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 | 14.70 | 14.93 | 0.28 | 1.91% | 14.46 | 15.02 | 80181 | 11882 | 1.91% |
| 2025-10-30 | 14.69 | 14.65 | -0.10 | -0.68% | 14.51 | 14.86 | 41793 | 6137 | 0.99% |
| 2025-10-29 | 14.36 | 14.75 | 0.32 | 2.22% | 14.31 | 15.05 | 68788 | 10115 | 1.63% |
| 2025-10-28 | 14.32 | 14.43 | 0.08 | 0.56% | 14.21 | 14.65 | 47488 | 6890 | 1.13% |
| 2025-10-27 | 14.25 | 14.35 | 0.25 | 1.77% | 14.18 | 14.52 | 46167 | 6638 | 1.10% |
| 2025-10-24 | 14.00 | 14.10 | 0.08 | 0.57% | 13.90 | 14.13 | 37270 | 5231 | 0.89% |
| 2025-10-23 | 14.68 | 14.02 | -0.75 | -5.08% | 13.83 | 14.70 | 87541 | 12307 | 2.08% |
| 2025-10-22 | 14.21 | 14.77 | 0.57 | 4.01% | 14.21 | 14.80 | 79896 | 11653 | 1.90% |
| 2025-10-21 | 14.18 | 14.20 | 0.11 | 0.78% | 13.95 | 14.26 | 48240 | 6816 | 1.15% |
| 2025-10-20 | 14.38 | 14.09 | -0.21 | -1.47% | 14.01 | 14.57 | 52302 | 7419 | 1.24% |
| 2025-10-17 | 14.95 | 14.30 | -0.55 | -3.70% | 14.20 | 15.05 | 65259 | 9501 | 1.55% |
| 2025-10-16 | 15.00 | 14.85 | -0.23 | -1.53% | 14.76 | 15.35 | 58100 | 8720 | 1.38% |
| 2025-10-15 | 14.64 | 15.08 | 0.44 | 3.01% | 14.49 | 15.29 | 79119 | 11867 | 1.88% |
| 2025-10-14 | 14.70 | 14.64 | -0.07 | -0.48% | 14.51 | 15.40 | 110069 | 16513 | 2.62% |
| 2025-10-13 | 14.10 | 14.71 | 0.21 | 1.45% | 13.87 | 14.95 | 83902 | 12252 | 1.99% |
| 2025-10-10 | 14.42 | 14.50 | -0.01 | -0.07% | 14.28 | 14.78 | 83287 | 12084 | 1.98% |
| 2025-10-09 | 14.54 | 14.51 | 0.13 | 0.90% | 14.34 | 15.28 | 141020 | 20893 | 3.35% |
| 2025-09-30 | 14.40 | 14.38 | -0.01 | -0.07% | 14.30 | 14.56 | 43292 | 6235 | 1.03% |
| 2025-09-29 | 14.38 | 14.39 | 0.05 | 0.35% | 14.01 | 14.44 | 44571 | 6365 | 1.06% |
| 2025-09-26 | 14.61 | 14.34 | -0.41 | -2.78% | 14.30 | 14.73 | 59627 | 8609 | 1.42% |
| 2025-09-25 | 15.14 | 14.75 | -0.51 | -3.34% | 14.69 | 15.44 | 84741 | 12670 | 2.01% |
| 2025-09-24 | 14.65 | 15.26 | 0.71 | 4.88% | 14.51 | 15.49 | 115318 | 17412 | 2.74% |
| 2025-09-23 | 14.93 | 14.55 | -0.39 | -2.61% | 14.03 | 15.07 | 112625 | 16159 | 2.68% |
| 2025-09-22 | 14.78 | 14.94 | 0.18 | 1.22% | 14.78 | 15.29 | 73869 | 11117 | 1.76% |
| 2025-09-19 | 15.52 | 14.76 | -0.76 | -4.90% | 14.63 | 15.64 | 99327 | 14957 | 2.36% |
| 2025-09-18 | 15.22 | 15.52 | 0.33 | 2.17% | 15.22 | 16.00 | 127681 | 20008 | 3.03% |
| 2025-09-17 | 15.00 | 15.19 | 0.20 | 1.33% | 14.95 | 15.69 | 97201 | 14952 | 2.31% |
| 2025-09-16 | 15.50 | 14.99 | -0.51 | -3.29% | 14.87 | 15.55 | 98360 | 14819 | 2.34% |
| 2025-09-15 | 15.73 | 15.50 | -0.35 | -2.21% | 15.50 | 15.93 | 55741 | 8737 | 1.32% |
| 2025-09-12 | 15.58 | 15.85 | 0.29 | 1.86% | 15.15 | 16.10 | 109618 | 17134 | 2.61% |
| 2025-09-11 | 15.20 | 15.56 | -0.12 | -0.77% | 14.27 | 15.58 | 131987 | 19757 | 3.14% |
| 2025-09-10 | 16.27 | 15.68 | -0.62 | -3.80% | 15.66 | 16.55 | 89608 | 14246 | 2.13% |
| 2025-09-09 | 16.52 | 16.30 | -0.14 | -0.85% | 16.23 | 16.96 | 91446 | 15126 | 2.17% |
