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 | 15.87 | 0.07 | 0.44% | 15.81 | 16.42 | 121801 | 19632 | 3.69% |
| 2025-10-30 | 16.06 | 15.80 | -0.57 | -3.48% | 15.74 | 16.33 | 181476 | 28930 | 5.50% |
| 2025-10-29 | 15.41 | 16.37 | 0.93 | 6.02% | 15.36 | 16.98 | 262412 | 43283 | 7.95% |
| 2025-10-28 | 15.25 | 15.44 | 0.15 | 0.98% | 15.15 | 15.63 | 82090 | 12650 | 2.49% |
| 2025-10-27 | 15.25 | 15.29 | 0.16 | 1.06% | 15.14 | 15.44 | 73550 | 11239 | 2.23% |
| 2025-10-24 | 15.00 | 15.13 | 0.15 | 1.00% | 15.00 | 15.26 | 58491 | 8861 | 1.77% |
| 2025-10-23 | 15.00 | 14.98 | -0.06 | -0.40% | 14.72 | 15.02 | 73205 | 10874 | 2.22% |
| 2025-10-22 | 15.16 | 15.04 | -0.14 | -0.92% | 14.90 | 15.26 | 70538 | 10646 | 2.14% |
| 2025-10-21 | 15.61 | 15.18 | -0.57 | -3.62% | 15.12 | 15.85 | 173741 | 26632 | 5.26% |
| 2025-10-20 | 15.93 | 15.75 | 0.28 | 1.81% | 15.63 | 16.20 | 143552 | 22787 | 4.35% |
| 2025-10-17 | 17.11 | 15.47 | -1.59 | -9.32% | 15.42 | 17.15 | 251692 | 40338 | 7.63% |
| 2025-10-16 | 17.50 | 17.06 | -0.57 | -3.23% | 16.96 | 17.71 | 228760 | 39314 | 6.93% |
| 2025-10-15 | 16.22 | 17.63 | 1.22 | 7.43% | 16.22 | 17.68 | 269944 | 46324 | 8.18% |
| 2025-10-14 | 16.92 | 16.41 | -0.10 | -0.61% | 16.24 | 16.95 | 140110 | 23243 | 4.25% |
| 2025-10-13 | 15.82 | 16.51 | -0.12 | -0.72% | 15.55 | 16.61 | 159805 | 25856 | 4.84% |
| 2025-10-10 | 15.94 | 16.63 | 0.69 | 4.33% | 15.78 | 16.96 | 212561 | 34928 | 6.44% |
| 2025-10-09 | 16.01 | 15.94 | 0.00 | 0.00% | 15.82 | 16.28 | 90026 | 14369 | 2.73% |
| 2025-09-30 | 16.41 | 15.94 | -0.46 | -2.80% | 15.94 | 16.45 | 106132 | 17079 | 3.22% |
| 2025-09-29 | 16.23 | 16.40 | 0.14 | 0.86% | 15.97 | 16.49 | 103414 | 16847 | 3.13% |
| 2025-09-26 | 16.27 | 16.26 | 0.03 | 0.18% | 16.05 | 16.57 | 110810 | 18132 | 3.36% |
| 2025-09-25 | 16.32 | 16.23 | -0.14 | -0.86% | 16.20 | 16.65 | 136361 | 22312 | 4.13% |
| 2025-09-24 | 15.80 | 16.37 | 0.41 | 2.57% | 15.61 | 16.50 | 165898 | 26841 | 5.03% |
| 2025-09-23 | 15.57 | 15.96 | 0.30 | 1.92% | 15.48 | 15.99 | 135530 | 21371 | 4.11% |
| 2025-09-22 | 15.49 | 15.66 | 0.16 | 1.03% | 15.25 | 15.88 | 75615 | 11759 | 2.29% |
| 2025-09-19 | 15.56 | 15.50 | -0.07 | -0.45% | 15.35 | 15.78 | 61726 | 9573 | 1.87% |
| 2025-09-18 | 15.88 | 15.57 | -0.27 | -1.70% | 15.39 | 16.07 | 101208 | 15908 | 3.07% |
| 2025-09-17 | 15.88 | 15.84 | -0.08 | -0.50% | 15.71 | 15.92 | 77092 | 12177 | 2.34% |
| 2025-09-16 | 15.50 | 15.92 | 0.44 | 2.84% | 15.33 | 16.08 | 120976 | 19035 | 3.67% |
| 2025-09-15 | 15.84 | 15.48 | -0.27 | -1.71% | 15.46 | 15.89 | 67062 | 10446 | 2.03% |
| 2025-09-12 | 16.00 | 15.75 | -0.29 | -1.81% | 15.72 | 16.20 | 127439 | 20203 | 3.86% |
| 2025-09-11 | 15.10 | 16.04 | 0.89 | 5.87% | 15.00 | 16.15 | 189394 | 29954 | 5.74% |
| 2025-09-10 | 15.26 | 15.15 | -0.13 | -0.85% | 15.15 | 15.35 | 56501 | 8594 | 1.71% |
