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 | 15.38 | 15.49 | 0.12 | 0.78% | 15.30 | 15.64 | 19341 | 2993 | 1.05% |
| 2025-10-30 | 15.41 | 15.37 | -0.14 | -0.90% | 15.31 | 15.58 | 19240 | 2966 | 1.05% |
| 2025-10-29 | 15.68 | 15.51 | -0.17 | -1.08% | 15.43 | 15.70 | 16278 | 2527 | 0.89% |
| 2025-10-28 | 15.50 | 15.68 | 0.08 | 0.51% | 15.48 | 15.78 | 16075 | 2521 | 0.88% |
| 2025-10-27 | 15.60 | 15.60 | 0.04 | 0.26% | 15.46 | 15.73 | 18156 | 2830 | 0.99% |
| 2025-10-24 | 15.59 | 15.56 | -0.05 | -0.32% | 15.47 | 15.68 | 16686 | 2599 | 0.91% |
| 2025-10-23 | 15.45 | 15.61 | 0.16 | 1.04% | 15.37 | 15.82 | 29830 | 4642 | 1.63% |
| 2025-10-22 | 15.66 | 15.45 | -0.22 | -1.40% | 15.45 | 15.71 | 26779 | 4168 | 1.46% |
| 2025-10-21 | 15.31 | 15.67 | 0.30 | 1.95% | 15.31 | 15.83 | 33713 | 5259 | 1.84% |
| 2025-10-20 | 15.26 | 15.37 | 0.20 | 1.32% | 15.17 | 15.60 | 21921 | 3356 | 1.20% |
| 2025-10-17 | 15.32 | 15.17 | -0.11 | -0.72% | 15.15 | 15.40 | 15659 | 2388 | 0.85% |
| 2025-10-16 | 15.49 | 15.28 | -0.21 | -1.36% | 15.26 | 15.53 | 17444 | 2680 | 0.95% |
| 2025-10-15 | 15.32 | 15.49 | 0.17 | 1.11% | 15.21 | 15.50 | 23717 | 3655 | 1.29% |
| 2025-10-14 | 14.99 | 15.32 | 0.32 | 2.13% | 14.97 | 15.56 | 40706 | 6243 | 2.22% |
| 2025-10-13 | 14.39 | 15.00 | 0.01 | 0.07% | 14.39 | 15.10 | 25267 | 3752 | 1.38% |
| 2025-10-10 | 14.85 | 14.99 | 0.16 | 1.08% | 14.79 | 15.12 | 18352 | 2751 | 1.00% |
| 2025-10-09 | 15.03 | 14.83 | -0.22 | -1.46% | 14.74 | 15.15 | 29248 | 4358 | 1.59% |
| 2025-09-30 | 15.04 | 15.05 | 0.01 | 0.07% | 14.89 | 15.15 | 16061 | 2416 | 0.88% |
| 2025-09-29 | 14.66 | 15.04 | 0.38 | 2.59% | 14.40 | 15.05 | 25926 | 3837 | 1.41% |
| 2025-09-26 | 14.66 | 14.66 | -0.09 | -0.61% | 14.61 | 14.86 | 14923 | 2198 | 0.81% |
| 2025-09-25 | 15.02 | 14.75 | -0.27 | -1.80% | 14.74 | 15.08 | 15525 | 2308 | 0.85% |
| 2025-09-24 | 14.70 | 15.02 | 0.32 | 2.18% | 14.52 | 15.03 | 20039 | 2977 | 1.09% |
| 2025-09-23 | 14.89 | 14.70 | -0.18 | -1.21% | 14.39 | 14.96 | 24778 | 3622 | 1.35% |
| 2025-09-22 | 14.95 | 14.88 | -0.18 | -1.20% | 14.87 | 15.13 | 16160 | 2417 | 0.88% |
| 2025-09-19 | 15.12 | 15.06 | -0.07 | -0.46% | 14.96 | 15.21 | 17929 | 2698 | 0.98% |
| 2025-09-18 | 15.40 | 15.13 | -0.34 | -2.20% | 15.08 | 15.54 | 29134 | 4455 | 1.59% |
| 2025-09-17 | 15.43 | 15.47 | 0.04 | 0.26% | 15.41 | 15.67 | 28559 | 4432 | 1.56% |
| 2025-09-16 | 15.26 | 15.43 | 0.17 | 1.11% | 15.18 | 15.47 | 25759 | 3950 | 1.40% |
| 2025-09-15 | 15.35 | 15.26 | -0.09 | -0.59% | 15.17 | 15.43 | 19089 | 2910 | 1.04% |
| 2025-09-12 | 15.45 | 15.35 | -0.11 | -0.71% | 15.30 | 15.50 | 16968 | 2610 | 0.93% |
| 2025-09-11 | 15.38 | 15.46 | 0.06 | 0.39% | 15.00 | 15.46 | 21721 | 3328 | 1.18% |
| 2025-09-10 | 15.41 | 15.40 | 0.00 | 0.00% | 15.35 | 15.57 | 23018 | 3554 | 1.25% |
| 2025-09-09 | 15.56 | 15.40 | -0.15 | -0.96% | 15.29 | 15.59 | 24370 | 3756 | 1.33% |
