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 | 15.19 | 15.40 | 0.24 | 1.58% | 15.13 | 15.62 | 157344 | 24243 | 4.77% |
| 2025-10-30 | 15.32 | 15.16 | -0.18 | -1.17% | 15.11 | 15.43 | 159900 | 24357 | 4.85% |
| 2025-10-29 | 16.14 | 15.34 | -0.35 | -2.23% | 15.14 | 16.14 | 309206 | 47711 | 9.37% |
| 2025-10-28 | 15.20 | 15.69 | 1.43 | 10.03% | 15.08 | 15.69 | 204596 | 31812 | 6.20% |
| 2025-10-27 | 14.18 | 14.26 | 0.24 | 1.71% | 13.98 | 14.35 | 81917 | 11637 | 2.48% |
| 2025-10-24 | 13.90 | 14.02 | 0.16 | 1.15% | 13.90 | 14.09 | 36675 | 5139 | 1.11% |
| 2025-10-23 | 13.86 | 13.86 | -0.06 | -0.43% | 13.66 | 13.93 | 52112 | 7162 | 1.58% |
| 2025-10-22 | 13.88 | 13.92 | -0.12 | -0.85% | 13.82 | 14.13 | 51717 | 7235 | 1.57% |
| 2025-10-21 | 14.23 | 14.04 | -0.22 | -1.54% | 13.83 | 14.25 | 84165 | 11771 | 2.55% |
| 2025-10-20 | 14.51 | 14.26 | 0.59 | 4.32% | 13.88 | 14.51 | 122887 | 17462 | 3.72% |
| 2025-10-17 | 14.27 | 13.67 | -0.71 | -4.94% | 13.61 | 14.38 | 102303 | 14238 | 3.10% |
| 2025-10-16 | 14.14 | 14.38 | 0.01 | 0.07% | 14.14 | 15.30 | 142771 | 20959 | 4.33% |
| 2025-10-15 | 14.20 | 14.37 | 0.39 | 2.79% | 13.91 | 14.42 | 91150 | 12872 | 2.76% |
| 2025-10-14 | 14.63 | 13.98 | -0.50 | -3.45% | 13.90 | 14.96 | 101600 | 14621 | 3.08% |
| 2025-10-13 | 14.20 | 14.48 | -0.22 | -1.50% | 13.91 | 14.61 | 92039 | 13135 | 2.79% |
| 2025-10-10 | 15.19 | 14.70 | -0.42 | -2.78% | 14.69 | 15.34 | 109765 | 16376 | 3.33% |
| 2025-10-09 | 14.68 | 15.12 | 0.72 | 5.00% | 14.65 | 15.23 | 138680 | 20818 | 4.20% |
| 2025-09-30 | 14.63 | 14.40 | -0.17 | -1.17% | 14.38 | 14.71 | 81753 | 11881 | 2.48% |
| 2025-09-29 | 14.60 | 14.57 | -0.01 | -0.07% | 14.38 | 14.76 | 64444 | 9396 | 1.95% |
| 2025-09-26 | 14.92 | 14.58 | -0.33 | -2.21% | 14.58 | 14.97 | 77124 | 11366 | 2.34% |
| 2025-09-25 | 15.05 | 14.91 | -0.07 | -0.47% | 14.77 | 15.32 | 98971 | 14934 | 3.00% |
| 2025-09-24 | 14.94 | 14.98 | 0.01 | 0.07% | 14.71 | 15.10 | 62396 | 9310 | 1.89% |
| 2025-09-23 | 15.37 | 14.97 | -0.41 | -2.67% | 14.65 | 15.50 | 125751 | 18791 | 3.81% |
| 2025-09-22 | 15.21 | 15.38 | 0.21 | 1.38% | 15.21 | 15.90 | 126079 | 19497 | 3.82% |
| 2025-09-19 | 15.40 | 15.17 | -0.33 | -2.13% | 15.11 | 15.64 | 88286 | 13492 | 2.68% |
| 2025-09-18 | 15.73 | 15.50 | -0.38 | -2.39% | 15.22 | 16.06 | 172404 | 27081 | 5.23% |
| 2025-09-17 | 15.62 | 15.88 | 0.06 | 0.38% | 15.62 | 16.10 | 106217 | 16849 | 3.22% |
| 2025-09-16 | 15.54 | 15.82 | 0.33 | 2.13% | 15.27 | 15.92 | 152067 | 23790 | 4.61% |
| 2025-09-15 | 15.39 | 15.49 | 0.10 | 0.65% | 15.30 | 15.75 | 125909 | 19578 | 3.82% |
| 2025-09-12 | 15.40 | 15.39 | -0.06 | -0.39% | 15.18 | 15.93 | 185501 | 28827 | 5.62% |
| 2025-09-11 | 14.85 | 15.45 | 0.40 | 2.66% | 14.70 | 15.68 | 335245 | 50762 | 10.16% |
| 2025-09-10 | 14.71 | 15.05 | 0.61 | 4.22% | 14.70 | 15.88 | 408125 | 63218 | 12.37% |
| 2025-09-09 | 14.51 | 14.44 | -0.14 | -0.96% | 14.34 | 14.75 | 75917 | 11027 | 2.30% |
