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 | 15.46 | 0.20 | 1.31% | 15.09 | 15.71 | 152031 | 23476 | 1.61% |
| 2025-10-30 | 15.58 | 15.26 | -0.39 | -2.49% | 15.00 | 15.58 | 160991 | 24473 | 1.71% |
| 2025-10-29 | 15.80 | 15.65 | -0.14 | -0.89% | 15.48 | 16.18 | 144070 | 22579 | 1.53% |
| 2025-10-28 | 15.76 | 15.79 | 0.06 | 0.38% | 15.60 | 16.66 | 205843 | 33037 | 2.18% |
| 2025-10-27 | 15.68 | 15.73 | 0.05 | 0.32% | 15.68 | 16.00 | 116492 | 18413 | 1.24% |
| 2025-10-24 | 15.65 | 15.68 | -0.04 | -0.25% | 15.54 | 15.94 | 128917 | 20265 | 1.37% |
| 2025-10-23 | 16.05 | 15.72 | -0.44 | -2.72% | 15.45 | 16.10 | 160603 | 25130 | 1.70% |
| 2025-10-22 | 15.83 | 16.16 | 0.39 | 2.47% | 15.60 | 16.32 | 217287 | 34718 | 2.30% |
| 2025-10-21 | 15.78 | 15.77 | -0.03 | -0.19% | 15.58 | 15.87 | 123390 | 19392 | 1.31% |
| 2025-10-20 | 15.84 | 15.80 | -0.04 | -0.25% | 15.65 | 16.05 | 131198 | 20723 | 1.39% |
| 2025-10-17 | 15.98 | 15.84 | -0.25 | -1.55% | 15.78 | 16.38 | 157323 | 25181 | 1.67% |
| 2025-10-16 | 16.53 | 16.09 | -0.46 | -2.78% | 16.00 | 16.79 | 236570 | 38740 | 2.51% |
| 2025-10-15 | 16.79 | 16.55 | -0.33 | -1.95% | 16.30 | 17.22 | 319570 | 53211 | 3.39% |
| 2025-10-14 | 16.13 | 16.88 | 0.90 | 5.63% | 16.07 | 17.58 | 569876 | 95925 | 6.04% |
| 2025-10-13 | 14.82 | 15.98 | 0.48 | 3.10% | 14.80 | 16.09 | 303172 | 47691 | 3.22% |
| 2025-10-10 | 15.25 | 15.50 | 0.37 | 2.45% | 15.16 | 16.12 | 341213 | 53563 | 3.62% |
| 2025-10-09 | 14.88 | 15.13 | 0.24 | 1.61% | 14.88 | 15.31 | 139676 | 21181 | 1.48% |
| 2025-09-30 | 15.20 | 14.89 | -0.25 | -1.65% | 14.86 | 15.25 | 156676 | 23471 | 1.66% |
| 2025-09-29 | 15.32 | 15.14 | -0.18 | -1.17% | 15.10 | 15.55 | 162550 | 24795 | 1.72% |
| 2025-09-26 | 15.45 | 15.32 | -0.18 | -1.16% | 15.25 | 15.70 | 150079 | 23227 | 1.59% |
| 2025-09-25 | 15.98 | 15.50 | -0.49 | -3.06% | 15.50 | 15.98 | 150426 | 23587 | 1.60% |
| 2025-09-24 | 15.75 | 15.99 | 0.20 | 1.27% | 15.60 | 16.19 | 134433 | 21454 | 1.43% |
| 2025-09-23 | 16.36 | 15.79 | -0.58 | -3.54% | 15.28 | 16.36 | 211677 | 33242 | 2.24% |
| 2025-09-22 | 16.42 | 16.37 | -0.04 | -0.24% | 16.17 | 16.42 | 121431 | 19784 | 1.29% |
| 2025-09-19 | 16.40 | 16.41 | -0.16 | -0.97% | 16.21 | 16.62 | 141216 | 23141 | 1.50% |
| 2025-09-18 | 16.70 | 16.57 | -0.02 | -0.12% | 16.28 | 17.10 | 245432 | 41077 | 2.60% |
| 2025-09-17 | 17.00 | 16.59 | -0.41 | -2.41% | 16.40 | 17.01 | 301284 | 50127 | 3.20% |
| 2025-09-16 | 17.65 | 17.00 | -0.88 | -4.92% | 16.74 | 18.36 | 475883 | 82930 | 5.05% |
| 2025-09-15 | 16.00 | 17.88 | 1.63 | 10.03% | 15.86 | 17.88 | 606455 | 100224 | 6.43% |
| 2025-09-12 | 16.25 | 16.25 | -1.81 | -10.02% | 16.25 | 16.25 | 97296 | 15810 | 1.03% |
| 2025-09-11 | 18.06 | 18.06 | -2.01 | -10.01% | 18.06 | 18.06 | 70463 | 12725 | 0.75% |
| 2025-09-10 | 20.76 | 20.07 | -0.69 | -3.32% | 19.56 | 20.76 | 207337 | 41905 | 2.20% |
| 2025-09-09 | 22.52 | 20.76 | -1.76 | -7.82% | 20.49 | 22.56 | 207723 | 43953 | 2.20% |