| 2025-09-08 | 15.41 | 15.55 | 0.05 | 0.32% | 15.35 | 15.62 | 26233 | 4062 | 1.43% |
| 2025-09-05 | 15.52 | 15.50 | -0.05 | -0.32% | 15.24 | 15.55 | 31119 | 4797 | 1.70% |
| 2025-09-04 | 14.99 | 15.55 | 0.57 | 3.81% | 14.86 | 15.58 | 59775 | 9210 | 3.26% |
| 2025-09-03 | 15.23 | 14.98 | -0.18 | -1.19% | 14.93 | 15.23 | 19936 | 3004 | 1.09% |
| 2025-09-02 | 15.27 | 15.16 | -0.15 | -0.98% | 15.06 | 15.34 | 23866 | 3621 | 1.30% |
| 2025-09-01 | 15.17 | 15.31 | 0.15 | 0.99% | 15.01 | 15.31 | 27989 | 4254 | 1.53% |
| 2025-08-29 | 15.34 | 15.16 | -0.18 | -1.17% | 15.10 | 15.34 | 25224 | 3826 | 1.38% |
| 2025-08-28 | 15.67 | 15.34 | -0.33 | -2.11% | 14.96 | 15.80 | 52493 | 8063 | 2.86% |
| 2025-08-27 | 15.95 | 15.67 | -0.27 | -1.69% | 15.66 | 16.00 | 40639 | 6438 | 2.22% |
| 2025-08-26 | 15.96 | 15.94 | -0.02 | -0.13% | 15.90 | 16.04 | 29496 | 4714 | 1.61% |
| 2025-08-25 | 16.16 | 15.96 | -0.13 | -0.81% | 15.88 | 16.16 | 49820 | 7950 | 2.72% |
| 2025-08-22 | 16.24 | 16.09 | -0.15 | -0.92% | 16.00 | 16.38 | 45556 | 7363 | 2.48% |
| 2025-08-21 | 16.29 | 16.24 | -0.04 | -0.25% | 16.16 | 16.30 | 27170 | 4410 | 1.48% |
| 2025-08-20 | 16.00 | 16.28 | 0.28 | 1.75% | 15.91 | 16.33 | 46518 | 7516 | 2.54% |
| 2025-08-19 | 16.00 | 16.00 | 0.04 | 0.25% | 15.81 | 16.00 | 28447 | 4527 | 1.55% |
| 2025-08-18 | 15.95 | 15.96 | 0.04 | 0.25% | 15.89 | 16.05 | 26869 | 4288 | 1.46% |
| 2025-08-15 | 15.86 | 15.92 | 0.07 | 0.44% | 15.80 | 15.95 | 17572 | 2794 | 0.96% |
| 2025-08-14 | 16.25 | 15.85 | -0.34 | -2.10% | 15.85 | 16.25 | 32517 | 5204 | 1.77% |
| 2025-08-13 | 16.28 | 16.19 | -0.04 | -0.25% | 16.15 | 16.28 | 18469 | 2990 | 1.01% |
| 2025-08-12 | 16.28 | 16.23 | 0.04 | 0.25% | 16.14 | 16.28 | 21757 | 3525 | 1.19% |
| 2025-08-11 | 16.13 | 16.19 | 0.06 | 0.37% | 16.10 | 16.26 | 21206 | 3436 | 1.16% |
| 2025-08-08 | 16.19 | 16.13 | -0.05 | -0.31% | 16.08 | 16.23 | 18581 | 2995 | 1.01% |
| 2025-08-07 | 16.31 | 16.18 | -0.10 | -0.61% | 16.18 | 16.31 | 21371 | 3463 | 1.17% |
| 2025-08-06 | 16.08 | 16.28 | 0.17 | 1.06% | 16.03 | 16.29 | 27482 | 4449 | 1.50% |
| 2025-08-05 | 16.02 | 16.11 | 0.12 | 0.75% | 15.91 | 16.20 | 24499 | 3934 | 1.34% |
| 2025-08-04 | 15.84 | 15.99 | 0.05 | 0.31% | 15.77 | 16.06 | 22252 | 3546 | 1.21% |
| 2025-08-01 | 15.94 | 15.94 | 0.01 | 0.06% | 15.83 | 16.00 | 26982 | 4296 | 1.47% |
| 2025-07-31 | 16.38 | 15.93 | -0.44 | -2.69% | 15.92 | 16.39 | 41222 | 6629 | 2.25% |
| 2025-07-30 | 16.55 | 16.37 | -0.18 | -1.09% | 16.36 | 16.55 | 34959 | 5747 | 1.91% |
| 2025-07-29 | 16.66 | 16.55 | -0.11 | -0.66% | 16.49 | 16.67 | 36651 | 6062 | 2.00% |
| 2025-07-28 | 16.63 | 16.66 | 0.03 | 0.18% | 16.58 | 16.69 | 29951 | 4976 | 1.63% |
| 2025-07-25 | 16.73 | 16.63 | -0.12 | -0.72% | 16.59 | 16.74 | 37478 | 6236 | 2.04% |
| 2025-07-24 | 16.62 | 16.75 | 0.07 | 0.42% | 16.56 | 16.75 | 37488 | 6242 | 2.04% |