| 2025-09-08 | 14.59 | 14.58 | 0.02 | 0.14% | 14.40 | 14.84 | 99204 | 14496 | 3.01% |
| 2025-09-05 | 14.12 | 14.56 | 0.45 | 3.19% | 13.97 | 14.65 | 91431 | 13146 | 2.77% |
| 2025-09-04 | 14.29 | 14.11 | -0.23 | -1.60% | 13.87 | 14.61 | 92516 | 13218 | 2.80% |
| 2025-09-03 | 14.95 | 14.34 | -0.63 | -4.21% | 14.31 | 15.29 | 126848 | 18474 | 3.84% |
| 2025-09-02 | 15.30 | 14.97 | -0.23 | -1.51% | 14.50 | 15.36 | 161249 | 24094 | 4.89% |
| 2025-09-01 | 14.88 | 15.20 | 0.42 | 2.84% | 14.79 | 15.47 | 152189 | 23083 | 4.61% |
| 2025-08-29 | 14.70 | 14.78 | 0.08 | 0.54% | 14.70 | 15.08 | 125382 | 18689 | 3.80% |
| 2025-08-28 | 14.87 | 14.70 | -0.17 | -1.14% | 14.26 | 15.12 | 146799 | 21508 | 4.45% |
| 2025-08-27 | 14.99 | 14.87 | 0.06 | 0.41% | 14.82 | 15.26 | 189988 | 28601 | 5.76% |
| 2025-08-26 | 14.49 | 14.81 | 0.41 | 2.85% | 14.29 | 14.95 | 193467 | 28489 | 5.86% |
| 2025-08-25 | 14.70 | 14.40 | -0.20 | -1.37% | 14.23 | 14.89 | 196193 | 28284 | 5.95% |
| 2025-08-22 | 14.74 | 14.60 | -0.13 | -0.88% | 14.54 | 14.94 | 115434 | 16909 | 3.50% |
| 2025-08-21 | 15.06 | 14.73 | -0.37 | -2.45% | 14.60 | 15.15 | 137851 | 20382 | 4.18% |
| 2025-08-20 | 15.49 | 15.10 | -0.73 | -4.61% | 14.94 | 15.79 | 208165 | 31559 | 6.31% |
| 2025-08-19 | 16.00 | 15.83 | -0.20 | -1.25% | 15.46 | 16.75 | 281984 | 44748 | 8.55% |
| 2025-08-18 | 15.70 | 16.03 | 0.63 | 4.09% | 15.62 | 16.26 | 292596 | 46741 | 8.87% |
| 2025-08-15 | 15.00 | 15.40 | 0.84 | 5.77% | 14.80 | 15.67 | 287163 | 43655 | 8.70% |
| 2025-08-14 | 14.80 | 14.56 | -0.06 | -0.41% | 14.32 | 15.13 | 261600 | 38362 | 7.93% |
| 2025-08-13 | 14.78 | 14.62 | 0.24 | 1.67% | 14.50 | 15.23 | 350380 | 51685 | 10.62% |
| 2025-08-12 | 13.30 | 14.38 | 1.11 | 8.36% | 13.15 | 14.56 | 355720 | 49594 | 10.78% |
| 2025-08-11 | 13.05 | 13.27 | 0.28 | 2.16% | 12.96 | 13.37 | 97725 | 12922 | 2.96% |
| 2025-08-08 | 13.00 | 12.99 | -0.02 | -0.15% | 12.86 | 13.04 | 59755 | 7742 | 1.81% |
| 2025-08-07 | 13.25 | 13.01 | -0.18 | -1.36% | 12.92 | 13.27 | 88035 | 11461 | 2.67% |
| 2025-08-06 | 12.95 | 13.19 | 0.24 | 1.85% | 12.87 | 13.32 | 119335 | 15616 | 3.62% |
| 2025-08-05 | 13.08 | 12.95 | -0.12 | -0.92% | 12.84 | 13.22 | 95274 | 12366 | 2.89% |
| 2025-08-04 | 12.61 | 13.07 | 0.37 | 2.91% | 12.56 | 13.10 | 111908 | 14487 | 3.39% |
| 2025-08-01 | 12.50 | 12.70 | 0.17 | 1.36% | 12.41 | 12.98 | 88991 | 11279 | 2.70% |
| 2025-07-31 | 12.39 | 12.53 | 0.09 | 0.72% | 12.29 | 12.60 | 66295 | 8283 | 2.01% |
| 2025-07-30 | 12.77 | 12.44 | -0.33 | -2.58% | 12.38 | 12.77 | 91903 | 11499 | 2.79% |
| 2025-07-29 | 12.96 | 12.77 | -0.29 | -2.22% | 12.61 | 13.05 | 101201 | 12893 | 3.07% |
| 2025-07-28 | 13.03 | 13.06 | -0.08 | -0.61% | 12.94 | 13.22 | 109585 | 14346 | 3.32% |
| 2025-07-25 | 13.33 | 13.14 | -0.19 | -1.43% | 12.93 | 13.33 | 106269 | 13918 | 3.22% |
| 2025-07-24 | 13.37 | 13.33 | -0.10 | -0.74% | 13.26 | 13.58 | 126823 | 16945 | 3.84% |