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 | 14.52 | 15.94 | 1.43 | 9.86% | 14.36 | 16.35 | 400753 | 62008 | 10.70% |
| 2025-10-30 | 14.40 | 14.51 | 0.06 | 0.42% | 14.04 | 15.04 | 188031 | 27444 | 5.02% |
| 2025-10-29 | 14.35 | 14.45 | 0.10 | 0.70% | 14.16 | 14.65 | 108271 | 15640 | 2.89% |
| 2025-10-28 | 14.30 | 14.35 | 0.13 | 0.91% | 14.00 | 14.44 | 62592 | 8915 | 1.67% |
| 2025-10-27 | 14.08 | 14.22 | 0.20 | 1.43% | 14.08 | 14.59 | 87057 | 12486 | 2.32% |
| 2025-10-24 | 14.20 | 14.02 | -0.13 | -0.92% | 13.91 | 14.32 | 83403 | 11701 | 2.23% |
| 2025-10-23 | 14.51 | 14.15 | -0.32 | -2.21% | 13.83 | 14.68 | 100597 | 14143 | 2.69% |
| 2025-10-22 | 14.81 | 14.47 | -0.23 | -1.56% | 14.40 | 15.17 | 103246 | 15103 | 2.76% |
| 2025-10-21 | 14.13 | 14.70 | 0.50 | 3.52% | 14.00 | 14.81 | 140522 | 20345 | 3.75% |
| 2025-10-20 | 14.59 | 14.20 | -0.39 | -2.67% | 14.09 | 14.84 | 138385 | 19859 | 3.69% |
| 2025-10-17 | 14.66 | 14.59 | -0.05 | -0.34% | 14.52 | 15.30 | 199767 | 29727 | 5.33% |
| 2025-10-16 | 14.63 | 14.64 | -0.16 | -1.08% | 14.51 | 15.38 | 214536 | 32085 | 5.73% |
| 2025-10-15 | 13.82 | 14.80 | 1.18 | 8.66% | 13.62 | 14.95 | 285958 | 41606 | 7.63% |
| 2025-10-14 | 14.05 | 13.62 | -0.27 | -1.94% | 13.56 | 14.37 | 91598 | 12832 | 2.45% |
| 2025-10-13 | 13.26 | 13.89 | -0.17 | -1.21% | 13.06 | 14.15 | 87150 | 12003 | 2.33% |
| 2025-10-10 | 14.32 | 14.06 | -0.26 | -1.82% | 14.00 | 14.45 | 85627 | 12130 | 2.29% |
| 2025-10-09 | 14.50 | 14.32 | -0.11 | -0.76% | 14.09 | 14.70 | 103703 | 14869 | 2.77% |
| 2025-09-30 | 14.40 | 14.43 | 0.03 | 0.21% | 14.30 | 14.62 | 76541 | 11076 | 2.04% |
| 2025-09-29 | 14.42 | 14.40 | 0.04 | 0.28% | 14.15 | 14.64 | 92976 | 13347 | 2.48% |
| 2025-09-26 | 14.68 | 14.36 | -0.51 | -3.43% | 14.31 | 14.87 | 133303 | 19271 | 3.56% |
| 2025-09-25 | 15.20 | 14.87 | -0.33 | -2.17% | 14.78 | 15.74 | 151247 | 22874 | 4.04% |
| 2025-09-24 | 14.61 | 15.20 | 0.35 | 2.36% | 14.61 | 15.45 | 146821 | 22074 | 3.92% |
| 2025-09-23 | 15.63 | 14.85 | -0.91 | -5.77% | 14.50 | 15.79 | 230272 | 34313 | 6.15% |
| 2025-09-22 | 15.20 | 15.76 | 0.87 | 5.84% | 15.20 | 16.50 | 278964 | 44507 | 7.45% |
| 2025-09-19 | 15.35 | 14.89 | -0.65 | -4.18% | 14.74 | 15.74 | 197692 | 29878 | 5.28% |
| 2025-09-18 | 15.40 | 15.54 | 0.64 | 4.30% | 15.31 | 16.60 | 392392 | 62564 | 10.48% |
| 2025-09-17 | 15.10 | 14.90 | -0.30 | -1.97% | 14.75 | 15.31 | 106728 | 15908 | 2.85% |
| 2025-09-16 | 15.34 | 15.20 | -0.14 | -0.91% | 15.01 | 15.58 | 114181 | 17315 | 3.05% |
| 2025-09-15 | 15.65 | 15.34 | -0.42 | -2.66% | 15.25 | 15.94 | 139337 | 21599 | 3.72% |
| 2025-09-12 | 15.11 | 15.76 | 0.66 | 4.37% | 15.09 | 16.06 | 215073 | 33359 | 5.74% |
| 2025-09-11 | 14.43 | 15.10 | 0.36 | 2.44% | 14.00 | 15.24 | 190216 | 28077 | 5.08% |
| 2025-09-10 | 14.70 | 14.74 | 0.04 | 0.27% | 14.65 | 15.15 | 117780 | 17483 | 3.14% |
| 2025-09-09 | 15.28 | 14.70 | -0.60 | -3.92% | 14.56 | 15.52 | 218595 | 32703 | 5.84% |
