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 | 14.52 | 14.44 | 0.02 | 0.14% | 14.35 | 14.62 | 48724 | 7072 | 2.78% |
| 2025-10-30 | 14.72 | 14.42 | -0.49 | -3.29% | 14.35 | 14.75 | 55555 | 8045 | 3.17% |
| 2025-10-29 | 14.93 | 14.91 | -0.11 | -0.73% | 14.72 | 15.01 | 40300 | 5981 | 2.30% |
| 2025-10-28 | 14.82 | 15.02 | 0.12 | 0.81% | 14.70 | 15.08 | 49128 | 7363 | 2.80% |
| 2025-10-27 | 14.97 | 14.90 | -0.01 | -0.07% | 14.70 | 15.02 | 41957 | 6233 | 2.39% |
| 2025-10-24 | 14.75 | 14.91 | 0.25 | 1.71% | 14.66 | 14.92 | 47850 | 7105 | 2.73% |
| 2025-10-23 | 14.50 | 14.66 | 0.13 | 0.89% | 14.35 | 14.68 | 33497 | 4869 | 1.91% |
| 2025-10-22 | 14.52 | 14.53 | 0.01 | 0.07% | 14.40 | 14.69 | 29089 | 4237 | 1.66% |
| 2025-10-21 | 14.33 | 14.52 | 0.21 | 1.47% | 14.19 | 14.52 | 37673 | 5425 | 2.15% |
| 2025-10-20 | 13.99 | 14.31 | 0.54 | 3.92% | 13.94 | 14.33 | 51640 | 7335 | 2.94% |
| 2025-10-17 | 14.31 | 13.77 | -0.50 | -3.50% | 13.75 | 14.31 | 41612 | 5824 | 2.37% |
| 2025-10-16 | 14.48 | 14.27 | -0.03 | -0.21% | 14.25 | 14.53 | 37923 | 5457 | 2.16% |
| 2025-10-15 | 14.12 | 14.30 | 0.18 | 1.27% | 14.00 | 14.32 | 33766 | 4802 | 1.92% |
| 2025-10-14 | 14.25 | 14.12 | -0.08 | -0.56% | 14.06 | 14.40 | 38299 | 5458 | 2.18% |
| 2025-10-13 | 13.77 | 14.20 | -0.20 | -1.39% | 13.43 | 14.21 | 39094 | 5464 | 2.23% |
| 2025-10-10 | 14.39 | 14.40 | 0.01 | 0.07% | 14.16 | 14.51 | 37807 | 5439 | 2.15% |
| 2025-10-09 | 14.56 | 14.39 | 0.01 | 0.07% | 14.15 | 14.62 | 44284 | 6359 | 2.52% |
| 2025-09-30 | 14.37 | 14.38 | 0.02 | 0.14% | 14.36 | 14.51 | 32266 | 4653 | 1.84% |
| 2025-09-29 | 14.09 | 14.36 | 0.20 | 1.41% | 13.90 | 14.39 | 36589 | 5215 | 2.09% |
| 2025-09-26 | 14.22 | 14.16 | -0.15 | -1.05% | 14.14 | 14.44 | 35703 | 5096 | 2.03% |
| 2025-09-25 | 14.30 | 14.31 | 0.00 | 0.00% | 14.19 | 14.48 | 32848 | 4713 | 1.87% |
| 2025-09-24 | 14.00 | 14.31 | 0.26 | 1.85% | 13.90 | 14.34 | 36553 | 5189 | 2.08% |
| 2025-09-23 | 14.30 | 14.05 | -0.19 | -1.33% | 13.62 | 14.33 | 61368 | 8528 | 3.50% |
| 2025-09-22 | 14.45 | 14.24 | -0.21 | -1.45% | 14.11 | 14.45 | 41078 | 5854 | 2.34% |
| 2025-09-19 | 14.55 | 14.45 | -0.02 | -0.14% | 14.31 | 14.61 | 36313 | 5244 | 2.07% |
| 2025-09-18 | 14.91 | 14.47 | -0.44 | -2.95% | 14.40 | 14.95 | 66043 | 9714 | 3.76% |
| 2025-09-17 | 14.94 | 14.91 | -0.05 | -0.33% | 14.89 | 15.09 | 44415 | 6648 | 2.53% |
| 2025-09-16 | 14.93 | 14.96 | 0.04 | 0.27% | 14.71 | 14.97 | 47334 | 7041 | 2.70% |
| 2025-09-15 | 15.00 | 14.92 | 0.09 | 0.61% | 14.79 | 15.20 | 60581 | 9044 | 3.45% |
| 2025-09-12 | 14.93 | 14.83 | -0.11 | -0.74% | 14.79 | 15.00 | 47876 | 7121 | 2.73% |
| 2025-09-11 | 14.95 | 14.94 | -0.07 | -0.47% | 14.75 | 15.00 | 66502 | 9891 | 3.79% |
| 2025-09-10 | 15.16 | 15.01 | -0.03 | -0.20% | 14.85 | 15.16 | 35544 | 5326 | 2.03% |
| 2025-09-09 | 15.17 | 15.04 | 0.02 | 0.13% | 14.95 | 15.37 | 70324 | 10641 | 4.01% |
