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 | 14.01 | 14.63 | 0.58 | 4.13% | 14.00 | 14.91 | 128137 | 18747 | 3.01% |
| 2025-10-30 | 14.13 | 14.05 | -0.08 | -0.57% | 13.89 | 14.36 | 68790 | 9734 | 1.62% |
| 2025-10-29 | 14.28 | 14.13 | -0.17 | -1.19% | 13.98 | 14.41 | 68840 | 9693 | 1.62% |
| 2025-10-28 | 14.20 | 14.30 | 0.04 | 0.28% | 14.17 | 14.64 | 69513 | 10026 | 1.63% |
| 2025-10-27 | 14.66 | 14.26 | -0.29 | -1.99% | 14.11 | 14.81 | 97427 | 13990 | 2.29% |
| 2025-10-24 | 14.47 | 14.55 | 0.16 | 1.11% | 14.41 | 14.82 | 66483 | 9709 | 1.56% |
| 2025-10-23 | 14.51 | 14.39 | 0.04 | 0.28% | 13.99 | 14.51 | 53078 | 7515 | 1.25% |
| 2025-10-22 | 14.52 | 14.35 | -0.26 | -1.78% | 14.31 | 14.65 | 48310 | 6973 | 1.13% |
| 2025-10-21 | 14.15 | 14.61 | 0.49 | 3.47% | 14.04 | 14.75 | 99885 | 14423 | 2.35% |
| 2025-10-20 | 14.14 | 14.12 | 0.25 | 1.80% | 13.96 | 14.40 | 69038 | 9809 | 1.62% |
| 2025-10-17 | 14.52 | 13.87 | -0.54 | -3.75% | 13.85 | 14.59 | 74802 | 10557 | 1.76% |
| 2025-10-16 | 14.59 | 14.41 | -0.31 | -2.11% | 14.35 | 14.72 | 56188 | 8149 | 1.32% |
| 2025-10-15 | 14.48 | 14.72 | 0.30 | 2.08% | 14.34 | 14.88 | 70823 | 10413 | 1.66% |
| 2025-10-14 | 15.22 | 14.42 | -0.76 | -5.01% | 14.40 | 15.46 | 113766 | 16837 | 2.67% |
| 2025-10-13 | 14.55 | 15.18 | 0.03 | 0.20% | 14.31 | 15.90 | 118845 | 18146 | 2.79% |
| 2025-10-10 | 15.85 | 15.15 | -0.78 | -4.90% | 15.07 | 16.08 | 114735 | 17566 | 2.69% |
| 2025-10-09 | 15.58 | 15.93 | 0.26 | 1.66% | 15.58 | 16.45 | 115952 | 18659 | 2.72% |
| 2025-09-30 | 15.50 | 15.67 | 0.26 | 1.69% | 15.50 | 16.07 | 91783 | 14515 | 2.16% |
| 2025-09-29 | 15.13 | 15.41 | 0.30 | 1.99% | 15.00 | 15.47 | 77388 | 11820 | 1.82% |
| 2025-09-26 | 16.00 | 15.11 | -0.99 | -6.15% | 15.07 | 16.29 | 121633 | 18790 | 2.86% |
| 2025-09-25 | 15.45 | 16.10 | 0.67 | 4.34% | 15.22 | 16.73 | 177714 | 28689 | 4.17% |
| 2025-09-24 | 14.64 | 15.43 | 0.75 | 5.11% | 14.49 | 15.61 | 121682 | 18482 | 2.86% |
| 2025-09-23 | 15.28 | 14.68 | -0.61 | -3.99% | 14.20 | 15.31 | 107407 | 15680 | 2.52% |
| 2025-09-22 | 15.07 | 15.29 | 0.20 | 1.33% | 14.91 | 15.53 | 66679 | 10172 | 1.57% |
| 2025-09-19 | 15.12 | 15.09 | -0.11 | -0.72% | 14.94 | 15.47 | 78162 | 11850 | 1.84% |
| 2025-09-18 | 15.45 | 15.20 | -0.34 | -2.19% | 15.05 | 15.90 | 108690 | 16818 | 2.55% |
| 2025-09-17 | 15.69 | 15.54 | -0.20 | -1.27% | 15.33 | 15.74 | 68035 | 10529 | 1.60% |
| 2025-09-16 | 15.09 | 15.74 | 0.65 | 4.31% | 15.01 | 15.84 | 123621 | 19179 | 2.90% |
| 2025-09-15 | 15.27 | 15.09 | -0.18 | -1.18% | 14.95 | 15.38 | 80514 | 12171 | 1.89% |
| 2025-09-12 | 15.51 | 15.27 | -0.18 | -1.17% | 15.21 | 15.92 | 115272 | 17836 | 2.71% |
| 2025-09-11 | 15.22 | 15.45 | 0.22 | 1.44% | 14.87 | 15.59 | 113537 | 17334 | 2.67% |
| 2025-09-10 | 15.01 | 15.23 | 0.37 | 2.49% | 14.88 | 15.58 | 121225 | 18556 | 2.85% |
| 2025-09-09 | 15.57 | 14.86 | -0.56 | -3.63% | 14.86 | 15.57 | 102470 | 15482 | 2.41% |
