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 | 15.15 | 15.08 | 0.11 | 0.73% | 15.00 | 15.30 | 21474 | 3264 | 3.16% |
| 2025-10-30 | 15.09 | 14.97 | -0.20 | -1.32% | 14.90 | 15.24 | 22390 | 3373 | 3.29% |
| 2025-10-29 | 15.45 | 15.17 | -0.27 | -1.75% | 15.09 | 15.53 | 18578 | 2843 | 2.73% |
| 2025-10-28 | 15.47 | 15.44 | 0.04 | 0.26% | 15.33 | 15.58 | 15677 | 2419 | 2.31% |
| 2025-10-27 | 15.57 | 15.40 | 0.01 | 0.06% | 15.11 | 15.61 | 23198 | 3571 | 3.41% |
| 2025-10-24 | 15.31 | 15.39 | 0.13 | 0.85% | 15.16 | 15.60 | 20164 | 3100 | 2.97% |
| 2025-10-23 | 15.03 | 15.26 | 0.16 | 1.06% | 14.90 | 15.27 | 21335 | 3223 | 3.14% |
| 2025-10-22 | 14.98 | 15.10 | 0.06 | 0.40% | 14.91 | 15.16 | 22563 | 3394 | 3.32% |
| 2025-10-21 | 14.71 | 15.04 | 0.38 | 2.59% | 14.56 | 15.06 | 24670 | 3676 | 3.63% |
| 2025-10-20 | 14.41 | 14.66 | 0.45 | 3.17% | 14.37 | 14.73 | 22916 | 3338 | 3.37% |
| 2025-10-17 | 14.55 | 14.21 | -0.26 | -1.80% | 14.18 | 14.60 | 20127 | 2890 | 2.96% |
| 2025-10-16 | 14.67 | 14.47 | -0.19 | -1.30% | 14.31 | 14.78 | 22734 | 3297 | 3.34% |
| 2025-10-15 | 14.81 | 14.66 | -0.05 | -0.34% | 14.51 | 14.96 | 25222 | 3714 | 3.71% |
| 2025-10-14 | 14.91 | 14.71 | -0.15 | -1.01% | 14.63 | 15.03 | 21204 | 3132 | 3.12% |
| 2025-10-13 | 14.53 | 14.86 | 0.10 | 0.68% | 14.01 | 14.91 | 30954 | 4536 | 4.55% |
| 2025-10-10 | 14.37 | 14.76 | 0.37 | 2.57% | 14.23 | 15.05 | 29942 | 4420 | 4.40% |
| 2025-10-09 | 14.80 | 14.39 | -0.47 | -3.16% | 14.32 | 15.14 | 32345 | 4760 | 4.76% |
| 2025-09-30 | 14.72 | 14.86 | 0.08 | 0.54% | 14.61 | 14.95 | 18776 | 2782 | 2.76% |
| 2025-09-29 | 14.55 | 14.78 | 0.30 | 2.07% | 14.16 | 14.97 | 25563 | 3736 | 3.76% |
| 2025-09-26 | 14.27 | 14.48 | 0.26 | 1.83% | 14.03 | 14.68 | 21945 | 3169 | 3.23% |
| 2025-09-25 | 14.58 | 14.22 | -0.33 | -2.27% | 14.22 | 14.78 | 20039 | 2903 | 2.95% |
| 2025-09-24 | 13.92 | 14.55 | 0.53 | 3.78% | 13.92 | 14.61 | 21993 | 3155 | 3.23% |
| 2025-09-23 | 14.22 | 14.02 | -0.20 | -1.41% | 13.37 | 14.25 | 29137 | 4011 | 4.29% |
| 2025-09-22 | 14.38 | 14.22 | -0.20 | -1.39% | 14.05 | 14.48 | 16322 | 2322 | 2.40% |
| 2025-09-19 | 14.51 | 14.42 | -0.05 | -0.35% | 14.15 | 14.60 | 17474 | 2509 | 2.57% |
| 2025-09-18 | 14.89 | 14.47 | -0.42 | -2.82% | 14.32 | 14.97 | 25139 | 3678 | 3.70% |
| 2025-09-17 | 14.90 | 14.89 | -0.01 | -0.07% | 14.83 | 15.13 | 20203 | 3032 | 2.97% |
| 2025-09-16 | 14.68 | 14.90 | 0.22 | 1.50% | 14.58 | 14.94 | 19035 | 2819 | 2.80% |
| 2025-09-15 | 14.80 | 14.68 | -0.07 | -0.47% | 14.60 | 14.95 | 16199 | 2383 | 2.38% |
| 2025-09-12 | 14.90 | 14.75 | -0.11 | -0.74% | 14.70 | 14.94 | 21617 | 3202 | 3.18% |
| 2025-09-11 | 14.90 | 14.86 | -0.11 | -0.73% | 14.58 | 14.95 | 21207 | 3124 | 3.12% |
| 2025-09-10 | 14.72 | 14.97 | 0.25 | 1.70% | 14.53 | 15.20 | 33258 | 4942 | 4.89% |