| 2025-09-08 | 14.86 | 15.02 | 0.16 | 1.08% | 14.80 | 15.05 | 53618 | 8020 | 3.06% |
| 2025-09-05 | 14.48 | 14.86 | 0.53 | 3.70% | 14.27 | 14.87 | 59005 | 8657 | 3.36% |
| 2025-09-04 | 14.31 | 14.33 | 0.06 | 0.42% | 14.10 | 14.84 | 64519 | 9354 | 3.68% |
| 2025-09-03 | 14.80 | 14.27 | -0.51 | -3.45% | 14.24 | 14.84 | 56105 | 8162 | 3.20% |
| 2025-09-02 | 15.25 | 14.78 | -0.52 | -3.40% | 14.54 | 15.30 | 90342 | 13334 | 5.15% |
| 2025-09-01 | 15.33 | 15.30 | 0.12 | 0.79% | 15.22 | 15.44 | 64928 | 9953 | 3.70% |
| 2025-08-29 | 15.45 | 15.18 | -0.26 | -1.68% | 15.15 | 15.45 | 54133 | 8254 | 3.09% |
| 2025-08-28 | 15.19 | 15.44 | 0.34 | 2.25% | 14.70 | 15.49 | 102029 | 15483 | 5.81% |
| 2025-08-27 | 15.69 | 15.10 | -0.56 | -3.58% | 15.09 | 15.76 | 85990 | 13296 | 4.90% |
| 2025-08-26 | 15.51 | 15.66 | 0.10 | 0.64% | 15.42 | 15.86 | 80456 | 12592 | 4.59% |
| 2025-08-25 | 15.86 | 15.56 | -0.09 | -0.58% | 15.39 | 15.91 | 107980 | 16778 | 6.15% |
| 2025-08-22 | 15.77 | 15.65 | -0.15 | -0.95% | 15.55 | 15.82 | 106042 | 16592 | 6.04% |
| 2025-08-21 | 15.39 | 15.80 | 0.41 | 2.66% | 15.21 | 16.01 | 196399 | 30737 | 11.19% |
| 2025-08-20 | 15.27 | 15.39 | 0.14 | 0.92% | 15.14 | 15.39 | 94896 | 14511 | 5.41% |
| 2025-08-19 | 15.03 | 15.25 | 0.28 | 1.87% | 14.92 | 15.34 | 97360 | 14782 | 5.55% |
| 2025-08-18 | 14.95 | 14.97 | 0.15 | 1.01% | 14.85 | 15.07 | 59639 | 8935 | 3.40% |
| 2025-08-15 | 14.59 | 14.82 | 0.21 | 1.44% | 14.53 | 14.93 | 47836 | 7083 | 2.73% |
| 2025-08-14 | 15.11 | 14.61 | -0.43 | -2.86% | 14.61 | 15.14 | 80628 | 11919 | 4.60% |
| 2025-08-13 | 15.29 | 15.04 | -0.19 | -1.25% | 15.02 | 15.29 | 66801 | 10075 | 3.81% |
| 2025-08-12 | 15.38 | 15.23 | -0.10 | -0.65% | 15.02 | 15.39 | 67039 | 10168 | 3.82% |
| 2025-08-11 | 15.24 | 15.33 | 0.17 | 1.12% | 15.02 | 15.38 | 86546 | 13218 | 4.93% |
| 2025-08-08 | 15.28 | 15.16 | -0.09 | -0.59% | 14.97 | 15.28 | 51736 | 7817 | 2.95% |
| 2025-08-07 | 15.21 | 15.25 | 0.04 | 0.26% | 15.07 | 15.29 | 65874 | 10012 | 3.75% |
| 2025-08-06 | 15.11 | 15.21 | 0.08 | 0.53% | 15.00 | 15.47 | 80041 | 12143 | 4.56% |
| 2025-08-05 | 14.93 | 15.13 | 0.22 | 1.48% | 14.91 | 15.13 | 74209 | 11166 | 4.23% |
| 2025-08-04 | 14.79 | 14.91 | 0.11 | 0.74% | 14.62 | 14.92 | 34454 | 5094 | 1.96% |
| 2025-08-01 | 14.60 | 14.80 | 0.16 | 1.09% | 14.59 | 14.86 | 52057 | 7683 | 2.97% |
| 2025-07-31 | 14.95 | 14.64 | -0.31 | -2.07% | 14.60 | 15.06 | 57797 | 8577 | 3.29% |
| 2025-07-30 | 15.05 | 14.95 | -0.09 | -0.60% | 14.80 | 15.07 | 53247 | 7946 | 3.03% |
| 2025-07-29 | 15.01 | 15.04 | 0.01 | 0.07% | 14.88 | 15.32 | 95050 | 14313 | 5.42% |
| 2025-07-28 | 14.69 | 15.03 | 0.34 | 2.31% | 14.64 | 15.03 | 104833 | 15630 | 5.97% |
| 2025-07-25 | 14.60 | 14.69 | 0.09 | 0.62% | 14.54 | 14.70 | 47309 | 6916 | 2.70% |
| 2025-07-24 | 14.63 | 14.60 | -0.06 | -0.41% | 14.52 | 14.74 | 70304 | 10273 | 4.01% |