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 | 15.62 | 16.04 | 0.42 | 2.69% | 15.47 | 16.16 | 25303 | 4013 | 1.95% |
| 2025-10-30 | 15.95 | 15.62 | -0.20 | -1.26% | 15.54 | 16.00 | 23989 | 3765 | 1.85% |
| 2025-10-29 | 16.01 | 15.82 | -0.21 | -1.31% | 15.78 | 16.39 | 32513 | 5217 | 2.50% |
| 2025-10-28 | 15.38 | 16.03 | 0.81 | 5.32% | 15.12 | 16.39 | 55961 | 8902 | 4.31% |
| 2025-10-27 | 15.27 | 15.22 | 0.20 | 1.33% | 15.15 | 15.75 | 28145 | 4321 | 2.17% |
| 2025-10-24 | 15.04 | 15.02 | 0.04 | 0.27% | 14.91 | 15.10 | 11784 | 1767 | 0.91% |
| 2025-10-23 | 15.03 | 14.98 | 0.08 | 0.54% | 14.67 | 15.03 | 13721 | 2035 | 1.06% |
| 2025-10-22 | 14.96 | 14.90 | -0.02 | -0.13% | 14.74 | 15.04 | 10130 | 1513 | 0.78% |
| 2025-10-21 | 14.58 | 14.92 | 0.35 | 2.40% | 14.50 | 14.93 | 17699 | 2615 | 1.36% |
| 2025-10-20 | 14.32 | 14.57 | 0.25 | 1.75% | 14.32 | 14.60 | 12172 | 1764 | 0.94% |
| 2025-10-17 | 14.65 | 14.32 | -0.34 | -2.32% | 14.30 | 14.73 | 17315 | 2503 | 1.33% |
| 2025-10-16 | 14.93 | 14.66 | -0.31 | -2.07% | 14.59 | 15.04 | 15219 | 2246 | 1.17% |
| 2025-10-15 | 14.95 | 14.97 | 0.09 | 0.60% | 14.77 | 15.11 | 14845 | 2224 | 1.14% |
| 2025-10-14 | 15.19 | 14.88 | -0.04 | -0.27% | 14.72 | 15.26 | 17559 | 2639 | 1.35% |
| 2025-10-13 | 14.50 | 14.92 | 0.00 | 0.00% | 14.05 | 15.10 | 20595 | 3029 | 1.59% |
| 2025-10-10 | 15.14 | 14.92 | -0.07 | -0.47% | 14.88 | 15.26 | 20780 | 3121 | 1.60% |
| 2025-10-09 | 15.09 | 14.99 | -0.04 | -0.27% | 14.75 | 15.12 | 19650 | 2938 | 1.51% |
| 2025-09-30 | 15.06 | 15.03 | -0.03 | -0.20% | 14.85 | 15.10 | 12534 | 1875 | 0.97% |
| 2025-09-29 | 14.83 | 15.06 | 0.22 | 1.48% | 14.61 | 15.10 | 13208 | 1972 | 1.02% |
| 2025-09-26 | 14.94 | 14.84 | -0.04 | -0.27% | 14.63 | 15.03 | 18931 | 2818 | 1.46% |
| 2025-09-25 | 15.13 | 14.88 | -0.21 | -1.39% | 14.77 | 15.33 | 21599 | 3223 | 1.66% |
| 2025-09-24 | 14.60 | 15.09 | 0.46 | 3.14% | 14.44 | 15.12 | 27143 | 4050 | 2.09% |
| 2025-09-23 | 15.08 | 14.63 | -0.36 | -2.40% | 14.20 | 15.08 | 37173 | 5374 | 2.86% |
| 2025-09-22 | 15.08 | 14.99 | -0.09 | -0.60% | 14.83 | 15.22 | 28245 | 4236 | 2.18% |
| 2025-09-19 | 15.09 | 15.08 | -0.04 | -0.26% | 14.77 | 15.27 | 33976 | 5098 | 2.62% |
| 2025-09-18 | 15.56 | 15.12 | -0.34 | -2.20% | 15.00 | 15.70 | 29815 | 4589 | 2.30% |
| 2025-09-17 | 15.48 | 15.46 | -0.11 | -0.71% | 15.41 | 15.72 | 20923 | 3245 | 1.61% |
| 2025-09-16 | 15.42 | 15.57 | 0.37 | 2.43% | 15.35 | 15.75 | 27824 | 4324 | 2.14% |
| 2025-09-15 | 15.13 | 15.20 | 0.03 | 0.20% | 15.04 | 15.26 | 14713 | 2229 | 1.13% |
| 2025-09-12 | 15.34 | 15.17 | -0.17 | -1.11% | 15.09 | 15.38 | 27714 | 4202 | 2.13% |
| 2025-09-11 | 15.12 | 15.34 | 0.22 | 1.46% | 15.01 | 15.35 | 20037 | 3044 | 1.54% |
| 2025-09-10 | 15.27 | 15.12 | -0.17 | -1.11% | 15.05 | 15.52 | 17684 | 2683 | 1.36% |
