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 | 15.22 | 15.38 | 0.20 | 1.32% | 15.22 | 15.42 | 192659 | 29621 | 1.32% |
| 2025-10-30 | 15.26 | 15.18 | -0.09 | -0.59% | 15.18 | 15.37 | 159587 | 24375 | 1.09% |
| 2025-10-29 | 15.15 | 15.27 | 0.12 | 0.79% | 15.07 | 15.27 | 146582 | 22248 | 1.00% |
| 2025-10-28 | 15.28 | 15.15 | -0.18 | -1.17% | 15.15 | 15.28 | 153615 | 23349 | 1.05% |
| 2025-10-27 | 15.25 | 15.33 | 0.10 | 0.66% | 15.24 | 15.37 | 131602 | 20151 | 0.90% |
| 2025-10-24 | 15.28 | 15.23 | -0.03 | -0.20% | 15.21 | 15.32 | 91298 | 13930 | 0.62% |
| 2025-10-23 | 15.15 | 15.26 | 0.11 | 0.73% | 15.09 | 15.27 | 99514 | 15086 | 0.68% |
| 2025-10-22 | 15.23 | 15.26 | 0.01 | 0.07% | 15.18 | 15.30 | 81283 | 12395 | 0.56% |
| 2025-10-21 | 15.13 | 15.25 | 0.13 | 0.86% | 15.13 | 15.32 | 136260 | 20781 | 0.93% |
| 2025-10-20 | 15.13 | 15.12 | 0.10 | 0.67% | 15.05 | 15.16 | 101128 | 15267 | 0.69% |
| 2025-10-17 | 15.31 | 15.02 | -0.33 | -2.15% | 15.01 | 15.35 | 224500 | 33997 | 1.53% |
| 2025-10-16 | 15.40 | 15.35 | -0.07 | -0.45% | 15.32 | 15.44 | 112477 | 17290 | 0.77% |
| 2025-10-15 | 15.29 | 15.42 | 0.13 | 0.85% | 15.25 | 15.45 | 136893 | 21020 | 0.94% |
| 2025-10-14 | 15.33 | 15.29 | 0.01 | 0.07% | 15.23 | 15.49 | 176360 | 27090 | 1.21% |
| 2025-10-13 | 15.15 | 15.28 | -0.27 | -1.74% | 15.10 | 15.33 | 190379 | 29002 | 1.30% |
| 2025-10-10 | 15.55 | 15.55 | -0.10 | -0.64% | 15.53 | 15.69 | 169386 | 26433 | 1.16% |
| 2025-10-09 | 15.36 | 15.65 | 0.31 | 2.02% | 15.26 | 15.65 | 196418 | 30386 | 1.34% |
| 2025-09-30 | 15.37 | 15.34 | -0.02 | -0.13% | 15.32 | 15.45 | 126055 | 19367 | 0.86% |
| 2025-09-29 | 15.25 | 15.36 | 0.09 | 0.59% | 15.10 | 15.39 | 151755 | 23150 | 1.04% |
| 2025-09-26 | 15.26 | 15.27 | -0.04 | -0.26% | 15.21 | 15.41 | 105473 | 16145 | 0.72% |
| 2025-09-25 | 15.46 | 15.31 | -0.18 | -1.16% | 15.23 | 15.47 | 134694 | 20650 | 0.92% |
| 2025-09-24 | 15.18 | 15.49 | 0.25 | 1.64% | 15.16 | 15.51 | 173732 | 26610 | 1.19% |
| 2025-09-23 | 15.40 | 15.24 | -0.19 | -1.23% | 15.12 | 15.43 | 198587 | 30242 | 1.36% |
| 2025-09-22 | 15.61 | 15.43 | -0.23 | -1.47% | 15.35 | 15.65 | 171544 | 26504 | 1.17% |
| 2025-09-19 | 15.66 | 15.66 | 0.00 | 0.00% | 15.51 | 15.73 | 158790 | 24792 | 1.09% |
| 2025-09-18 | 15.90 | 15.66 | -0.33 | -2.06% | 15.57 | 16.11 | 260435 | 41255 | 1.78% |
| 2025-09-17 | 15.79 | 15.99 | 0.21 | 1.33% | 15.69 | 16.08 | 268324 | 42690 | 1.83% |
| 2025-09-16 | 15.73 | 15.78 | 0.06 | 0.38% | 15.56 | 15.81 | 155804 | 24447 | 1.06% |
| 2025-09-15 | 15.74 | 15.72 | -0.02 | -0.13% | 15.67 | 15.84 | 130324 | 20520 | 0.89% |
| 2025-09-12 | 15.92 | 15.74 | -0.18 | -1.13% | 15.73 | 15.94 | 164620 | 26018 | 1.12% |
| 2025-09-11 | 15.94 | 15.92 | 0.00 | 0.00% | 15.72 | 15.95 | 175825 | 27827 | 1.20% |
| 2025-09-10 | 16.01 | 15.92 | -0.09 | -0.56% | 15.85 | 16.05 | 191977 | 30570 | 1.31% |
| 2025-09-09 | 15.80 | 16.01 | 0.16 | 1.01% | 15.73 | 16.34 | 409405 | 65561 | 2.80% |
