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 | 15.16 | 15.46 | 0.37 | 2.45% | 15.07 | 15.52 | 25744 | 3949 | 2.06% |
| 2025-10-30 | 15.22 | 15.09 | -0.13 | -0.85% | 15.07 | 15.32 | 20017 | 3039 | 1.60% |
| 2025-10-29 | 15.56 | 15.22 | -0.29 | -1.87% | 15.11 | 15.56 | 21291 | 3245 | 1.70% |
| 2025-10-28 | 15.48 | 15.51 | 0.16 | 1.04% | 15.25 | 15.55 | 21693 | 3350 | 1.73% |
| 2025-10-27 | 15.55 | 15.35 | 0.00 | 0.00% | 15.20 | 15.55 | 29171 | 4490 | 2.33% |
| 2025-10-24 | 15.25 | 15.35 | 0.19 | 1.25% | 15.05 | 15.48 | 26170 | 4009 | 2.09% |
| 2025-10-23 | 15.09 | 15.16 | 0.00 | 0.00% | 14.93 | 15.23 | 23057 | 3479 | 1.84% |
| 2025-10-22 | 14.92 | 15.16 | 0.21 | 1.40% | 14.81 | 15.19 | 32150 | 4852 | 2.57% |
| 2025-10-21 | 14.70 | 14.95 | 0.22 | 1.49% | 14.61 | 14.98 | 30695 | 4564 | 2.45% |
| 2025-10-20 | 14.69 | 14.73 | 0.25 | 1.73% | 14.56 | 14.76 | 22313 | 3271 | 1.78% |
| 2025-10-17 | 14.66 | 14.48 | -0.18 | -1.23% | 14.45 | 14.81 | 18538 | 2703 | 1.48% |
| 2025-10-16 | 14.99 | 14.66 | -0.33 | -2.20% | 14.59 | 14.99 | 17295 | 2556 | 1.38% |
| 2025-10-15 | 14.80 | 14.99 | 0.23 | 1.56% | 14.55 | 15.01 | 19046 | 2832 | 1.52% |
| 2025-10-14 | 14.99 | 14.76 | -0.18 | -1.20% | 14.66 | 15.26 | 30219 | 4513 | 2.42% |
| 2025-10-13 | 14.48 | 14.94 | 0.00 | 0.00% | 14.22 | 15.02 | 37009 | 5469 | 2.96% |
| 2025-10-10 | 14.52 | 14.94 | 0.41 | 2.82% | 14.36 | 15.14 | 58071 | 8664 | 4.64% |
| 2025-10-09 | 14.40 | 14.53 | 0.21 | 1.47% | 14.32 | 14.60 | 24737 | 3571 | 1.98% |
| 2025-09-30 | 14.42 | 14.32 | -0.04 | -0.28% | 14.29 | 14.46 | 16803 | 2412 | 1.34% |
| 2025-09-29 | 14.25 | 14.36 | 0.12 | 0.84% | 13.95 | 14.49 | 27868 | 3988 | 2.23% |
| 2025-09-26 | 14.41 | 14.24 | -0.08 | -0.56% | 14.20 | 14.47 | 22752 | 3258 | 1.82% |
| 2025-09-25 | 14.37 | 14.32 | -0.03 | -0.21% | 14.26 | 14.57 | 33075 | 4772 | 2.64% |
| 2025-09-24 | 14.49 | 14.35 | -0.15 | -1.03% | 14.10 | 14.61 | 38358 | 5511 | 3.07% |
| 2025-09-23 | 14.17 | 14.50 | 0.35 | 2.47% | 13.68 | 14.65 | 57828 | 8182 | 4.62% |
| 2025-09-22 | 14.39 | 14.15 | -0.23 | -1.60% | 14.06 | 14.40 | 28513 | 4041 | 2.28% |
| 2025-09-19 | 14.54 | 14.38 | -0.10 | -0.69% | 14.31 | 14.55 | 30381 | 4380 | 2.43% |
| 2025-09-18 | 14.73 | 14.48 | -0.22 | -1.50% | 14.35 | 14.85 | 49077 | 7168 | 3.92% |
| 2025-09-17 | 14.84 | 14.70 | -0.05 | -0.34% | 14.63 | 14.85 | 41379 | 6088 | 3.31% |
| 2025-09-16 | 14.51 | 14.75 | 0.09 | 0.61% | 14.42 | 14.75 | 56023 | 8212 | 4.48% |
| 2025-09-15 | 14.80 | 14.66 | -0.06 | -0.41% | 14.52 | 14.85 | 49631 | 7263 | 3.97% |
| 2025-09-12 | 14.68 | 14.72 | -0.02 | -0.14% | 14.52 | 14.79 | 78366 | 11476 | 6.26% |
| 2025-09-11 | 14.90 | 14.74 | -0.62 | -4.04% | 14.60 | 14.99 | 119407 | 17604 | 9.54% |
| 2025-09-10 | 15.87 | 15.36 | -1.71 | -10.02% | 15.36 | 15.97 | 179285 | 27849 | 14.33% |