| 2025-09-08 | 16.59 | 16.44 | -0.15 | -0.90% | 16.35 | 16.88 | 98984 | 16389 | 2.35% |
| 2025-09-05 | 16.61 | 16.59 | 0.04 | 0.24% | 15.96 | 16.86 | 93961 | 15351 | 2.23% |
| 2025-09-04 | 17.21 | 16.55 | -0.65 | -3.78% | 16.22 | 17.29 | 108377 | 18220 | 2.58% |
| 2025-09-03 | 16.54 | 17.20 | 0.53 | 3.18% | 16.10 | 17.95 | 159830 | 27192 | 3.80% |
| 2025-09-02 | 17.20 | 16.67 | -0.63 | -3.64% | 16.43 | 17.69 | 131315 | 22287 | 3.12% |
| 2025-09-01 | 17.11 | 17.30 | -0.06 | -0.35% | 17.06 | 17.65 | 111175 | 19214 | 2.64% |
| 2025-08-29 | 17.45 | 17.36 | -0.42 | -2.36% | 16.96 | 17.68 | 126188 | 21789 | 3.00% |
| 2025-08-28 | 16.91 | 17.78 | 0.91 | 5.39% | 16.50 | 17.80 | 137658 | 23507 | 3.27% |
| 2025-08-27 | 17.40 | 16.87 | -0.66 | -3.76% | 16.86 | 17.75 | 99519 | 17149 | 2.37% |
| 2025-08-26 | 18.16 | 17.53 | -0.68 | -3.73% | 17.43 | 18.35 | 114043 | 20276 | 2.71% |
| 2025-08-25 | 17.10 | 18.21 | 1.01 | 5.87% | 17.08 | 18.30 | 165933 | 29622 | 3.94% |
| 2025-08-22 | 17.18 | 17.20 | 0.18 | 1.06% | 16.88 | 17.27 | 75917 | 12962 | 1.80% |
| 2025-08-21 | 17.67 | 17.02 | -0.46 | -2.63% | 16.83 | 17.81 | 89140 | 15338 | 2.12% |
| 2025-08-20 | 17.31 | 17.48 | -0.25 | -1.41% | 16.70 | 17.72 | 162587 | 27920 | 3.86% |
| 2025-08-19 | 17.35 | 17.73 | 0.35 | 2.01% | 17.23 | 18.45 | 196257 | 34927 | 4.66% |
| 2025-08-18 | 16.98 | 17.38 | 0.50 | 2.96% | 16.88 | 17.65 | 149274 | 25706 | 3.55% |
| 2025-08-15 | 16.80 | 16.88 | 0.08 | 0.48% | 16.42 | 17.10 | 118700 | 19969 | 2.82% |
| 2025-08-14 | 16.45 | 16.80 | 0.15 | 0.90% | 16.35 | 17.28 | 204607 | 34492 | 4.86% |
| 2025-08-13 | 15.48 | 16.65 | 1.17 | 7.56% | 15.41 | 16.70 | 203936 | 32962 | 4.85% |
| 2025-08-12 | 16.04 | 15.48 | -0.60 | -3.73% | 15.39 | 16.17 | 117565 | 18437 | 2.79% |
| 2025-08-11 | 15.89 | 16.08 | 0.01 | 0.06% | 15.66 | 16.21 | 92787 | 14782 | 2.21% |
| 2025-08-08 | 15.84 | 16.07 | 0.22 | 1.39% | 15.18 | 16.19 | 147855 | 23217 | 3.51% |
| 2025-08-07 | 15.81 | 15.85 | -0.11 | -0.69% | 15.62 | 16.28 | 128139 | 20396 | 3.05% |
| 2025-08-06 | 16.79 | 15.96 | -0.73 | -4.37% | 15.92 | 16.79 | 187219 | 30386 | 4.45% |
| 2025-08-05 | 16.92 | 16.69 | -0.35 | -2.05% | 16.38 | 17.99 | 292440 | 49804 | 6.95% |
| 2025-08-04 | 15.87 | 17.04 | 1.05 | 6.57% | 15.22 | 17.17 | 276979 | 44727 | 6.58% |
| 2025-08-01 | 15.59 | 15.99 | 0.34 | 2.17% | 15.36 | 16.22 | 193134 | 30744 | 4.59% |
| 2025-07-31 | 15.61 | 15.65 | -0.09 | -0.57% | 15.50 | 16.25 | 179874 | 28553 | 4.27% |
| 2025-07-30 | 15.49 | 15.74 | -0.03 | -0.19% | 15.39 | 16.36 | 191942 | 30323 | 4.56% |
| 2025-07-29 | 15.97 | 15.77 | 0.07 | 0.45% | 15.11 | 16.06 | 193802 | 30323 | 4.61% |
| 2025-07-28 | 14.99 | 15.70 | 1.06 | 7.24% | 14.96 | 16.10 | 232442 | 36347 | 5.52% |
| 2025-07-25 | 15.10 | 14.64 | -0.42 | -2.79% | 14.50 | 15.30 | 148217 | 21937 | 3.52% |
| 2025-07-24 | 15.25 | 15.06 | 0.07 | 0.47% | 14.78 | 15.34 | 115839 | 17447 | 2.75% |