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 | 14.17 | 14.63 | 0.49 | 3.47% | 14.15 | 14.70 | 44125 | 6394 | 1.06% |
| 2025-10-30 | 14.33 | 14.14 | -0.19 | -1.33% | 14.12 | 14.43 | 44963 | 6395 | 1.08% |
| 2025-10-29 | 14.49 | 14.33 | -0.18 | -1.24% | 14.25 | 14.49 | 37171 | 5328 | 0.89% |
| 2025-10-28 | 14.49 | 14.51 | 0.01 | 0.07% | 14.39 | 14.72 | 34858 | 5075 | 0.84% |
| 2025-10-27 | 14.72 | 14.50 | -0.06 | -0.41% | 14.38 | 14.73 | 37658 | 5470 | 0.90% |
| 2025-10-24 | 14.70 | 14.56 | -0.21 | -1.42% | 14.48 | 14.74 | 42376 | 6185 | 1.02% |
| 2025-10-23 | 14.74 | 14.77 | 0.05 | 0.34% | 14.48 | 14.85 | 25765 | 3768 | 0.62% |
| 2025-10-22 | 14.83 | 14.72 | -0.18 | -1.21% | 14.68 | 15.06 | 21254 | 3148 | 0.51% |
| 2025-10-21 | 14.47 | 14.90 | 0.47 | 3.26% | 14.44 | 14.92 | 31399 | 4625 | 0.75% |
| 2025-10-20 | 14.30 | 14.43 | 0.20 | 1.41% | 14.30 | 14.59 | 26876 | 3877 | 0.65% |
| 2025-10-17 | 14.77 | 14.23 | -0.43 | -2.93% | 14.22 | 14.84 | 41915 | 6059 | 1.01% |
| 2025-10-16 | 14.90 | 14.66 | -0.24 | -1.61% | 14.62 | 15.00 | 38257 | 5661 | 0.92% |
| 2025-10-15 | 14.70 | 14.90 | 0.18 | 1.22% | 14.60 | 15.05 | 30989 | 4601 | 0.74% |
| 2025-10-14 | 15.05 | 14.72 | -0.28 | -1.87% | 14.67 | 15.26 | 33692 | 5034 | 0.81% |
| 2025-10-13 | 14.71 | 15.00 | -0.39 | -2.53% | 14.58 | 15.23 | 46386 | 6930 | 1.11% |
| 2025-10-10 | 15.68 | 15.39 | -0.36 | -2.29% | 15.35 | 15.76 | 43550 | 6748 | 1.05% |
| 2025-10-09 | 15.86 | 15.75 | -0.08 | -0.51% | 15.58 | 16.07 | 47660 | 7521 | 1.15% |
| 2025-09-30 | 15.40 | 15.83 | 0.48 | 3.13% | 15.29 | 16.00 | 50137 | 7893 | 1.20% |
| 2025-09-29 | 15.32 | 15.35 | 0.03 | 0.20% | 15.01 | 15.43 | 41858 | 6376 | 1.01% |
| 2025-09-26 | 15.49 | 15.32 | -0.22 | -1.42% | 15.11 | 15.49 | 39155 | 5988 | 0.94% |
| 2025-09-25 | 15.21 | 15.54 | 0.20 | 1.30% | 15.21 | 16.10 | 69624 | 10923 | 1.67% |
| 2025-09-24 | 14.92 | 15.34 | 0.37 | 2.47% | 14.84 | 15.38 | 48143 | 7326 | 1.16% |
| 2025-09-23 | 15.41 | 14.97 | -0.44 | -2.86% | 14.59 | 15.41 | 64777 | 9646 | 1.56% |
| 2025-09-22 | 15.56 | 15.41 | -0.09 | -0.58% | 15.27 | 15.73 | 43887 | 6766 | 1.05% |
| 2025-09-19 | 15.80 | 15.50 | -0.34 | -2.15% | 15.40 | 16.05 | 55653 | 8698 | 1.34% |
| 2025-09-18 | 15.90 | 15.84 | 0.01 | 0.06% | 15.56 | 16.39 | 84426 | 13503 | 2.03% |
| 2025-09-17 | 16.13 | 15.83 | -0.29 | -1.80% | 15.73 | 16.15 | 58086 | 9226 | 1.40% |
| 2025-09-16 | 16.09 | 16.12 | 0.00 | 0.00% | 16.03 | 16.42 | 65911 | 10655 | 1.58% |
| 2025-09-15 | 16.36 | 16.12 | -0.19 | -1.16% | 16.05 | 16.46 | 56858 | 9227 | 1.37% |
| 2025-09-12 | 16.68 | 16.31 | -0.36 | -2.16% | 16.01 | 16.74 | 111728 | 18296 | 2.68% |
| 2025-09-11 | 16.90 | 16.67 | -0.49 | -2.86% | 16.14 | 16.99 | 144249 | 23901 | 3.47% |
| 2025-09-10 | 16.38 | 17.16 | 0.99 | 6.12% | 16.18 | 17.51 | 188875 | 32108 | 4.54% |
| 2025-09-09 | 15.82 | 16.17 | 0.31 | 1.95% | 15.80 | 16.47 | 95584 | 15423 | 2.30% |
