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 | 14.08 | 14.51 | 0.40 | 2.83% | 14.06 | 14.55 | 60470 | 8711 | 2.99% |
| 2025-10-30 | 14.26 | 14.11 | -0.15 | -1.05% | 14.08 | 14.26 | 40479 | 5726 | 2.00% |
| 2025-10-29 | 14.49 | 14.26 | -0.28 | -1.93% | 14.16 | 14.49 | 57862 | 8262 | 2.86% |
| 2025-10-28 | 14.58 | 14.54 | -0.07 | -0.48% | 14.48 | 14.68 | 39597 | 5765 | 1.96% |
| 2025-10-27 | 14.78 | 14.61 | -0.39 | -2.60% | 14.46 | 14.88 | 80029 | 11719 | 3.96% |
| 2025-10-24 | 14.96 | 15.00 | 0.06 | 0.40% | 14.88 | 15.20 | 39495 | 5931 | 1.95% |
| 2025-10-23 | 14.74 | 14.94 | 0.20 | 1.36% | 14.56 | 14.95 | 39942 | 5891 | 1.98% |
| 2025-10-22 | 14.78 | 14.74 | -0.04 | -0.27% | 14.65 | 14.84 | 25759 | 3800 | 1.27% |
| 2025-10-21 | 14.64 | 14.78 | 0.15 | 1.03% | 14.58 | 14.80 | 32650 | 4805 | 1.62% |
| 2025-10-20 | 14.68 | 14.63 | 0.10 | 0.69% | 14.49 | 14.72 | 35503 | 5177 | 1.76% |
| 2025-10-17 | 14.88 | 14.53 | -0.42 | -2.81% | 14.53 | 15.02 | 43550 | 6404 | 2.15% |
| 2025-10-16 | 15.19 | 14.95 | -0.30 | -1.97% | 14.90 | 15.24 | 44892 | 6748 | 2.22% |
| 2025-10-15 | 15.13 | 15.25 | 0.04 | 0.26% | 14.96 | 15.32 | 44707 | 6787 | 2.21% |
| 2025-10-14 | 15.00 | 15.21 | 0.12 | 0.80% | 15.00 | 15.60 | 72645 | 11129 | 3.59% |
| 2025-10-13 | 14.55 | 15.09 | -0.02 | -0.13% | 14.37 | 15.16 | 55602 | 8241 | 2.75% |
| 2025-10-10 | 15.21 | 15.11 | -0.18 | -1.18% | 15.10 | 15.37 | 53812 | 8163 | 2.66% |
| 2025-10-09 | 15.49 | 15.29 | 0.18 | 1.19% | 15.12 | 15.57 | 73869 | 11321 | 3.65% |
| 2025-09-30 | 16.01 | 15.11 | 0.31 | 2.09% | 15.08 | 16.22 | 110591 | 17073 | 5.47% |
| 2025-09-29 | 14.52 | 14.80 | 0.25 | 1.72% | 14.33 | 14.89 | 55080 | 8101 | 2.73% |
| 2025-09-26 | 14.55 | 14.55 | -0.10 | -0.68% | 14.50 | 14.78 | 50654 | 7412 | 2.51% |
| 2025-09-25 | 14.88 | 14.65 | -0.31 | -2.07% | 14.62 | 15.10 | 62632 | 9272 | 3.10% |
| 2025-09-24 | 14.51 | 14.96 | 0.28 | 1.91% | 14.48 | 14.96 | 65519 | 9708 | 3.24% |
| 2025-09-23 | 15.18 | 14.68 | -0.57 | -3.74% | 14.30 | 15.20 | 111062 | 16239 | 5.50% |
| 2025-09-22 | 15.40 | 15.25 | -0.25 | -1.61% | 15.13 | 15.53 | 50175 | 7668 | 2.48% |
| 2025-09-19 | 15.57 | 15.50 | -0.15 | -0.96% | 15.33 | 15.71 | 50798 | 7865 | 2.51% |
| 2025-09-18 | 16.09 | 15.65 | -0.37 | -2.31% | 15.55 | 16.10 | 79902 | 12658 | 3.95% |
| 2025-09-17 | 15.88 | 16.02 | 0.17 | 1.07% | 15.78 | 16.15 | 76542 | 12257 | 3.79% |
| 2025-09-16 | 15.78 | 15.85 | 0.06 | 0.38% | 15.52 | 15.85 | 78433 | 12287 | 3.88% |
| 2025-09-15 | 15.89 | 15.79 | -0.13 | -0.82% | 15.71 | 16.04 | 59514 | 9411 | 2.94% |
| 2025-09-12 | 16.12 | 15.92 | -0.21 | -1.30% | 15.80 | 16.12 | 79164 | 12606 | 3.92% |
| 2025-09-11 | 16.02 | 16.13 | 0.06 | 0.37% | 15.83 | 16.20 | 72570 | 11629 | 3.59% |
| 2025-09-10 | 16.15 | 16.07 | -0.14 | -0.86% | 15.90 | 16.30 | 68890 | 11044 | 3.41% |
| 2025-09-09 | 16.40 | 16.21 | -0.19 | -1.16% | 16.12 | 16.55 | 73773 | 12011 | 3.65% |
