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 | 14.89 | 15.14 | 0.32 | 2.16% | 14.71 | 15.27 | 23122 | 3482 | 1.37% |
| 2025-10-30 | 15.18 | 14.82 | -0.47 | -3.07% | 14.77 | 15.30 | 26437 | 3947 | 1.56% |
| 2025-10-29 | 15.68 | 15.29 | -0.35 | -2.24% | 15.25 | 15.68 | 20220 | 3106 | 1.20% |
| 2025-10-28 | 15.63 | 15.64 | 0.02 | 0.13% | 15.57 | 15.73 | 12242 | 1913 | 0.72% |
| 2025-10-27 | 15.76 | 15.62 | -0.08 | -0.51% | 15.53 | 15.97 | 22596 | 3544 | 1.34% |
| 2025-10-24 | 15.72 | 15.70 | -0.02 | -0.13% | 15.62 | 15.85 | 25660 | 4036 | 1.52% |
| 2025-10-23 | 15.72 | 15.72 | 0.00 | 0.00% | 15.52 | 15.78 | 16613 | 2601 | 0.98% |
| 2025-10-22 | 15.73 | 15.72 | -0.08 | -0.51% | 15.61 | 15.83 | 16261 | 2557 | 0.96% |
| 2025-10-21 | 15.67 | 15.80 | 0.09 | 0.57% | 15.52 | 15.90 | 27190 | 4281 | 1.61% |
| 2025-10-20 | 15.32 | 15.71 | 0.39 | 2.55% | 15.25 | 15.80 | 34405 | 5364 | 2.04% |
| 2025-10-17 | 15.39 | 15.32 | 0.01 | 0.07% | 15.16 | 15.51 | 23115 | 3542 | 1.37% |
| 2025-10-16 | 15.30 | 15.31 | -0.03 | -0.20% | 15.17 | 15.68 | 20160 | 3089 | 1.19% |
| 2025-10-15 | 15.03 | 15.34 | 0.22 | 1.46% | 15.03 | 15.38 | 20379 | 3111 | 1.21% |
| 2025-10-14 | 15.40 | 15.12 | -0.15 | -0.98% | 15.03 | 15.53 | 22342 | 3414 | 1.32% |
| 2025-10-13 | 15.00 | 15.27 | -0.48 | -3.05% | 14.88 | 15.60 | 34014 | 5202 | 2.01% |
| 2025-10-10 | 15.41 | 15.75 | 0.25 | 1.61% | 15.41 | 16.43 | 35163 | 5543 | 2.08% |
| 2025-10-09 | 15.50 | 15.50 | -0.01 | -0.06% | 15.28 | 15.60 | 19612 | 3023 | 1.16% |
| 2025-09-30 | 15.11 | 15.51 | 0.38 | 2.51% | 15.03 | 15.61 | 28284 | 4341 | 1.67% |
| 2025-09-29 | 14.95 | 15.13 | 0.26 | 1.75% | 14.70 | 15.21 | 16329 | 2454 | 0.97% |
| 2025-09-26 | 14.74 | 14.87 | 0.07 | 0.47% | 14.65 | 15.04 | 17665 | 2626 | 1.05% |
| 2025-09-25 | 14.89 | 14.80 | -0.15 | -1.00% | 14.78 | 15.36 | 22569 | 3396 | 1.34% |
| 2025-09-24 | 14.80 | 14.95 | 0.13 | 0.88% | 14.56 | 15.00 | 18039 | 2686 | 1.07% |
| 2025-09-23 | 15.19 | 14.82 | -0.37 | -2.44% | 14.30 | 15.26 | 38211 | 5608 | 2.26% |
| 2025-09-22 | 15.37 | 15.19 | -0.20 | -1.30% | 15.08 | 15.47 | 17598 | 2678 | 1.04% |
| 2025-09-19 | 15.25 | 15.39 | 0.12 | 0.79% | 15.08 | 15.42 | 20561 | 3139 | 1.22% |
| 2025-09-18 | 15.85 | 15.27 | -0.57 | -3.60% | 15.17 | 15.94 | 42124 | 6535 | 2.49% |
| 2025-09-17 | 16.05 | 15.84 | -0.20 | -1.25% | 15.80 | 16.17 | 30246 | 4828 | 1.79% |
| 2025-09-16 | 16.13 | 16.04 | -0.06 | -0.37% | 15.93 | 16.19 | 27541 | 4415 | 1.63% |
| 2025-09-15 | 16.02 | 16.10 | 0.02 | 0.12% | 15.80 | 16.15 | 26364 | 4229 | 1.56% |
| 2025-09-12 | 16.51 | 16.08 | -0.39 | -2.37% | 16.03 | 16.55 | 41915 | 6792 | 2.48% |
| 2025-09-11 | 16.52 | 16.47 | -0.14 | -0.84% | 16.18 | 16.58 | 40020 | 6549 | 2.37% |
| 2025-09-10 | 16.40 | 16.61 | 0.21 | 1.28% | 16.15 | 16.70 | 62306 | 10304 | 3.69% |
| 2025-09-09 | 16.02 | 16.40 | 0.22 | 1.36% | 16.02 | 16.48 | 48691 | 7912 | 2.88% |