| 2025-09-08 | 15.18 | 15.86 | 0.76 | 5.03% | 15.18 | 16.55 | 114827 | 18341 | 2.76% |
| 2025-09-05 | 14.91 | 15.10 | 0.25 | 1.68% | 14.74 | 15.15 | 39236 | 5879 | 0.94% |
| 2025-09-04 | 15.20 | 14.85 | -0.34 | -2.24% | 14.58 | 15.58 | 58087 | 8765 | 1.40% |
| 2025-09-03 | 15.37 | 15.19 | -0.18 | -1.17% | 15.11 | 15.67 | 46636 | 7147 | 1.12% |
| 2025-09-02 | 15.83 | 15.37 | -0.45 | -2.84% | 15.11 | 15.91 | 61616 | 9474 | 1.48% |
| 2025-09-01 | 15.58 | 15.82 | 0.25 | 1.61% | 15.47 | 16.16 | 70442 | 11202 | 1.69% |
| 2025-08-29 | 15.61 | 15.57 | 0.05 | 0.32% | 15.28 | 15.79 | 67595 | 10473 | 1.62% |
| 2025-08-28 | 15.80 | 15.52 | -0.33 | -2.08% | 14.99 | 16.10 | 100473 | 15533 | 2.41% |
| 2025-08-27 | 16.40 | 15.85 | -0.39 | -2.40% | 15.82 | 16.77 | 81382 | 13315 | 1.96% |
| 2025-08-26 | 16.39 | 16.24 | -0.26 | -1.58% | 16.18 | 16.47 | 56878 | 9286 | 1.37% |
| 2025-08-25 | 16.40 | 16.50 | 0.09 | 0.55% | 16.25 | 16.77 | 75867 | 12549 | 1.82% |
| 2025-08-22 | 16.07 | 16.41 | 0.36 | 2.24% | 15.99 | 16.43 | 75996 | 12335 | 1.83% |
| 2025-08-21 | 16.00 | 16.05 | 0.02 | 0.12% | 15.92 | 16.48 | 67271 | 10865 | 1.62% |
| 2025-08-20 | 16.28 | 16.03 | -0.25 | -1.54% | 15.60 | 16.28 | 97968 | 15577 | 2.35% |
| 2025-08-19 | 16.54 | 16.28 | -0.11 | -0.67% | 16.26 | 16.83 | 73516 | 12127 | 1.77% |
| 2025-08-18 | 16.64 | 16.39 | 0.04 | 0.24% | 16.30 | 16.73 | 68817 | 11335 | 1.65% |
| 2025-08-15 | 16.46 | 16.35 | -0.02 | -0.12% | 16.07 | 16.46 | 72893 | 11878 | 1.75% |
| 2025-08-14 | 16.99 | 16.37 | -0.51 | -3.02% | 16.31 | 16.99 | 59194 | 9789 | 1.42% |
| 2025-08-13 | 16.67 | 16.88 | 0.16 | 0.96% | 16.45 | 16.98 | 49026 | 8217 | 1.18% |
| 2025-08-12 | 16.71 | 16.72 | 0.02 | 0.12% | 16.35 | 16.98 | 48716 | 8095 | 1.17% |
| 2025-08-11 | 16.23 | 16.70 | 0.62 | 3.86% | 16.01 | 16.87 | 76695 | 12678 | 1.84% |
| 2025-08-08 | 16.29 | 16.08 | -0.23 | -1.41% | 16.00 | 16.49 | 55301 | 8950 | 1.33% |
| 2025-08-07 | 16.58 | 16.31 | -0.19 | -1.15% | 16.31 | 17.09 | 70200 | 11725 | 1.69% |
| 2025-08-06 | 16.48 | 16.50 | 0.07 | 0.43% | 16.29 | 16.70 | 47077 | 7758 | 1.13% |
| 2025-08-05 | 16.42 | 16.43 | 0.01 | 0.06% | 16.10 | 16.56 | 41503 | 6774 | 1.00% |
| 2025-08-04 | 16.19 | 16.42 | 0.13 | 0.80% | 15.75 | 16.46 | 59917 | 9694 | 1.44% |
| 2025-08-01 | 16.44 | 16.29 | -0.03 | -0.18% | 16.22 | 16.69 | 50890 | 8354 | 1.22% |
| 2025-07-31 | 16.28 | 16.32 | -0.07 | -0.43% | 16.23 | 16.76 | 74595 | 12299 | 1.79% |
| 2025-07-30 | 16.66 | 16.39 | -0.36 | -2.15% | 16.20 | 16.93 | 97632 | 16209 | 2.35% |
| 2025-07-29 | 16.29 | 16.75 | 0.47 | 2.89% | 16.01 | 16.76 | 76960 | 12693 | 1.85% |
| 2025-07-28 | 16.09 | 16.28 | 0.17 | 1.06% | 15.95 | 16.32 | 54153 | 8719 | 1.30% |
| 2025-07-25 | 15.95 | 16.11 | 0.16 | 1.00% | 15.87 | 16.37 | 79329 | 12812 | 1.91% |
| 2025-07-24 | 15.70 | 15.95 | 0.36 | 2.31% | 15.59 | 16.15 | 77863 | 12368 | 1.87% |