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 | 15.87 | 15.36 | -0.59 | -3.70% | 15.28 | 15.87 | 238681 | 36854 | 5.10% |
| 2025-10-30 | 15.20 | 15.95 | 0.54 | 3.50% | 15.06 | 15.96 | 422933 | 66073 | 9.04% |
| 2025-10-29 | 15.19 | 15.41 | -0.04 | -0.26% | 15.19 | 15.66 | 226592 | 34909 | 4.85% |
| 2025-10-28 | 15.05 | 15.45 | 0.17 | 1.11% | 14.92 | 15.64 | 340414 | 52342 | 7.28% |
| 2025-10-27 | 15.00 | 15.28 | 0.11 | 0.73% | 14.67 | 15.50 | 468679 | 70617 | 10.02% |
| 2025-10-24 | 15.17 | 15.17 | 1.38 | 10.01% | 14.95 | 15.17 | 217640 | 33005 | 4.65% |
| 2025-10-23 | 13.83 | 13.79 | -0.08 | -0.58% | 13.44 | 13.83 | 77996 | 10594 | 1.67% |
| 2025-10-22 | 14.03 | 13.87 | -0.24 | -1.70% | 13.83 | 14.07 | 66084 | 9204 | 1.41% |
| 2025-10-21 | 13.86 | 14.11 | 0.23 | 1.66% | 13.86 | 14.26 | 84240 | 11899 | 1.80% |
| 2025-10-20 | 13.77 | 13.88 | 0.23 | 1.68% | 13.72 | 14.14 | 62382 | 8677 | 1.33% |
| 2025-10-17 | 14.14 | 13.65 | -0.51 | -3.60% | 13.63 | 14.26 | 88733 | 12335 | 1.90% |
| 2025-10-16 | 14.44 | 14.16 | -0.27 | -1.87% | 14.10 | 14.57 | 87958 | 12584 | 1.88% |
| 2025-10-15 | 14.15 | 14.43 | 0.20 | 1.41% | 14.05 | 14.45 | 95762 | 13707 | 2.05% |
| 2025-10-14 | 14.39 | 14.23 | -0.16 | -1.11% | 14.18 | 14.57 | 110126 | 15837 | 2.35% |
| 2025-10-13 | 14.10 | 14.39 | -0.03 | -0.21% | 13.93 | 14.47 | 105339 | 15058 | 2.25% |
| 2025-10-10 | 14.44 | 14.42 | 0.02 | 0.14% | 14.23 | 14.53 | 126181 | 18163 | 2.70% |
| 2025-10-09 | 14.37 | 14.40 | 0.03 | 0.21% | 14.05 | 14.45 | 117290 | 16737 | 2.51% |
| 2025-09-30 | 13.98 | 14.37 | 0.41 | 2.94% | 13.96 | 14.39 | 142098 | 20239 | 3.04% |
| 2025-09-29 | 13.98 | 13.96 | 0.06 | 0.43% | 13.53 | 13.98 | 77320 | 10674 | 1.65% |
| 2025-09-26 | 13.99 | 13.90 | -0.05 | -0.36% | 13.87 | 14.19 | 108053 | 15160 | 2.31% |
| 2025-09-25 | 13.94 | 13.95 | 0.00 | 0.00% | 13.86 | 14.13 | 67155 | 9399 | 1.44% |
| 2025-09-24 | 13.66 | 13.95 | 0.22 | 1.60% | 13.52 | 13.98 | 76206 | 10546 | 1.63% |
| 2025-09-23 | 13.98 | 13.73 | -0.28 | -2.00% | 13.37 | 13.98 | 126399 | 17157 | 2.70% |
| 2025-09-22 | 14.17 | 14.01 | -0.06 | -0.43% | 13.82 | 14.17 | 83282 | 11604 | 1.78% |
| 2025-09-19 | 14.02 | 14.07 | 0.07 | 0.50% | 13.97 | 14.33 | 115807 | 16387 | 2.48% |
| 2025-09-18 | 14.08 | 14.00 | -0.07 | -0.50% | 13.91 | 14.41 | 158821 | 22457 | 3.40% |
| 2025-09-17 | 14.16 | 14.07 | -0.09 | -0.64% | 13.99 | 14.17 | 72578 | 10206 | 1.55% |
| 2025-09-16 | 14.08 | 14.16 | 0.08 | 0.57% | 13.91 | 14.18 | 88269 | 12401 | 1.89% |
| 2025-09-15 | 14.36 | 14.08 | 0.00 | 0.00% | 13.99 | 14.38 | 96042 | 13544 | 2.05% |
| 2025-09-12 | 14.21 | 14.08 | -0.07 | -0.49% | 14.06 | 14.34 | 111602 | 15830 | 2.39% |
| 2025-09-11 | 13.95 | 14.15 | 0.21 | 1.51% | 13.85 | 14.24 | 116135 | 16383 | 2.48% |
| 2025-09-10 | 13.84 | 13.94 | 0.13 | 0.94% | 13.80 | 14.09 | 91602 | 12818 | 1.96% |