| 2025-09-08 | 21.78 | 22.52 | 0.74 | 3.40% | 21.44 | 23.30 | 166468 | 37111 | 1.77% |
| 2025-09-05 | 20.68 | 21.78 | 1.00 | 4.81% | 20.62 | 22.08 | 154313 | 33203 | 1.64% |
| 2025-09-04 | 21.50 | 20.78 | -1.07 | -4.90% | 20.25 | 21.93 | 205575 | 43405 | 2.18% |
| 2025-09-03 | 24.16 | 21.85 | -2.01 | -8.42% | 21.47 | 24.72 | 315377 | 71466 | 3.34% |
| 2025-09-02 | 22.00 | 23.86 | 2.17 | 10.00% | 21.64 | 23.86 | 207568 | 48082 | 2.20% |
| 2025-09-01 | 21.93 | 21.69 | -0.06 | -0.28% | 21.59 | 22.32 | 124805 | 27317 | 1.32% |
| 2025-08-29 | 22.26 | 21.75 | -0.10 | -0.46% | 21.58 | 23.14 | 196267 | 43492 | 2.08% |
| 2025-08-28 | 21.66 | 21.85 | 0.15 | 0.69% | 21.20 | 21.89 | 195107 | 42038 | 2.07% |
| 2025-08-27 | 22.19 | 21.70 | -0.70 | -3.13% | 21.70 | 23.67 | 291457 | 66517 | 3.09% |
| 2025-08-26 | 23.51 | 22.40 | -1.50 | -6.28% | 21.90 | 23.83 | 384802 | 87059 | 4.08% |
| 2025-08-25 | 26.21 | 23.90 | -2.02 | -7.79% | 23.85 | 28.15 | 506593 | 126517 | 5.37% |
| 2025-08-22 | 25.50 | 25.92 | 2.36 | 10.02% | 24.28 | 25.92 | 176090 | 44482 | 1.87% |
| 2025-08-21 | 21.20 | 23.56 | 2.14 | 9.99% | 20.76 | 23.56 | 192842 | 42377 | 2.05% |
| 2025-08-20 | 20.32 | 21.42 | 0.69 | 3.33% | 20.05 | 21.55 | 182943 | 38397 | 1.94% |
| 2025-08-19 | 21.56 | 20.73 | -0.74 | -3.45% | 20.73 | 22.20 | 245257 | 52478 | 2.60% |
| 2025-08-18 | 21.40 | 21.47 | -0.22 | -1.01% | 21.40 | 22.35 | 196358 | 42555 | 2.08% |
| 2025-08-15 | 20.89 | 21.69 | 0.89 | 4.28% | 20.83 | 22.35 | 259423 | 56271 | 2.75% |
| 2025-08-14 | 22.50 | 20.80 | -1.51 | -6.77% | 20.41 | 22.62 | 329103 | 69501 | 3.49% |
| 2025-08-13 | 22.28 | 22.31 | -0.14 | -0.62% | 21.86 | 22.78 | 253735 | 56581 | 2.69% |
| 2025-08-12 | 22.23 | 22.45 | -0.43 | -1.88% | 21.52 | 22.61 | 337835 | 74717 | 3.58% |
| 2025-08-11 | 21.70 | 22.88 | 1.69 | 7.98% | 20.56 | 23.31 | 642854 | 141375 | 6.82% |
| 2025-08-08 | 20.50 | 21.19 | 1.93 | 10.02% | 20.24 | 21.19 | 110618 | 23142 | 1.17% |
| 2025-08-07 | 18.00 | 19.26 | 1.75 | 9.99% | 17.88 | 19.26 | 157982 | 29864 | 1.68% |
| 2025-08-06 | 16.00 | 17.51 | 1.59 | 9.99% | 16.00 | 17.51 | 404074 | 68347 | 4.29% |
| 2025-08-05 | 14.54 | 15.92 | 1.45 | 10.02% | 14.30 | 15.92 | 338857 | 51839 | 3.59% |
| 2025-08-04 | 14.53 | 14.47 | 0.03 | 0.21% | 14.26 | 14.58 | 97418 | 14028 | 1.03% |
| 2025-08-01 | 14.12 | 14.44 | 0.32 | 2.27% | 14.09 | 14.53 | 167192 | 23948 | 1.77% |
| 2025-07-31 | 14.16 | 14.12 | -0.04 | -0.28% | 13.97 | 14.35 | 135529 | 19159 | 1.44% |
| 2025-07-30 | 14.66 | 14.16 | -0.52 | -3.54% | 14.10 | 14.73 | 188374 | 27127 | 2.00% |
| 2025-07-29 | 14.51 | 14.68 | 0.12 | 0.82% | 14.33 | 14.73 | 134599 | 19562 | 1.43% |
| 2025-07-28 | 14.44 | 14.56 | 0.16 | 1.11% | 14.30 | 14.57 | 105550 | 15234 | 1.12% |
| 2025-07-25 | 14.58 | 14.40 | -0.11 | -0.76% | 14.34 | 14.77 | 118835 | 17198 | 1.26% |
| 2025-07-24 | 14.40 | 14.51 | 0.04 | 0.28% | 14.31 | 14.58 | 158124 | 22830 | 1.68% |