| 2025-09-09 | 14.85 | 14.72 | -0.15 | -1.01% | 14.51 | 15.10 | 28504 | 4221 | 4.19% |
| 2025-09-08 | 14.68 | 14.87 | 0.27 | 1.85% | 14.52 | 14.92 | 25996 | 3836 | 3.82% |
| 2025-09-05 | 14.26 | 14.60 | 0.35 | 2.46% | 14.16 | 14.60 | 29363 | 4243 | 4.32% |
| 2025-09-04 | 13.95 | 14.25 | 0.27 | 1.93% | 13.91 | 14.47 | 28894 | 4127 | 4.25% |
| 2025-09-03 | 14.41 | 13.98 | -0.47 | -3.25% | 13.92 | 14.51 | 21903 | 3119 | 3.22% |
| 2025-09-02 | 14.38 | 14.45 | 0.10 | 0.70% | 13.95 | 14.61 | 34823 | 4963 | 5.12% |
| 2025-09-01 | 14.17 | 14.35 | 0.19 | 1.34% | 14.11 | 14.70 | 37797 | 5461 | 5.56% |
| 2025-08-29 | 14.29 | 14.16 | -0.09 | -0.63% | 14.04 | 14.40 | 26474 | 3770 | 3.89% |
| 2025-08-28 | 14.50 | 14.25 | -0.25 | -1.72% | 13.66 | 14.89 | 44907 | 6362 | 6.60% |
| 2025-08-27 | 15.19 | 14.50 | -0.63 | -4.16% | 14.50 | 15.35 | 38390 | 5709 | 5.65% |
| 2025-08-26 | 14.91 | 15.13 | 0.13 | 0.87% | 14.84 | 15.26 | 27515 | 4164 | 4.05% |
| 2025-08-25 | 15.01 | 15.00 | -0.04 | -0.27% | 14.81 | 15.17 | 32971 | 4954 | 4.85% |
| 2025-08-22 | 15.21 | 15.04 | -0.19 | -1.25% | 14.82 | 15.23 | 28560 | 4291 | 4.20% |
| 2025-08-21 | 15.24 | 15.23 | 0.07 | 0.46% | 15.00 | 15.29 | 41244 | 6261 | 6.07% |
| 2025-08-20 | 15.05 | 15.16 | 0.07 | 0.46% | 14.93 | 15.18 | 29834 | 4489 | 4.39% |
| 2025-08-19 | 14.89 | 15.09 | 0.18 | 1.21% | 14.72 | 15.17 | 42733 | 6407 | 6.28% |
| 2025-08-18 | 14.95 | 14.91 | 0.02 | 0.13% | 14.81 | 14.99 | 51364 | 7657 | 7.55% |
| 2025-08-15 | 14.81 | 14.89 | 0.00 | 0.00% | 14.78 | 15.05 | 50727 | 7558 | 7.46% |
| 2025-08-14 | 15.52 | 14.89 | -0.43 | -2.81% | 14.85 | 15.54 | 62967 | 9494 | 9.26% |
| 2025-08-13 | 15.71 | 15.32 | -0.18 | -1.16% | 15.23 | 15.77 | 64841 | 9978 | 9.54% |
| 2025-08-12 | 15.73 | 15.50 | -0.28 | -1.77% | 15.42 | 15.99 | 107107 | 16732 | 15.75% |
| 2025-08-11 | 15.53 | 15.78 | 1.11 | 7.57% | 15.30 | 16.94 | 140408 | 22549 | 20.65% |
| 2025-08-08 | 14.55 | 14.67 | 0.13 | 0.89% | 14.31 | 14.71 | 22384 | 3254 | 3.29% |
| 2025-08-07 | 14.53 | 14.54 | 0.04 | 0.28% | 14.42 | 14.62 | 25690 | 3732 | 3.78% |
| 2025-08-06 | 14.64 | 14.50 | -0.11 | -0.75% | 14.35 | 14.70 | 23685 | 3425 | 3.48% |
| 2025-08-05 | 14.22 | 14.61 | 0.42 | 2.96% | 14.20 | 14.61 | 30079 | 4346 | 4.42% |
| 2025-08-04 | 14.37 | 14.19 | -0.16 | -1.11% | 13.98 | 14.37 | 28286 | 4015 | 4.16% |
| 2025-08-01 | 13.95 | 14.35 | 0.39 | 2.79% | 13.90 | 14.38 | 19399 | 2745 | 2.85% |
| 2025-07-31 | 14.08 | 13.96 | -0.09 | -0.64% | 13.90 | 14.20 | 19061 | 2675 | 2.80% |
| 2025-07-30 | 14.13 | 14.05 | -0.01 | -0.07% | 13.87 | 14.26 | 17945 | 2516 | 2.64% |
| 2025-07-29 | 14.21 | 14.06 | -0.14 | -0.99% | 13.90 | 14.29 | 23505 | 3301 | 3.46% |
| 2025-07-28 | 14.07 | 14.20 | 0.12 | 0.85% | 13.98 | 14.24 | 17109 | 2422 | 2.52% |
| 2025-07-25 | 14.18 | 14.08 | 0.09 | 0.64% | 13.87 | 14.18 | 24330 | 3420 | 3.58% |