| 2025-09-08 | 15.66 | 15.30 | -0.52 | -3.29% | 14.92 | 16.17 | 335494 | 51827 | 8.96% |
| 2025-09-05 | 18.25 | 15.82 | -3.09 | -16.34% | 15.40 | 18.73 | 536041 | 87096 | 14.31% |
| 2025-09-04 | 19.10 | 18.91 | 0.75 | 4.13% | 18.30 | 20.48 | 506727 | 97110 | 13.53% |
| 2025-09-03 | 18.00 | 18.16 | 0.44 | 2.48% | 17.71 | 19.90 | 403126 | 75485 | 10.76% |
| 2025-09-02 | 18.42 | 17.72 | -0.28 | -1.56% | 17.37 | 19.15 | 272047 | 49710 | 7.26% |
| 2025-09-01 | 17.92 | 18.00 | 0.33 | 1.87% | 17.13 | 18.69 | 206333 | 37540 | 5.51% |
| 2025-08-29 | 17.28 | 17.67 | 0.39 | 2.26% | 16.98 | 18.08 | 167906 | 29634 | 4.48% |
| 2025-08-28 | 17.24 | 17.28 | -0.01 | -0.06% | 16.43 | 17.44 | 148613 | 25145 | 3.97% |
| 2025-08-27 | 17.88 | 17.29 | -0.59 | -3.30% | 17.25 | 18.29 | 175572 | 30998 | 4.69% |
| 2025-08-26 | 18.60 | 17.88 | -0.49 | -2.67% | 17.83 | 19.59 | 233690 | 43388 | 6.24% |
| 2025-08-25 | 18.21 | 18.37 | 0.25 | 1.38% | 18.11 | 18.90 | 157476 | 29087 | 4.20% |
| 2025-08-22 | 18.08 | 18.12 | 0.21 | 1.17% | 17.85 | 18.29 | 120320 | 21704 | 3.21% |
| 2025-08-21 | 18.26 | 17.91 | -0.34 | -1.86% | 17.77 | 18.54 | 155031 | 27969 | 4.14% |
| 2025-08-20 | 18.80 | 18.25 | -0.84 | -4.40% | 17.88 | 19.20 | 244001 | 44721 | 6.51% |
| 2025-08-19 | 19.63 | 19.09 | -0.54 | -2.75% | 18.88 | 20.08 | 196417 | 37935 | 5.24% |
| 2025-08-18 | 20.00 | 19.63 | -0.38 | -1.90% | 19.14 | 20.67 | 292138 | 57785 | 7.80% |
| 2025-08-15 | 18.84 | 20.01 | 1.26 | 6.72% | 18.50 | 20.11 | 268682 | 52413 | 7.17% |
| 2025-08-14 | 19.18 | 18.75 | -0.24 | -1.26% | 18.70 | 19.39 | 169461 | 32174 | 4.52% |
| 2025-08-13 | 18.44 | 18.99 | 0.57 | 3.09% | 18.26 | 19.32 | 191113 | 36036 | 5.10% |
| 2025-08-12 | 19.10 | 18.42 | -0.48 | -2.54% | 18.00 | 19.26 | 176985 | 32439 | 4.72% |
| 2025-08-11 | 18.71 | 18.90 | 0.25 | 1.34% | 18.51 | 19.13 | 135547 | 25547 | 3.62% |
| 2025-08-08 | 19.33 | 18.65 | -0.70 | -3.62% | 18.55 | 19.33 | 186093 | 35113 | 4.97% |
| 2025-08-07 | 19.88 | 19.35 | -0.75 | -3.73% | 19.25 | 20.46 | 257047 | 50146 | 6.86% |
| 2025-08-06 | 20.04 | 20.10 | 0.03 | 0.15% | 19.78 | 20.59 | 201606 | 40704 | 5.38% |
| 2025-08-05 | 21.18 | 20.07 | -1.64 | -7.55% | 19.88 | 21.49 | 281969 | 57438 | 7.53% |
| 2025-08-04 | 20.95 | 21.71 | 0.18 | 0.84% | 19.96 | 22.08 | 292307 | 61212 | 7.80% |
| 2025-08-01 | 21.50 | 21.53 | 0.06 | 0.28% | 20.98 | 23.30 | 321764 | 71742 | 8.59% |
| 2025-07-31 | 21.94 | 21.47 | -0.75 | -3.38% | 21.04 | 22.60 | 304490 | 66626 | 8.13% |
| 2025-07-30 | 21.82 | 22.22 | -0.20 | -0.89% | 21.18 | 23.56 | 400010 | 89350 | 10.68% |
| 2025-07-29 | 20.54 | 22.42 | 1.99 | 9.74% | 19.78 | 23.20 | 471369 | 102292 | 12.58% |
| 2025-07-28 | 19.52 | 20.43 | 0.90 | 4.61% | 19.52 | 20.87 | 373084 | 75677 | 9.96% |
| 2025-07-25 | 20.20 | 19.53 | -1.04 | -5.06% | 19.48 | 20.57 | 419643 | 83017 | 11.20% |
| 2025-07-24 | 23.10 | 20.57 | -2.15 | -9.46% | 20.22 | 24.20 | 563416 | 121908 | 15.04% |