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 | 14.04 | 14.13 | 0.08 | 0.57% | 14.00 | 14.17 | 29407 | 4157 | 1.04% |
| 2025-10-30 | 14.26 | 14.05 | -0.18 | -1.26% | 14.05 | 14.26 | 31549 | 4457 | 1.12% |
| 2025-10-29 | 14.32 | 14.23 | -0.09 | -0.63% | 14.09 | 14.34 | 34516 | 4894 | 1.22% |
| 2025-10-28 | 14.25 | 14.32 | -0.04 | -0.28% | 14.24 | 14.40 | 32947 | 4711 | 1.17% |
| 2025-10-27 | 14.32 | 14.36 | 0.08 | 0.56% | 14.20 | 14.40 | 36650 | 5241 | 1.30% |
| 2025-10-24 | 14.43 | 14.28 | -0.15 | -1.04% | 14.26 | 14.54 | 52548 | 7549 | 1.86% |
| 2025-10-23 | 13.99 | 14.43 | 0.36 | 2.56% | 13.96 | 14.44 | 76038 | 10848 | 2.69% |
| 2025-10-22 | 14.17 | 14.07 | -0.12 | -0.85% | 14.02 | 14.27 | 41304 | 5831 | 1.46% |
| 2025-10-21 | 14.15 | 14.19 | 0.00 | 0.00% | 14.05 | 14.21 | 44093 | 6235 | 1.56% |
| 2025-10-20 | 14.22 | 14.19 | -0.03 | -0.21% | 14.05 | 14.34 | 60290 | 8531 | 2.13% |
| 2025-10-17 | 13.86 | 14.22 | 0.36 | 2.60% | 13.84 | 14.24 | 81630 | 11504 | 2.89% |
| 2025-10-16 | 14.08 | 13.86 | -0.27 | -1.91% | 13.85 | 14.18 | 42644 | 5963 | 1.51% |
| 2025-10-15 | 13.93 | 14.13 | 0.06 | 0.43% | 13.93 | 14.30 | 64945 | 9190 | 2.30% |
| 2025-10-14 | 13.85 | 14.07 | 0.27 | 1.96% | 13.82 | 14.08 | 54065 | 7558 | 1.91% |
| 2025-10-13 | 13.71 | 13.80 | -0.15 | -1.08% | 13.66 | 13.93 | 42124 | 5813 | 1.49% |
| 2025-10-10 | 13.79 | 13.95 | 0.18 | 1.31% | 13.70 | 14.05 | 46402 | 6476 | 1.64% |
| 2025-10-09 | 13.82 | 13.77 | 0.01 | 0.07% | 13.55 | 13.82 | 31094 | 4256 | 1.10% |
| 2025-09-30 | 13.87 | 13.76 | -0.10 | -0.72% | 13.76 | 13.96 | 29126 | 4027 | 1.03% |
| 2025-09-29 | 14.08 | 13.86 | -0.13 | -0.93% | 13.73 | 14.08 | 39297 | 5450 | 1.39% |
| 2025-09-26 | 14.09 | 13.99 | -0.10 | -0.71% | 13.96 | 14.16 | 30869 | 4338 | 1.09% |
| 2025-09-25 | 14.09 | 14.09 | -0.03 | -0.21% | 14.00 | 14.20 | 38248 | 5399 | 1.35% |
| 2025-09-24 | 13.76 | 14.12 | 0.36 | 2.62% | 13.69 | 14.12 | 57224 | 8021 | 2.02% |
| 2025-09-23 | 14.00 | 13.76 | -0.20 | -1.43% | 13.51 | 14.00 | 52664 | 7204 | 1.86% |
| 2025-09-22 | 14.15 | 13.96 | -0.18 | -1.27% | 13.85 | 14.15 | 41334 | 5759 | 1.46% |
| 2025-09-19 | 14.17 | 14.14 | -0.04 | -0.28% | 13.99 | 14.23 | 48080 | 6775 | 1.70% |
| 2025-09-18 | 14.46 | 14.18 | -0.28 | -1.94% | 14.03 | 14.54 | 75269 | 10781 | 2.66% |
| 2025-09-17 | 14.72 | 14.46 | -0.31 | -2.10% | 14.44 | 14.86 | 75654 | 11027 | 2.68% |
| 2025-09-16 | 14.62 | 14.77 | 0.16 | 1.10% | 14.52 | 14.78 | 55018 | 8058 | 1.95% |
| 2025-09-15 | 14.82 | 14.61 | -0.28 | -1.88% | 14.59 | 14.90 | 86417 | 12695 | 3.06% |
| 2025-09-12 | 15.15 | 14.89 | -0.28 | -1.85% | 14.88 | 15.30 | 112558 | 16939 | 3.98% |
| 2025-09-11 | 15.17 | 15.17 | -0.04 | -0.26% | 14.82 | 15.17 | 101713 | 15241 | 3.60% |
| 2025-09-10 | 14.98 | 15.21 | 0.12 | 0.80% | 14.97 | 15.26 | 113565 | 17175 | 4.02% |
| 2025-09-09 | 15.15 | 15.09 | 0.04 | 0.27% | 15.02 | 15.50 | 119789 | 18174 | 4.24% |