| 2025-09-09 | 15.53 | 15.29 | -0.29 | -1.86% | 15.06 | 15.56 | 25110 | 3842 | 1.93% |
| 2025-09-08 | 15.44 | 15.58 | 0.04 | 0.26% | 14.95 | 15.58 | 42614 | 6530 | 3.28% |
| 2025-09-05 | 15.35 | 15.54 | 0.19 | 1.24% | 15.00 | 15.56 | 27831 | 4275 | 2.14% |
| 2025-09-04 | 15.35 | 15.35 | -0.09 | -0.58% | 14.91 | 15.62 | 33531 | 5135 | 2.58% |
| 2025-09-03 | 15.81 | 15.44 | -0.37 | -2.34% | 15.33 | 16.09 | 28887 | 4521 | 2.22% |
| 2025-09-02 | 16.57 | 15.81 | -0.84 | -5.05% | 15.52 | 16.73 | 49415 | 7879 | 3.81% |
| 2025-09-01 | 16.36 | 16.65 | 0.05 | 0.30% | 16.36 | 16.87 | 47420 | 7891 | 3.65% |
| 2025-08-29 | 16.99 | 16.60 | -0.27 | -1.60% | 16.12 | 16.99 | 43674 | 7171 | 3.36% |
| 2025-08-28 | 16.41 | 16.87 | 0.54 | 3.31% | 16.20 | 16.93 | 69107 | 11475 | 5.32% |
| 2025-08-27 | 16.24 | 16.33 | 0.19 | 1.18% | 16.10 | 17.27 | 86026 | 14394 | 6.63% |
| 2025-08-26 | 16.02 | 16.14 | 0.13 | 0.81% | 15.83 | 16.35 | 37862 | 6117 | 2.92% |
| 2025-08-25 | 15.86 | 16.01 | 0.09 | 0.57% | 15.85 | 16.18 | 38149 | 6112 | 2.94% |
| 2025-08-22 | 15.93 | 15.92 | -0.04 | -0.25% | 15.77 | 16.41 | 57340 | 9179 | 4.42% |
| 2025-08-21 | 16.30 | 15.96 | -0.34 | -2.09% | 15.89 | 16.41 | 45201 | 7266 | 3.48% |
| 2025-08-20 | 16.50 | 16.30 | -0.28 | -1.69% | 15.66 | 16.58 | 105967 | 16994 | 8.16% |
| 2025-08-19 | 15.22 | 16.58 | 1.35 | 8.86% | 14.89 | 17.85 | 123733 | 20147 | 9.53% |
| 2025-08-18 | 15.22 | 15.23 | 0.01 | 0.07% | 15.13 | 15.37 | 41416 | 6321 | 3.19% |
| 2025-08-15 | 15.05 | 15.22 | 0.10 | 0.66% | 15.05 | 15.39 | 27135 | 4143 | 2.09% |
| 2025-08-14 | 15.60 | 15.12 | -0.32 | -2.07% | 15.03 | 15.60 | 31935 | 4859 | 2.46% |
| 2025-08-13 | 15.40 | 15.44 | 0.04 | 0.26% | 15.33 | 15.58 | 28166 | 4345 | 2.17% |
| 2025-08-12 | 15.56 | 15.40 | -0.24 | -1.53% | 15.25 | 15.66 | 28162 | 4339 | 2.17% |
| 2025-08-11 | 15.41 | 15.64 | 0.23 | 1.49% | 15.40 | 15.65 | 35990 | 5595 | 2.77% |
| 2025-08-08 | 15.61 | 15.41 | 0.03 | 0.20% | 15.32 | 15.65 | 32674 | 5047 | 2.52% |
| 2025-08-07 | 15.50 | 15.38 | -0.12 | -0.77% | 15.32 | 15.71 | 42069 | 6502 | 3.24% |
| 2025-08-06 | 15.30 | 15.50 | 0.27 | 1.77% | 15.07 | 15.65 | 54408 | 8369 | 4.19% |
| 2025-08-05 | 15.12 | 15.23 | 0.09 | 0.59% | 15.00 | 15.24 | 40280 | 6095 | 3.10% |
| 2025-08-04 | 14.72 | 15.14 | 0.42 | 2.85% | 14.51 | 15.35 | 60893 | 9215 | 4.69% |
| 2025-08-01 | 14.45 | 14.72 | 0.27 | 1.87% | 14.31 | 14.76 | 35499 | 5185 | 2.73% |
| 2025-07-31 | 14.64 | 14.45 | -0.16 | -1.10% | 14.34 | 14.71 | 25886 | 3753 | 1.99% |
| 2025-07-30 | 14.55 | 14.61 | 0.00 | 0.00% | 14.35 | 14.94 | 31987 | 4673 | 2.46% |
| 2025-07-29 | 14.83 | 14.61 | -0.22 | -1.48% | 14.40 | 15.05 | 35822 | 5229 | 2.76% |
| 2025-07-28 | 14.54 | 14.83 | 0.37 | 2.56% | 14.45 | 14.96 | 51074 | 7555 | 3.93% |
| 2025-07-25 | 14.41 | 14.46 | 0.07 | 0.49% | 14.20 | 14.53 | 26624 | 3839 | 2.05% |