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 | 15.00 | 15.25 | 0.22 | 1.46% | 15.00 | 15.31 | 38128 | 5799 | 2.27% |
| 2025-10-30 | 15.10 | 15.03 | -0.07 | -0.46% | 15.00 | 15.22 | 35455 | 5347 | 2.11% |
| 2025-10-29 | 15.34 | 15.10 | -0.24 | -1.56% | 15.07 | 15.35 | 53078 | 8051 | 3.16% |
| 2025-10-28 | 15.20 | 15.34 | 0.09 | 0.59% | 15.11 | 15.42 | 37666 | 5759 | 2.24% |
| 2025-10-27 | 15.30 | 15.25 | -0.03 | -0.20% | 15.10 | 15.38 | 39437 | 6007 | 2.35% |
| 2025-10-24 | 15.23 | 15.28 | 0.28 | 1.87% | 15.05 | 15.48 | 61837 | 9422 | 3.68% |
| 2025-10-23 | 14.85 | 15.00 | 0.14 | 0.94% | 14.71 | 15.03 | 30022 | 4457 | 1.79% |
| 2025-10-22 | 14.75 | 14.86 | 0.01 | 0.07% | 14.70 | 14.94 | 25785 | 3831 | 1.53% |
| 2025-10-21 | 14.66 | 14.85 | 0.19 | 1.30% | 14.62 | 14.89 | 32151 | 4755 | 1.91% |
| 2025-10-20 | 14.59 | 14.66 | 0.21 | 1.45% | 14.57 | 14.76 | 36380 | 5333 | 2.16% |
| 2025-10-17 | 14.87 | 14.45 | -0.43 | -2.89% | 14.45 | 14.95 | 56821 | 8331 | 3.38% |
| 2025-10-16 | 15.13 | 14.88 | -0.26 | -1.72% | 14.86 | 15.13 | 48240 | 7215 | 2.87% |
| 2025-10-15 | 15.10 | 15.14 | 0.09 | 0.60% | 14.96 | 15.20 | 48207 | 7266 | 2.87% |
| 2025-10-14 | 15.34 | 15.05 | -0.25 | -1.63% | 15.00 | 15.49 | 50107 | 7625 | 2.98% |
| 2025-10-13 | 15.17 | 15.30 | -0.22 | -1.42% | 14.87 | 15.44 | 49233 | 7503 | 2.93% |
| 2025-10-10 | 15.73 | 15.52 | -0.23 | -1.46% | 15.51 | 15.75 | 50676 | 7889 | 3.02% |
| 2025-10-09 | 15.93 | 15.75 | -0.13 | -0.82% | 15.73 | 15.97 | 52483 | 8289 | 3.12% |
| 2025-09-30 | 15.77 | 15.88 | 0.10 | 0.63% | 15.76 | 15.97 | 31614 | 5019 | 1.88% |
| 2025-09-29 | 15.83 | 15.78 | 0.08 | 0.51% | 15.48 | 15.86 | 39102 | 6141 | 2.33% |
| 2025-09-26 | 15.85 | 15.70 | -0.22 | -1.38% | 15.70 | 15.97 | 37781 | 5965 | 2.25% |
| 2025-09-25 | 15.86 | 15.92 | 0.02 | 0.13% | 15.80 | 16.19 | 55433 | 8891 | 3.30% |
| 2025-09-24 | 15.42 | 15.90 | 0.35 | 2.25% | 15.35 | 15.91 | 52621 | 8268 | 3.13% |
| 2025-09-23 | 15.72 | 15.55 | -0.21 | -1.33% | 15.15 | 15.75 | 70729 | 10876 | 4.21% |
| 2025-09-22 | 15.88 | 15.76 | -0.09 | -0.57% | 15.71 | 15.93 | 45825 | 7230 | 2.73% |
| 2025-09-19 | 15.92 | 15.85 | -0.06 | -0.38% | 15.74 | 16.00 | 52757 | 8368 | 3.14% |
| 2025-09-18 | 16.30 | 15.91 | -0.32 | -1.97% | 15.80 | 16.34 | 81932 | 13182 | 4.88% |
| 2025-09-17 | 16.15 | 16.23 | 0.05 | 0.31% | 16.05 | 16.30 | 61167 | 9915 | 3.64% |
| 2025-09-16 | 16.07 | 16.18 | 0.10 | 0.62% | 15.99 | 16.20 | 70105 | 11279 | 4.17% |
| 2025-09-15 | 16.21 | 16.08 | -0.07 | -0.43% | 16.03 | 16.29 | 52905 | 8538 | 3.15% |
| 2025-09-12 | 16.18 | 16.15 | -0.01 | -0.06% | 16.09 | 16.28 | 65925 | 10667 | 3.92% |
| 2025-09-11 | 15.96 | 16.16 | 0.33 | 2.08% | 15.72 | 16.16 | 80059 | 12771 | 4.76% |
| 2025-09-10 | 15.86 | 15.83 | -0.01 | -0.06% | 15.75 | 16.03 | 52858 | 8398 | 3.15% |