| 2025-09-09 | 15.58 | 15.28 | -0.35 | -2.24% | 15.21 | 15.64 | 81311 | 12533 | 2.46% |
| 2025-09-08 | 15.79 | 15.63 | -0.03 | -0.19% | 15.45 | 15.86 | 120157 | 18775 | 3.64% |
| 2025-09-05 | 14.94 | 15.66 | 0.74 | 4.96% | 14.90 | 15.70 | 140395 | 21691 | 4.25% |
| 2025-09-04 | 14.90 | 14.92 | 0.06 | 0.40% | 14.68 | 15.10 | 77500 | 11587 | 2.35% |
| 2025-09-03 | 15.30 | 14.86 | -0.31 | -2.04% | 14.73 | 15.32 | 65019 | 9715 | 1.97% |
| 2025-09-02 | 15.08 | 15.17 | 0.05 | 0.33% | 14.73 | 15.29 | 96920 | 14549 | 2.94% |
| 2025-09-01 | 15.18 | 15.12 | -0.07 | -0.46% | 15.10 | 15.36 | 89226 | 13581 | 2.70% |
| 2025-08-29 | 15.38 | 15.19 | 0.09 | 0.60% | 15.19 | 15.80 | 119489 | 18424 | 3.62% |
| 2025-08-28 | 15.00 | 15.10 | 0.05 | 0.33% | 14.64 | 15.28 | 85464 | 12785 | 2.59% |
| 2025-08-27 | 15.57 | 15.05 | -0.52 | -3.34% | 15.05 | 15.59 | 97261 | 14946 | 2.95% |
| 2025-08-26 | 15.39 | 15.57 | 0.18 | 1.17% | 15.36 | 15.65 | 108551 | 16863 | 3.29% |
| 2025-08-25 | 15.28 | 15.39 | 0.11 | 0.72% | 15.28 | 15.65 | 87521 | 13535 | 2.65% |
| 2025-08-22 | 15.53 | 15.28 | -0.16 | -1.04% | 15.25 | 15.54 | 74996 | 11506 | 2.27% |
| 2025-08-21 | 15.90 | 15.44 | -0.44 | -2.77% | 15.38 | 15.90 | 104746 | 16301 | 3.17% |
| 2025-08-20 | 15.66 | 15.88 | 0.14 | 0.89% | 15.50 | 15.88 | 107083 | 16863 | 3.24% |
| 2025-08-19 | 15.71 | 15.74 | 0.14 | 0.90% | 15.58 | 15.86 | 129955 | 20425 | 3.94% |
| 2025-08-18 | 15.15 | 15.60 | 0.53 | 3.52% | 15.12 | 15.66 | 147794 | 22927 | 4.48% |
| 2025-08-15 | 14.49 | 15.07 | 0.56 | 3.86% | 14.45 | 15.09 | 114063 | 16996 | 3.46% |
| 2025-08-14 | 14.79 | 14.51 | -0.28 | -1.89% | 14.50 | 14.85 | 88348 | 12926 | 2.68% |
| 2025-08-13 | 14.87 | 14.79 | -0.16 | -1.07% | 14.66 | 15.03 | 119267 | 17635 | 3.61% |
| 2025-08-12 | 15.02 | 14.95 | -0.18 | -1.19% | 14.89 | 15.35 | 81104 | 12212 | 2.46% |
| 2025-08-11 | 15.19 | 15.13 | 0.16 | 1.07% | 15.04 | 15.40 | 99370 | 15124 | 3.01% |
| 2025-08-08 | 14.94 | 14.97 | 0.17 | 1.15% | 14.78 | 15.00 | 76207 | 11337 | 2.31% |
| 2025-08-07 | 14.70 | 14.80 | 0.10 | 0.68% | 14.66 | 15.09 | 80341 | 11954 | 2.43% |
| 2025-08-06 | 14.94 | 14.70 | -0.25 | -1.67% | 14.62 | 14.95 | 80313 | 11808 | 2.43% |
| 2025-08-05 | 14.74 | 14.95 | 0.30 | 2.05% | 14.55 | 15.04 | 89337 | 13268 | 2.71% |
| 2025-08-04 | 14.51 | 14.65 | 0.00 | 0.00% | 14.39 | 14.66 | 69165 | 10063 | 2.10% |
| 2025-08-01 | 14.63 | 14.65 | 0.04 | 0.27% | 14.51 | 14.73 | 83868 | 12273 | 2.54% |
| 2025-07-31 | 15.30 | 14.61 | -0.46 | -3.05% | 14.55 | 15.30 | 161412 | 23843 | 4.89% |
| 2025-07-30 | 15.80 | 15.07 | -0.86 | -5.40% | 15.02 | 15.89 | 220160 | 33751 | 6.67% |
| 2025-07-29 | 15.94 | 15.93 | -0.37 | -2.27% | 15.62 | 16.29 | 249532 | 39550 | 7.56% |
| 2025-07-28 | 15.25 | 16.30 | 0.82 | 5.30% | 14.80 | 16.35 | 350853 | 55609 | 10.63% |
| 2025-07-25 | 15.18 | 15.48 | 0.12 | 0.78% | 15.00 | 15.67 | 332366 | 51048 | 10.07% |