| 2025-09-08 | 14.85 | 15.05 | 0.09 | 0.60% | 14.83 | 15.22 | 93421 | 14065 | 3.31% |
| 2025-09-05 | 15.08 | 14.96 | -0.12 | -0.80% | 14.46 | 15.09 | 124456 | 18384 | 4.40% |
| 2025-09-04 | 14.58 | 15.08 | 0.50 | 3.43% | 14.58 | 15.20 | 151896 | 22668 | 5.37% |
| 2025-09-03 | 15.34 | 14.58 | -0.77 | -5.02% | 14.54 | 15.44 | 142516 | 21283 | 5.04% |
| 2025-09-02 | 15.00 | 15.35 | 0.31 | 2.06% | 14.83 | 15.75 | 201093 | 30766 | 7.11% |
| 2025-09-01 | 14.90 | 15.04 | -0.06 | -0.40% | 14.72 | 15.11 | 99415 | 14852 | 3.52% |
| 2025-08-29 | 15.05 | 15.10 | 0.08 | 0.53% | 14.96 | 15.49 | 172432 | 26322 | 6.10% |
| 2025-08-28 | 14.80 | 15.02 | 0.06 | 0.40% | 14.68 | 15.27 | 112813 | 16898 | 3.99% |
| 2025-08-27 | 15.34 | 14.96 | -0.45 | -2.92% | 14.91 | 15.34 | 151122 | 22890 | 5.35% |
| 2025-08-26 | 15.01 | 15.41 | 0.30 | 1.99% | 14.87 | 15.42 | 183803 | 27935 | 6.50% |
| 2025-08-25 | 14.79 | 15.11 | 0.33 | 2.23% | 14.62 | 15.26 | 193352 | 28953 | 6.84% |
| 2025-08-22 | 14.81 | 14.78 | -0.07 | -0.47% | 14.58 | 14.83 | 120950 | 17783 | 4.28% |
| 2025-08-21 | 15.10 | 14.85 | -0.47 | -3.07% | 14.77 | 15.20 | 222485 | 33187 | 7.87% |
| 2025-08-20 | 14.48 | 15.32 | 0.89 | 6.17% | 14.42 | 15.87 | 354497 | 53638 | 12.54% |
| 2025-08-19 | 14.53 | 14.43 | 0.05 | 0.35% | 14.37 | 14.68 | 152137 | 22033 | 5.38% |
| 2025-08-18 | 14.21 | 14.38 | 0.19 | 1.34% | 14.18 | 14.43 | 141311 | 20215 | 5.00% |
| 2025-08-15 | 14.16 | 14.19 | 0.03 | 0.21% | 14.01 | 14.19 | 93981 | 13261 | 3.32% |
| 2025-08-14 | 14.25 | 14.16 | -0.03 | -0.21% | 14.16 | 14.39 | 159473 | 22718 | 5.64% |
| 2025-08-13 | 14.29 | 14.19 | 0.01 | 0.07% | 14.08 | 14.37 | 101165 | 14354 | 3.58% |
| 2025-08-12 | 14.21 | 14.18 | -0.10 | -0.70% | 14.13 | 14.44 | 96048 | 13621 | 3.40% |
| 2025-08-11 | 14.22 | 14.28 | 0.10 | 0.71% | 14.10 | 14.29 | 126779 | 18015 | 4.49% |
| 2025-08-08 | 14.21 | 14.18 | -0.12 | -0.84% | 13.97 | 14.26 | 170377 | 24052 | 6.03% |
| 2025-08-07 | 14.19 | 14.30 | -0.08 | -0.56% | 14.07 | 14.55 | 252582 | 36186 | 8.94% |
| 2025-08-06 | 14.67 | 14.38 | 0.01 | 0.07% | 14.33 | 14.94 | 278345 | 40375 | 9.85% |
| 2025-08-05 | 14.80 | 14.37 | -0.45 | -3.04% | 14.28 | 14.82 | 305399 | 44061 | 10.80% |
| 2025-08-04 | 15.88 | 14.82 | -1.58 | -9.63% | 14.80 | 16.13 | 412096 | 62382 | 14.58% |
| 2025-08-01 | 17.82 | 16.40 | -1.74 | -9.59% | 16.33 | 18.14 | 506443 | 87098 | 17.92% |
| 2025-07-31 | 17.00 | 18.14 | 1.65 | 10.01% | 16.69 | 18.14 | 521371 | 92383 | 18.45% |
| 2025-07-30 | 14.99 | 16.49 | 1.50 | 10.01% | 14.77 | 16.49 | 311565 | 49155 | 11.02% |
| 2025-07-29 | 14.99 | 14.99 | 1.36 | 9.98% | 14.25 | 14.99 | 336601 | 49827 | 11.91% |
| 2025-07-28 | 13.40 | 13.63 | 0.23 | 1.72% | 13.40 | 13.65 | 79651 | 10790 | 2.82% |
| 2025-07-25 | 13.44 | 13.40 | -0.07 | -0.52% | 13.38 | 13.52 | 63658 | 8558 | 2.25% |
| 2025-07-24 | 13.24 | 13.47 | 0.25 | 1.89% | 13.20 | 13.50 | 92570 | 12421 | 3.27% |