| 2025-09-08 | 15.16 | 15.42 | 0.26 | 1.72% | 14.99 | 15.52 | 107310 | 16393 | 2.52% |
| 2025-09-05 | 15.29 | 15.16 | 0.10 | 0.66% | 14.77 | 15.29 | 131734 | 19722 | 3.09% |
| 2025-09-04 | 15.61 | 15.06 | -0.55 | -3.52% | 14.77 | 15.74 | 104216 | 16032 | 2.45% |
| 2025-09-03 | 16.22 | 15.61 | -0.60 | -3.70% | 15.57 | 16.35 | 92361 | 14715 | 2.17% |
| 2025-09-02 | 17.15 | 16.21 | -0.84 | -4.93% | 16.10 | 17.15 | 124839 | 20483 | 2.93% |
| 2025-09-01 | 17.12 | 17.05 | 0.15 | 0.89% | 16.98 | 17.97 | 180575 | 31381 | 4.24% |
| 2025-08-29 | 17.60 | 16.90 | -0.70 | -3.98% | 16.61 | 17.77 | 194758 | 32995 | 4.57% |
| 2025-08-28 | 17.50 | 17.60 | 0.06 | 0.34% | 17.15 | 17.84 | 139811 | 24466 | 3.28% |
| 2025-08-27 | 18.77 | 17.54 | -0.69 | -3.78% | 17.50 | 19.00 | 192798 | 35159 | 4.53% |
| 2025-08-26 | 18.15 | 18.23 | -0.03 | -0.16% | 18.05 | 18.73 | 134951 | 24767 | 3.17% |
| 2025-08-25 | 17.79 | 18.26 | 0.46 | 2.58% | 17.79 | 18.88 | 211927 | 39039 | 4.98% |
| 2025-08-22 | 16.58 | 17.80 | 1.28 | 7.75% | 16.52 | 17.80 | 225337 | 38991 | 5.29% |
| 2025-08-21 | 16.78 | 16.52 | -0.18 | -1.08% | 16.40 | 17.04 | 102996 | 17135 | 2.42% |
| 2025-08-20 | 16.85 | 16.70 | -0.28 | -1.65% | 16.18 | 16.95 | 152009 | 24995 | 3.57% |
| 2025-08-19 | 17.17 | 16.98 | -0.08 | -0.47% | 16.90 | 17.35 | 105257 | 17984 | 2.47% |
| 2025-08-18 | 16.38 | 17.06 | 0.70 | 4.28% | 16.38 | 17.26 | 148010 | 25067 | 3.48% |
| 2025-08-15 | 16.06 | 16.36 | 0.31 | 1.93% | 15.83 | 16.56 | 120069 | 19586 | 2.82% |
| 2025-08-14 | 16.56 | 16.05 | -0.54 | -3.25% | 15.90 | 16.58 | 141803 | 22970 | 3.33% |
| 2025-08-13 | 16.35 | 16.59 | 0.13 | 0.79% | 16.35 | 16.86 | 135404 | 22470 | 3.18% |
| 2025-08-12 | 16.75 | 16.46 | -0.29 | -1.73% | 16.01 | 17.22 | 152845 | 24979 | 3.59% |
| 2025-08-11 | 16.50 | 16.75 | 0.18 | 1.09% | 16.50 | 17.02 | 126347 | 21204 | 2.97% |
| 2025-08-08 | 18.01 | 16.57 | -1.56 | -8.60% | 16.56 | 18.16 | 199805 | 33961 | 4.69% |
| 2025-08-07 | 18.58 | 18.13 | 0.19 | 1.06% | 18.01 | 19.38 | 152066 | 28114 | 3.57% |
| 2025-08-06 | 17.68 | 17.94 | 0.17 | 0.96% | 17.49 | 18.20 | 90654 | 16247 | 2.13% |
| 2025-08-05 | 18.40 | 17.77 | -0.82 | -4.41% | 17.66 | 18.79 | 154995 | 27968 | 3.64% |
| 2025-08-04 | 17.71 | 18.59 | 0.63 | 3.51% | 17.20 | 18.65 | 147126 | 26190 | 3.46% |
| 2025-08-01 | 17.55 | 17.96 | 0.76 | 4.42% | 17.05 | 17.96 | 185600 | 32570 | 4.36% |
| 2025-07-31 | 16.96 | 17.20 | 0.44 | 2.63% | 16.72 | 18.26 | 240914 | 42133 | 5.66% |
| 2025-07-30 | 16.88 | 16.76 | -0.26 | -1.53% | 16.40 | 17.32 | 101888 | 17042 | 2.39% |
| 2025-07-29 | 16.85 | 17.02 | -0.10 | -0.58% | 16.59 | 17.56 | 125598 | 21434 | 2.95% |
| 2025-07-28 | 16.93 | 17.12 | 0.02 | 0.12% | 16.50 | 17.25 | 102571 | 17323 | 2.41% |
| 2025-07-25 | 16.33 | 17.10 | 1.00 | 6.21% | 16.18 | 17.19 | 181731 | 30438 | 4.27% |
| 2025-07-24 | 16.53 | 16.10 | -0.20 | -1.23% | 15.85 | 16.58 | 98116 | 15763 | 2.30% |
| 2025-07-23 | 15.64 | 16.30 | 0.40 | 2.52% | 15.64 | 16.79 | 144839 | 23600 | 3.40% |