| 2025-09-09 | 14.10 | 13.81 | -0.28 | -1.99% | 13.78 | 14.32 | 123597 | 17264 | 2.64% |
| 2025-09-08 | 13.90 | 14.09 | 0.19 | 1.37% | 13.77 | 14.10 | 106392 | 14849 | 2.28% |
| 2025-09-05 | 13.78 | 13.90 | 0.12 | 0.87% | 13.62 | 13.94 | 107926 | 14900 | 2.31% |
| 2025-09-04 | 14.12 | 13.78 | -0.34 | -2.41% | 13.55 | 14.23 | 164635 | 22951 | 3.52% |
| 2025-09-03 | 15.13 | 14.12 | -0.99 | -6.55% | 14.05 | 15.23 | 203234 | 29513 | 4.35% |
| 2025-09-02 | 15.64 | 15.11 | -0.53 | -3.39% | 14.92 | 15.64 | 162283 | 24602 | 3.47% |
| 2025-09-01 | 15.72 | 15.64 | -0.18 | -1.14% | 15.47 | 15.79 | 124561 | 19422 | 2.66% |
| 2025-08-29 | 15.68 | 15.82 | 0.04 | 0.25% | 15.48 | 15.89 | 188654 | 29542 | 4.03% |
| 2025-08-28 | 15.35 | 15.78 | 0.42 | 2.73% | 14.80 | 15.79 | 235752 | 36182 | 5.04% |
| 2025-08-27 | 16.07 | 15.36 | -0.78 | -4.83% | 15.34 | 16.16 | 249196 | 39248 | 5.33% |
| 2025-08-26 | 16.55 | 16.14 | -0.42 | -2.54% | 16.10 | 16.55 | 217765 | 35258 | 4.66% |
| 2025-08-25 | 16.11 | 16.56 | 0.49 | 3.05% | 15.95 | 16.58 | 348308 | 56736 | 7.45% |
| 2025-08-22 | 15.92 | 16.07 | 0.14 | 0.88% | 15.70 | 16.09 | 188909 | 30035 | 4.04% |
| 2025-08-21 | 15.96 | 15.93 | -0.09 | -0.56% | 15.85 | 16.13 | 170132 | 27189 | 3.64% |
| 2025-08-20 | 15.76 | 16.02 | 0.10 | 0.63% | 15.71 | 16.20 | 193904 | 30979 | 4.15% |
| 2025-08-19 | 16.30 | 15.92 | -0.37 | -2.27% | 15.88 | 16.30 | 242498 | 38771 | 5.19% |
| 2025-08-18 | 16.02 | 16.29 | 0.12 | 0.74% | 16.00 | 16.44 | 355411 | 57471 | 7.60% |
| 2025-08-15 | 16.40 | 16.17 | -0.41 | -2.47% | 15.78 | 16.47 | 407244 | 65674 | 8.71% |
| 2025-08-14 | 18.21 | 16.58 | -1.84 | -9.99% | 16.58 | 18.21 | 681177 | 116642 | 14.57% |
| 2025-08-13 | 16.36 | 18.42 | 1.62 | 9.64% | 16.33 | 18.48 | 819470 | 145360 | 17.52% |
| 2025-08-12 | 17.00 | 16.80 | -0.32 | -1.87% | 16.59 | 18.33 | 583913 | 101927 | 12.49% |
| 2025-08-11 | 16.18 | 17.12 | 0.71 | 4.33% | 16.11 | 17.40 | 461742 | 77942 | 9.87% |
| 2025-08-08 | 16.16 | 16.41 | 0.12 | 0.74% | 15.92 | 17.59 | 566069 | 94034 | 12.10% |
| 2025-08-07 | 15.51 | 16.29 | 0.68 | 4.36% | 15.06 | 16.30 | 510325 | 80204 | 10.91% |
| 2025-08-06 | 14.80 | 15.61 | 0.60 | 4.00% | 14.80 | 15.79 | 452325 | 69482 | 9.67% |
| 2025-08-05 | 14.68 | 15.01 | 0.31 | 2.11% | 14.59 | 15.16 | 382618 | 57075 | 8.18% |
| 2025-08-04 | 13.99 | 14.70 | 0.55 | 3.89% | 13.99 | 14.76 | 383718 | 55792 | 8.21% |
| 2025-08-01 | 14.15 | 14.15 | 0.00 | 0.00% | 13.57 | 14.31 | 312190 | 43694 | 6.68% |
| 2025-07-31 | 13.78 | 14.15 | 0.25 | 1.80% | 13.75 | 14.38 | 345407 | 49028 | 7.39% |
| 2025-07-30 | 14.16 | 13.90 | -0.24 | -1.70% | 13.75 | 14.38 | 258073 | 36317 | 5.52% |
| 2025-07-29 | 14.00 | 14.14 | 0.13 | 0.93% | 13.83 | 14.14 | 182699 | 25573 | 3.91% |
| 2025-07-28 | 13.85 | 14.01 | 0.19 | 1.37% | 13.85 | 14.10 | 169030 | 23655 | 3.61% |
| 2025-07-25 | 13.77 | 13.82 | -0.02 | -0.14% | 13.77 | 13.98 | 128345 | 17780 | 2.74% |