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 | 14.16 | 14.26 | 0.07 | 0.49% | 14.15 | 14.29 | 29814 | 4244 | 2.38% |
| 2025-10-30 | 14.30 | 14.19 | -0.10 | -0.70% | 14.17 | 14.33 | 37434 | 5328 | 2.99% |
| 2025-10-29 | 14.36 | 14.29 | -0.04 | -0.28% | 14.24 | 14.36 | 33589 | 4796 | 2.68% |
| 2025-10-28 | 14.40 | 14.33 | -0.08 | -0.56% | 14.30 | 14.40 | 31849 | 4565 | 2.54% |
| 2025-10-27 | 14.44 | 14.41 | 0.02 | 0.14% | 14.36 | 14.48 | 40348 | 5813 | 3.22% |
| 2025-10-24 | 14.44 | 14.39 | -0.02 | -0.14% | 14.36 | 14.44 | 25358 | 3647 | 2.02% |
| 2025-10-23 | 14.31 | 14.41 | 0.09 | 0.63% | 14.26 | 14.43 | 35737 | 5135 | 2.85% |
| 2025-10-22 | 14.36 | 14.32 | -0.07 | -0.49% | 14.30 | 14.39 | 28247 | 4050 | 2.26% |
| 2025-10-21 | 14.31 | 14.39 | 0.10 | 0.70% | 14.23 | 14.40 | 43531 | 6241 | 3.48% |
| 2025-10-20 | 14.23 | 14.29 | 0.08 | 0.56% | 14.23 | 14.31 | 24616 | 3511 | 1.97% |
| 2025-10-17 | 14.32 | 14.21 | -0.11 | -0.77% | 14.21 | 14.41 | 39861 | 5709 | 3.18% |
| 2025-10-16 | 14.55 | 14.32 | -0.21 | -1.45% | 14.32 | 14.55 | 56406 | 8128 | 4.50% |
| 2025-10-15 | 14.50 | 14.53 | 0.03 | 0.21% | 14.36 | 14.55 | 48102 | 6954 | 3.84% |
| 2025-10-14 | 14.65 | 14.50 | -0.13 | -0.89% | 14.47 | 14.72 | 56048 | 8172 | 4.48% |
| 2025-10-13 | 14.51 | 14.63 | -0.21 | -1.42% | 14.36 | 14.70 | 52634 | 7677 | 4.20% |
| 2025-10-10 | 14.79 | 14.84 | 0.01 | 0.07% | 14.73 | 14.95 | 51551 | 7650 | 4.12% |
| 2025-10-09 | 14.74 | 14.83 | 0.09 | 0.61% | 14.64 | 14.84 | 63333 | 9339 | 5.06% |
| 2025-09-30 | 14.82 | 14.74 | -0.06 | -0.41% | 14.71 | 14.85 | 62364 | 9212 | 4.98% |
| 2025-09-29 | 14.91 | 14.80 | -0.16 | -1.07% | 14.75 | 14.96 | 73529 | 10881 | 5.87% |
| 2025-09-26 | 15.18 | 14.96 | -0.17 | -1.12% | 14.96 | 15.19 | 81828 | 12331 | 6.53% |
| 2025-09-25 | 15.43 | 15.13 | -0.35 | -2.26% | 15.12 | 15.43 | 119700 | 18204 | 9.56% |
| 2025-09-24 | 15.95 | 15.48 | -0.25 | -1.59% | 15.42 | 16.00 | 175840 | 27403 | 14.04% |
| 2025-09-23 | 15.37 | 15.73 | 0.25 | 1.61% | 15.02 | 15.83 | 252012 | 38955 | 20.12% |
| 2025-09-22 | 15.28 | 15.48 | 0.17 | 1.11% | 15.04 | 15.68 | 212960 | 32814 | 17.01% |
| 2025-09-19 | 14.88 | 15.31 | 0.43 | 2.89% | 14.74 | 15.75 | 274873 | 42031 | 21.95% |
| 2025-09-18 | 14.82 | 14.88 | 0.07 | 0.47% | 14.60 | 14.98 | 94306 | 13942 | 7.53% |
| 2025-09-17 | 14.83 | 14.81 | -0.03 | -0.20% | 14.79 | 14.90 | 39521 | 5863 | 3.16% |
| 2025-09-16 | 14.78 | 14.84 | 0.06 | 0.41% | 14.73 | 14.85 | 43651 | 6459 | 3.49% |
| 2025-09-15 | 14.81 | 14.78 | -0.02 | -0.14% | 14.72 | 14.86 | 34991 | 5166 | 2.79% |
| 2025-09-12 | 14.93 | 14.80 | -0.14 | -0.94% | 14.78 | 14.93 | 58381 | 8665 | 4.66% |
| 2025-09-11 | 14.88 | 14.94 | 0.04 | 0.27% | 14.78 | 14.94 | 55491 | 8244 | 4.43% |
| 2025-09-10 | 14.92 | 14.90 | -0.04 | -0.27% | 14.86 | 14.99 | 44974 | 6714 | 3.59% |
| 2025-09-09 | 15.04 | 14.94 | -0.07 | -0.47% | 14.86 | 15.04 | 58190 | 8677 | 4.65% |