| 2025-09-08 | 15.87 | 16.18 | 0.31 | 1.95% | 15.87 | 16.39 | 53338 | 8613 | 3.16% |
| 2025-09-05 | 15.72 | 15.87 | 0.17 | 1.08% | 15.35 | 15.88 | 39778 | 6256 | 2.35% |
| 2025-09-04 | 15.76 | 15.70 | 0.05 | 0.32% | 15.53 | 16.00 | 51488 | 8114 | 3.05% |
| 2025-09-03 | 15.88 | 15.65 | -0.24 | -1.51% | 15.41 | 15.94 | 43987 | 6871 | 2.60% |
| 2025-09-02 | 15.96 | 15.89 | -0.01 | -0.06% | 15.60 | 17.48 | 83659 | 13403 | 4.95% |
| 2025-09-01 | 15.48 | 15.90 | 0.42 | 2.71% | 15.41 | 15.98 | 44333 | 6997 | 2.62% |
| 2025-08-29 | 15.73 | 15.48 | -0.44 | -2.76% | 15.29 | 15.78 | 56152 | 8697 | 3.32% |
| 2025-08-28 | 15.61 | 15.92 | 0.28 | 1.79% | 14.90 | 16.19 | 87667 | 13738 | 5.19% |
| 2025-08-27 | 16.01 | 15.64 | -0.37 | -2.31% | 15.61 | 16.15 | 42698 | 6774 | 2.53% |
| 2025-08-26 | 15.70 | 16.01 | 0.28 | 1.78% | 15.67 | 16.21 | 49158 | 7819 | 2.91% |
| 2025-08-25 | 15.72 | 15.73 | 0.01 | 0.06% | 15.58 | 15.84 | 32352 | 5074 | 1.91% |
| 2025-08-22 | 15.99 | 15.72 | -0.26 | -1.63% | 15.59 | 15.99 | 39655 | 6235 | 2.35% |
| 2025-08-21 | 15.90 | 15.98 | 0.07 | 0.44% | 15.77 | 16.29 | 48667 | 7776 | 2.88% |
| 2025-08-20 | 15.65 | 15.91 | 0.11 | 0.70% | 15.65 | 15.98 | 36237 | 5747 | 2.14% |
| 2025-08-19 | 15.64 | 15.80 | 0.03 | 0.19% | 15.60 | 16.06 | 51770 | 8175 | 3.06% |
| 2025-08-18 | 15.58 | 15.77 | 0.27 | 1.74% | 15.58 | 16.06 | 68298 | 10772 | 4.04% |
| 2025-08-15 | 15.20 | 15.50 | 0.20 | 1.31% | 15.16 | 15.55 | 40791 | 6297 | 2.41% |
| 2025-08-14 | 15.70 | 15.30 | -0.33 | -2.11% | 15.23 | 15.73 | 52510 | 8101 | 3.11% |
| 2025-08-13 | 15.80 | 15.63 | -0.20 | -1.26% | 15.53 | 15.83 | 67046 | 10464 | 3.97% |
| 2025-08-12 | 15.98 | 15.83 | -0.23 | -1.43% | 15.72 | 16.40 | 95864 | 15245 | 5.67% |
| 2025-08-11 | 16.10 | 16.06 | -0.47 | -2.84% | 15.53 | 16.48 | 169690 | 27102 | 10.04% |
| 2025-08-08 | 15.11 | 16.53 | 1.50 | 9.98% | 14.87 | 16.53 | 44114 | 7061 | 2.61% |
| 2025-08-07 | 15.29 | 15.03 | -0.19 | -1.25% | 15.00 | 15.29 | 26058 | 3929 | 1.54% |
| 2025-08-06 | 15.11 | 15.22 | 0.12 | 0.79% | 15.03 | 15.30 | 25628 | 3888 | 1.52% |
| 2025-08-05 | 15.05 | 15.10 | 0.11 | 0.73% | 14.89 | 15.13 | 22577 | 3392 | 1.34% |
| 2025-08-04 | 14.79 | 14.99 | 0.23 | 1.56% | 14.62 | 14.99 | 27135 | 4036 | 1.61% |
| 2025-08-01 | 14.61 | 14.76 | 0.15 | 1.03% | 14.59 | 14.90 | 25517 | 3767 | 1.51% |
| 2025-07-31 | 14.89 | 14.61 | -0.21 | -1.42% | 14.60 | 14.91 | 22910 | 3371 | 1.36% |
| 2025-07-30 | 14.84 | 14.82 | -0.01 | -0.07% | 14.59 | 15.00 | 26109 | 3852 | 1.54% |
| 2025-07-29 | 14.86 | 14.83 | -0.02 | -0.13% | 14.63 | 15.00 | 24858 | 3662 | 1.47% |
| 2025-07-28 | 14.71 | 14.85 | 0.20 | 1.37% | 14.63 | 15.15 | 37145 | 5523 | 2.20% |
| 2025-07-25 | 14.49 | 14.65 | 0.16 | 1.10% | 14.39 | 14.69 | 28390 | 4139 | 1.68% |
| 2025-07-24 | 14.30 | 14.49 | 0.15 | 1.05% | 14.30 | 14.51 | 24328 | 3518 | 1.44% |