| 2025-09-09 | 16.24 | 15.84 | -0.37 | -2.28% | 15.81 | 16.27 | 89678 | 14333 | 5.34% |
| 2025-09-08 | 16.20 | 16.21 | 0.04 | 0.25% | 16.05 | 16.24 | 70567 | 11402 | 4.20% |
| 2025-09-05 | 16.11 | 16.17 | 0.11 | 0.68% | 15.94 | 16.21 | 82696 | 13336 | 4.92% |
| 2025-09-04 | 16.28 | 16.06 | -0.18 | -1.11% | 15.81 | 16.38 | 89064 | 14390 | 5.30% |
| 2025-09-03 | 16.81 | 16.24 | -0.49 | -2.93% | 16.21 | 16.82 | 72731 | 11984 | 4.33% |
| 2025-09-02 | 17.50 | 16.73 | -0.76 | -4.35% | 16.57 | 17.53 | 120358 | 20282 | 7.16% |
| 2025-09-01 | 17.46 | 17.49 | -0.04 | -0.23% | 17.28 | 17.75 | 95351 | 16666 | 5.67% |
| 2025-08-29 | 18.07 | 17.53 | -0.46 | -2.56% | 17.44 | 18.12 | 126468 | 22346 | 7.53% |
| 2025-08-28 | 17.89 | 17.99 | 0.34 | 1.93% | 17.22 | 18.20 | 175410 | 31110 | 10.44% |
| 2025-08-27 | 18.19 | 17.65 | -0.46 | -2.54% | 17.60 | 18.28 | 144060 | 25936 | 8.57% |
| 2025-08-26 | 18.06 | 18.11 | -0.02 | -0.11% | 17.92 | 18.25 | 95065 | 17220 | 5.66% |
| 2025-08-25 | 18.20 | 18.13 | 0.11 | 0.61% | 18.02 | 18.42 | 119237 | 21700 | 7.09% |
| 2025-08-22 | 18.05 | 18.02 | 0.02 | 0.11% | 17.88 | 18.15 | 75131 | 13524 | 4.47% |
| 2025-08-21 | 18.11 | 18.00 | -0.11 | -0.61% | 17.85 | 18.37 | 98337 | 17807 | 5.85% |
| 2025-08-20 | 18.01 | 18.11 | 0.10 | 0.56% | 17.79 | 18.11 | 87035 | 15630 | 5.18% |
| 2025-08-19 | 17.96 | 18.01 | 0.06 | 0.33% | 17.80 | 18.03 | 84863 | 15232 | 5.05% |
| 2025-08-18 | 17.65 | 17.95 | 0.36 | 2.05% | 17.59 | 18.06 | 109638 | 19642 | 6.52% |
| 2025-08-15 | 17.29 | 17.59 | 0.30 | 1.74% | 17.28 | 17.67 | 68828 | 12091 | 4.10% |
| 2025-08-14 | 17.92 | 17.29 | -0.63 | -3.52% | 17.29 | 17.92 | 118244 | 20755 | 7.04% |
| 2025-08-13 | 17.90 | 17.92 | -0.02 | -0.11% | 17.80 | 18.03 | 71277 | 12775 | 4.24% |
| 2025-08-12 | 18.04 | 17.94 | -0.04 | -0.22% | 17.73 | 18.07 | 58086 | 10376 | 3.46% |
| 2025-08-11 | 17.65 | 17.98 | 0.34 | 1.93% | 17.64 | 18.01 | 73139 | 13087 | 4.35% |
| 2025-08-08 | 18.02 | 17.64 | -0.39 | -2.16% | 17.63 | 18.03 | 80991 | 14343 | 4.82% |
| 2025-08-07 | 18.06 | 18.03 | 0.03 | 0.17% | 17.76 | 18.08 | 94204 | 16886 | 5.61% |
| 2025-08-06 | 17.62 | 18.00 | 0.36 | 2.04% | 17.48 | 18.07 | 109100 | 19462 | 6.49% |
| 2025-08-05 | 17.51 | 17.64 | 0.07 | 0.40% | 17.50 | 17.69 | 67132 | 11806 | 3.99% |
| 2025-08-04 | 17.37 | 17.57 | 0.04 | 0.23% | 17.34 | 17.58 | 48542 | 8484 | 2.89% |
| 2025-08-01 | 17.39 | 17.53 | 0.14 | 0.81% | 17.22 | 17.64 | 87804 | 15306 | 5.22% |
| 2025-07-31 | 17.51 | 17.39 | -0.19 | -1.08% | 17.26 | 17.75 | 79640 | 13962 | 4.74% |
| 2025-07-30 | 17.95 | 17.58 | -0.51 | -2.82% | 17.44 | 18.00 | 106523 | 18818 | 6.34% |
| 2025-07-29 | 17.59 | 18.09 | 0.44 | 2.49% | 17.35 | 18.17 | 165828 | 29568 | 9.87% |
| 2025-07-28 | 17.65 | 17.65 | 0.01 | 0.06% | 17.47 | 17.75 | 80988 | 14243 | 4.82% |
| 2025-07-25 | 17.46 | 17.64 | 0.24 | 1.38% | 17.42 | 17.65 | 102844 | 18064 | 6.12% |