-05 | 14.80 | 14.93 | 0.18 | 1.22% | 14.70 | 14.97 | 60802 | 9031 | 4.24% |
| 2025-08-04 | 14.59 | 14.75 | 0.16 | 1.10% | 14.42 | 14.76 | 39593 | 5791 | 2.76% |
| 2025-08-01 | 14.44 | 14.59 | 0.08 | 0.55% | 14.44 | 14.77 | 46955 | 6863 | 3.28% |
| 2025-07-31 | 14.51 | 14.51 | -0.09 | -0.62% | 14.46 | 14.93 | 70231 | 10281 | 4.90% |
| 2025-07-30 | 14.70 | 14.60 | -0.12 | -0.82% | 14.48 | 14.77 | 56644 | 8276 | 3.95% |
| 2025-07-29 | 14.48 | 14.72 | 0.23 | 1.59% | 14.33 | 14.86 | 72709 | 10646 | 5.07% |
| 2025-07-28 | 14.55 | 14.49 | -0.02 | -0.14% | 14.44 | 14.61 | 33230 | 4823 | 2.32% |
| 2025-07-25 | 14.37 | 14.51 | 0.13 | 0.90% | 14.21 | 14.58 | 56171 | 8091 | 3.92% |