| 2025-09-08 | 14.91 | 15.01 | 0.09 | 0.60% | 14.88 | 15.01 | 66455 | 9938 | 5.31% |
| 2025-09-05 | 14.90 | 14.92 | 0.08 | 0.54% | 14.77 | 14.92 | 51600 | 7677 | 4.12% |
| 2025-09-04 | 14.78 | 14.84 | 0.04 | 0.27% | 14.68 | 14.97 | 63880 | 9474 | 5.10% |
| 2025-09-03 | 15.00 | 14.80 | -0.20 | -1.33% | 14.73 | 15.07 | 65212 | 9704 | 5.21% |
| 2025-09-02 | 14.95 | 15.00 | 0.03 | 0.20% | 14.86 | 15.15 | 95850 | 14357 | 7.65% |
| 2025-09-01 | 14.87 | 14.97 | 0.08 | 0.54% | 14.81 | 15.00 | 47246 | 7063 | 3.77% |
| 2025-08-29 | 15.04 | 14.89 | -0.16 | -1.06% | 14.89 | 15.10 | 62981 | 9426 | 5.03% |
| 2025-08-28 | 14.78 | 15.05 | 0.29 | 1.96% | 14.63 | 15.05 | 99532 | 14814 | 7.95% |
| 2025-08-27 | 15.10 | 14.76 | -0.41 | -2.70% | 14.76 | 15.15 | 118210 | 17728 | 9.44% |
| 2025-08-26 | 15.16 | 15.17 | -0.05 | -0.33% | 15.12 | 15.24 | 71212 | 10817 | 5.69% |
| 2025-08-25 | 15.13 | 15.22 | 0.11 | 0.73% | 15.06 | 15.22 | 100141 | 15154 | 8.00% |
| 2025-08-22 | 15.13 | 15.11 | 0.01 | 0.07% | 15.01 | 15.21 | 67212 | 10139 | 5.37% |
| 2025-08-21 | 15.11 | 15.10 | 0.00 | 0.00% | 15.04 | 15.25 | 93532 | 14160 | 7.47% |
| 2025-08-20 | 15.00 | 15.10 | 0.12 | 0.80% | 14.95 | 15.10 | 84763 | 12752 | 6.77% |
| 2025-08-19 | 14.95 | 14.98 | 0.03 | 0.20% | 14.84 | 14.99 | 70403 | 10512 | 5.62% |
| 2025-08-18 | 14.85 | 14.95 | 0.11 | 0.74% | 14.85 | 14.96 | 74465 | 11117 | 5.95% |
| 2025-08-15 | 14.61 | 14.84 | 0.16 | 1.09% | 14.61 | 14.85 | 49456 | 7311 | 3.95% |
| 2025-08-14 | 14.95 | 14.68 | -0.25 | -1.67% | 14.65 | 14.98 | 78276 | 11583 | 6.25% |
| 2025-08-13 | 15.02 | 14.93 | -0.07 | -0.47% | 14.90 | 15.03 | 60376 | 9026 | 4.82% |
| 2025-08-12 | 15.00 | 15.00 | 0.04 | 0.27% | 14.95 | 15.10 | 64937 | 9762 | 5.19% |
| 2025-08-11 | 14.93 | 14.96 | 0.03 | 0.20% | 14.88 | 14.98 | 54243 | 8110 | 4.33% |
| 2025-08-08 | 14.90 | 14.93 | 0.03 | 0.20% | 14.81 | 14.98 | 48242 | 7178 | 3.85% |
| 2025-08-07 | 14.95 | 14.90 | -0.04 | -0.27% | 14.88 | 14.99 | 48056 | 7174 | 3.84% |
| 2025-08-06 | 14.96 | 14.94 | -0.01 | -0.07% | 14.86 | 14.97 | 52711 | 7858 | 4.21% |
| 2025-08-05 | 14.89 | 14.95 | 0.08 | 0.54% | 14.87 | 14.95 | 49199 | 7341 | 3.93% |
| 2025-08-04 | 14.73 | 14.87 | 0.06 | 0.41% | 14.61 | 14.90 | 44960 | 6658 | 3.59% |
| 2025-08-01 | 14.73 | 14.81 | 0.05 | 0.34% | 14.69 | 14.82 | 45531 | 6722 | 3.64% |
| 2025-07-31 | 14.92 | 14.76 | -0.16 | -1.07% | 14.71 | 15.00 | 79573 | 11802 | 6.35% |
| 2025-07-30 | 15.08 | 14.92 | -0.15 | -1.00% | 14.79 | 15.09 | 71070 | 10621 | 5.68% |
| 2025-07-29 | 15.22 | 15.07 | -0.17 | -1.12% | 14.96 | 15.22 | 86667 | 13048 | 6.92% |
| 2025-07-28 | 15.11 | 15.24 | 0.16 | 1.06% | 15.04 | 15.30 | 105691 | 16065 | 8.44% |
| 2025-07-25 | 15.07 | 15.08 | 0.02 | 0.13% | 15.01 | 15.15 | 84399 | 12731 | 6.74% |
| 2025-07-24 | 14.93 | 15.06 | 0.14 | 0.94% | 14.90 | 15.09 | 72265 | 10841 | 5.77% |