| 2025-09-09 | 20.36 | 17.07 | -1.44 | -7.78% | 16.66 | 20.36 | 276055 | 47559 | 22.07% |
| 2025-09-08 | 18.51 | 18.51 | 1.68 | 9.98% | 18.51 | 18.51 | 21600 | 3998 | 1.73% |
| 2025-09-05 | 16.83 | 16.83 | 1.53 | 10.00% | 16.83 | 16.83 | 77013 | 12961 | 6.16% |
| 2025-09-04 | 13.79 | 15.30 | 1.39 | 9.99% | 13.50 | 15.30 | 82783 | 12215 | 6.62% |
| 2025-09-03 | 14.99 | 13.91 | -1.53 | -9.91% | 13.90 | 15.31 | 132883 | 19146 | 10.62% |
| 2025-09-02 | 14.24 | 15.44 | 1.40 | 9.97% | 13.55 | 15.44 | 90775 | 13598 | 7.26% |
| 2025-09-01 | 13.65 | 14.04 | 0.50 | 3.69% | 13.61 | 14.13 | 34001 | 4723 | 2.72% |
| 2025-08-29 | 13.87 | 13.54 | -0.33 | -2.38% | 13.44 | 13.97 | 29525 | 4023 | 2.36% |
| 2025-08-28 | 13.98 | 13.87 | -0.23 | -1.63% | 13.21 | 14.34 | 51824 | 7158 | 4.14% |
| 2025-08-27 | 14.90 | 14.10 | -0.82 | -5.50% | 14.10 | 15.50 | 69076 | 10236 | 5.52% |
| 2025-08-26 | 14.85 | 14.92 | 0.15 | 1.02% | 14.58 | 15.16 | 30180 | 4497 | 2.41% |
| 2025-08-25 | 14.99 | 14.77 | -0.10 | -0.67% | 14.66 | 15.12 | 34062 | 5049 | 2.72% |
| 2025-08-22 | 15.34 | 14.87 | -0.27 | -1.78% | 14.82 | 16.20 | 51639 | 7830 | 4.13% |
| 2025-08-21 | 14.58 | 15.14 | 0.56 | 3.84% | 14.56 | 15.50 | 58851 | 8871 | 4.70% |
| 2025-08-20 | 14.60 | 14.58 | -0.34 | -2.28% | 14.26 | 14.92 | 71349 | 10359 | 5.70% |
| 2025-08-19 | 15.05 | 14.92 | -0.37 | -2.42% | 14.88 | 16.82 | 95546 | 15101 | 7.64% |
| 2025-08-18 | 14.95 | 15.29 | 0.49 | 3.31% | 14.57 | 15.29 | 39265 | 5827 | 3.14% |
| 2025-08-15 | 15.47 | 14.80 | -0.83 | -5.31% | 14.65 | 15.50 | 37426 | 5603 | 2.99% |
| 2025-08-14 | 15.35 | 15.63 | 0.43 | 2.83% | 15.03 | 15.75 | 43443 | 6659 | 3.47% |
| 2025-08-13 | 15.56 | 15.20 | -0.31 | -2.00% | 15.11 | 15.64 | 23929 | 3657 | 1.91% |
| 2025-08-12 | 15.31 | 15.51 | 0.29 | 1.91% | 15.02 | 15.61 | 35187 | 5429 | 2.81% |
| 2025-08-11 | 14.83 | 15.22 | 0.53 | 3.61% | 14.74 | 15.60 | 43109 | 6514 | 3.45% |
| 2025-08-08 | 14.49 | 14.69 | 0.28 | 1.94% | 14.24 | 14.79 | 25696 | 3731 | 2.05% |
| 2025-08-07 | 14.43 | 14.41 | -0.09 | -0.62% | 14.30 | 14.68 | 24910 | 3594 | 1.99% |
| 2025-08-06 | 14.39 | 14.50 | 0.11 | 0.76% | 14.17 | 14.98 | 28235 | 4066 | 2.26% |
| 2025-08-05 | 13.80 | 14.39 | 0.56 | 4.05% | 13.80 | 14.47 | 38724 | 5488 | 3.10% |
| 2025-08-04 | 13.71 | 13.83 | 0.10 | 0.73% | 13.42 | 13.90 | 19331 | 2653 | 1.55% |
| 2025-08-01 | 13.45 | 13.73 | 0.32 | 2.39% | 13.33 | 13.73 | 17675 | 2389 | 1.41% |
| 2025-07-31 | 13.53 | 13.41 | -0.22 | -1.61% | 13.30 | 13.80 | 24830 | 3345 | 1.98% |
| 2025-07-30 | 13.58 | 13.63 | 0.06 | 0.44% | 13.44 | 14.20 | 36009 | 4928 | 2.88% |
| 2025-07-29 | 14.30 | 13.57 | -0.38 | -2.72% | 13.30 | 14.30 | 50674 | 6891 | 4.05% |
| 2025-07-28 | 13.78 | 13.95 | 0.18 | 1.31% | 13.73 | 15.12 | 54970 | 7835 | 4.39% |
| 2025-07-25 | 13.54 | 13.77 | 0.27 | 2.00% | 13.45 | 13.96 | 21483 | 2939 | 1.72% |