| 2025-09-08 | 15.61 | 15.85 | 0.24 | 1.54% | 15.51 | 15.86 | 235572 | 37129 | 1.61% |
| 2025-09-05 | 15.30 | 15.61 | 0.34 | 2.23% | 15.25 | 15.66 | 266627 | 41388 | 1.82% |
| 2025-09-04 | 15.26 | 15.27 | 0.03 | 0.20% | 15.12 | 15.31 | 208908 | 31821 | 1.43% |
| 2025-09-03 | 15.40 | 15.24 | -0.14 | -0.91% | 15.22 | 15.50 | 216019 | 33156 | 1.48% |
| 2025-09-02 | 15.59 | 15.38 | -0.20 | -1.28% | 15.25 | 15.60 | 269502 | 41441 | 1.84% |
| 2025-09-01 | 15.58 | 15.58 | -0.04 | -0.26% | 15.45 | 15.62 | 172262 | 26758 | 1.18% |
| 2025-08-29 | 15.78 | 15.62 | 0.07 | 0.45% | 15.59 | 15.90 | 326444 | 51452 | 2.23% |
| 2025-08-28 | 15.59 | 15.55 | -0.02 | -0.13% | 15.20 | 15.71 | 313901 | 48563 | 2.14% |
| 2025-08-27 | 16.02 | 15.57 | -0.43 | -2.69% | 15.55 | 16.07 | 351317 | 55690 | 2.40% |
| 2025-08-26 | 15.58 | 16.00 | 0.39 | 2.50% | 15.51 | 16.13 | 441145 | 70259 | 3.01% |
| 2025-08-25 | 15.57 | 15.61 | 0.09 | 0.58% | 15.49 | 15.62 | 251332 | 39131 | 1.72% |
| 2025-08-22 | 15.45 | 15.52 | 0.05 | 0.32% | 15.39 | 15.53 | 211438 | 32701 | 1.44% |
| 2025-08-21 | 15.35 | 15.47 | 0.12 | 0.78% | 15.32 | 15.56 | 288835 | 44622 | 1.97% |
| 2025-08-20 | 15.16 | 15.35 | 0.15 | 0.99% | 15.13 | 15.35 | 215046 | 32841 | 1.47% |
| 2025-08-19 | 15.33 | 15.20 | -0.13 | -0.85% | 15.18 | 15.33 | 196433 | 29916 | 1.34% |
| 2025-08-18 | 15.25 | 15.33 | 0.13 | 0.86% | 15.21 | 15.47 | 255929 | 39186 | 1.75% |
| 2025-08-15 | 15.01 | 15.20 | 0.16 | 1.06% | 15.00 | 15.20 | 160626 | 24303 | 1.10% |
| 2025-08-14 | 15.29 | 15.04 | -0.23 | -1.51% | 15.01 | 15.29 | 245819 | 37238 | 1.68% |
| 2025-08-13 | 15.30 | 15.27 | -0.02 | -0.13% | 15.20 | 15.33 | 168120 | 25654 | 1.15% |
| 2025-08-12 | 15.26 | 15.29 | 0.02 | 0.13% | 15.22 | 15.37 | 142699 | 21833 | 0.98% |
| 2025-08-11 | 15.20 | 15.27 | 0.04 | 0.26% | 15.19 | 15.28 | 134084 | 20448 | 0.92% |
| 2025-08-08 | 15.22 | 15.23 | -0.03 | -0.20% | 15.19 | 15.26 | 101937 | 15515 | 0.70% |
| 2025-08-07 | 15.35 | 15.26 | -0.09 | -0.59% | 15.22 | 15.35 | 117803 | 17985 | 0.80% |
| 2025-08-06 | 15.34 | 15.35 | 0.05 | 0.33% | 15.20 | 15.36 | 134785 | 20596 | 0.92% |
| 2025-08-05 | 15.23 | 15.30 | 0.09 | 0.59% | 15.22 | 15.30 | 97880 | 14946 | 0.67% |
| 2025-08-04 | 15.20 | 15.21 | -0.06 | -0.39% | 15.10 | 15.21 | 133707 | 20265 | 0.91% |
| 2025-08-01 | 15.23 | 15.27 | 0.04 | 0.26% | 15.17 | 15.38 | 132120 | 20179 | 0.90% |
| 2025-07-31 | 15.45 | 15.23 | -0.25 | -1.61% | 15.16 | 15.46 | 244906 | 37416 | 1.67% |
| 2025-07-30 | 15.49 | 15.48 | -0.02 | -0.13% | 15.38 | 15.65 | 200023 | 31060 | 1.37% |
| 2025-07-29 | 15.58 | 15.50 | -0.11 | -0.70% | 15.33 | 15.58 | 233724 | 36054 | 1.60% |
| 2025-07-28 | 15.68 | 15.61 | -0.06 | -0.38% | 15.56 | 15.74 | 174383 | 27215 | 1.19% |
| 2025-07-25 | 15.60 | 15.67 | 0.10 | 0.64% | 15.53 | 15.85 | 281100 | 44186 | 1.92% |
| 2025-07-24 | 15.36 | 15.57 | 0.20 | 1.30% | 15.36 | 15.60 | 228504 | 35415 | 1.56% |