| 2025-09-08 | 16.68 | 16.40 | -0.23 | -1.38% | 16.23 | 16.68 | 88882 | 14544 | 4.40% |
| 2025-09-05 | 16.10 | 16.63 | 0.58 | 3.61% | 16.07 | 16.64 | 98514 | 16219 | 4.87% |
| 2025-09-04 | 15.87 | 16.05 | 0.24 | 1.52% | 15.81 | 16.41 | 101371 | 16367 | 5.02% |
| 2025-09-03 | 16.23 | 15.81 | -0.42 | -2.59% | 15.78 | 16.36 | 78331 | 12551 | 3.88% |
| 2025-09-02 | 16.50 | 16.23 | -0.40 | -2.41% | 15.98 | 16.72 | 117060 | 19020 | 5.79% |
| 2025-09-01 | 16.57 | 16.63 | -0.10 | -0.60% | 16.42 | 16.79 | 103235 | 17136 | 5.11% |
| 2025-08-29 | 17.97 | 16.73 | -2.15 | -11.39% | 16.66 | 18.00 | 247048 | 41957 | 15.30% |
| 2025-08-28 | 18.90 | 18.88 | 0.06 | 0.32% | 18.08 | 19.28 | 100693 | 18879 | 6.24% |
| 2025-08-27 | 19.51 | 18.82 | -0.82 | -4.18% | 18.81 | 19.85 | 108029 | 20912 | 6.69% |
| 2025-08-26 | 19.60 | 19.64 | 0.10 | 0.51% | 19.33 | 19.89 | 79400 | 15603 | 4.92% |
| 2025-08-25 | 19.85 | 19.54 | -0.30 | -1.51% | 19.38 | 19.99 | 127784 | 25145 | 7.91% |
| 2025-08-22 | 19.56 | 19.84 | 0.22 | 1.12% | 19.45 | 20.07 | 96900 | 19135 | 6.00% |
| 2025-08-21 | 19.41 | 19.62 | 0.23 | 1.19% | 19.31 | 20.04 | 135538 | 26662 | 8.40% |
| 2025-08-20 | 19.36 | 19.39 | 0.02 | 0.10% | 19.11 | 19.43 | 59880 | 11541 | 3.71% |
| 2025-08-19 | 19.25 | 19.37 | 0.10 | 0.52% | 19.08 | 19.44 | 79703 | 15372 | 4.94% |
| 2025-08-18 | 18.91 | 19.27 | 0.36 | 1.90% | 18.91 | 19.35 | 95829 | 18383 | 5.94% |
| 2025-08-15 | 18.38 | 18.91 | 0.48 | 2.60% | 18.35 | 18.99 | 69294 | 13018 | 4.29% |
| 2025-08-14 | 18.97 | 18.43 | -0.54 | -2.85% | 18.32 | 19.06 | 78728 | 14670 | 4.88% |
| 2025-08-13 | 19.25 | 18.97 | -0.21 | -1.09% | 18.90 | 19.25 | 63760 | 12122 | 3.95% |
| 2025-08-12 | 19.31 | 19.18 | -0.17 | -0.88% | 19.04 | 19.31 | 59593 | 11404 | 3.69% |
| 2025-08-11 | 18.85 | 19.35 | 0.50 | 2.65% | 18.81 | 19.52 | 100996 | 19395 | 6.26% |
| 2025-08-08 | 18.89 | 18.85 | -0.15 | -0.79% | 18.70 | 18.99 | 60993 | 11492 | 3.78% |
| 2025-08-07 | 18.63 | 19.00 | 0.38 | 2.04% | 18.41 | 19.15 | 92783 | 17423 | 5.75% |
| 2025-08-06 | 18.51 | 18.62 | 0.19 | 1.03% | 18.30 | 18.62 | 50564 | 9364 | 3.13% |
| 2025-08-05 | 18.48 | 18.43 | 0.09 | 0.49% | 18.24 | 18.48 | 38560 | 7076 | 2.39% |
| 2025-08-04 | 18.16 | 18.34 | 0.04 | 0.22% | 17.94 | 18.34 | 38020 | 6901 | 2.35% |
| 2025-08-01 | 18.13 | 18.30 | 0.25 | 1.39% | 18.07 | 18.46 | 53182 | 9717 | 3.29% |
| 2025-07-31 | 18.35 | 18.05 | -0.42 | -2.27% | 17.98 | 18.57 | 68368 | 12450 | 4.23% |
| 2025-07-30 | 18.86 | 18.47 | -0.39 | -2.07% | 18.33 | 18.87 | 61610 | 11443 | 3.82% |
| 2025-07-29 | 18.77 | 18.86 | 0.09 | 0.48% | 18.49 | 18.92 | 65861 | 12314 | 4.08% |
| 2025-07-28 | 18.90 | 18.77 | -0.22 | -1.16% | 18.70 | 18.92 | 59847 | 11251 | 3.71% |
| 2025-07-25 | 19.20 | 18.99 | -0.13 | -0.68% | 18.92 | 19.20 | 54306 | 10314 | 3.36% |
| 2025-07-24 | 18.83 | 19.12 | 0.30 | 1.59% | 18.81 | 19.16 | 71132 | 13547 | 4.41% |