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 | 14.44 | 14.57 | 0.07 | 0.48% | 14.42 | 14.68 | 33379 | 4877 | 2.38% |
| 2025-10-30 | 14.46 | 14.50 | 0.03 | 0.21% | 14.37 | 14.68 | 35726 | 5194 | 2.55% |
| 2025-10-29 | 14.85 | 14.47 | -0.36 | -2.43% | 14.31 | 14.85 | 55505 | 8014 | 3.96% |
| 2025-10-28 | 14.83 | 14.83 | -0.19 | -1.26% | 14.74 | 15.10 | 47804 | 7100 | 3.41% |
| 2025-10-27 | 15.08 | 15.02 | -0.12 | -0.79% | 14.77 | 15.20 | 53714 | 8040 | 3.83% |
| 2025-10-24 | 15.16 | 15.14 | -0.02 | -0.13% | 14.98 | 15.29 | 46907 | 7092 | 3.35% |
| 2025-10-23 | 15.26 | 15.16 | -0.25 | -1.62% | 14.98 | 15.35 | 59444 | 8991 | 4.24% |
| 2025-10-22 | 15.30 | 15.41 | 0.17 | 1.12% | 15.19 | 15.58 | 72070 | 11086 | 5.14% |
| 2025-10-21 | 15.11 | 15.24 | 0.07 | 0.46% | 14.98 | 15.25 | 52232 | 7904 | 3.73% |
| 2025-10-20 | 15.19 | 15.17 | 0.26 | 1.74% | 14.92 | 15.29 | 55794 | 8398 | 3.98% |
| 2025-10-17 | 14.95 | 14.91 | 0.01 | 0.07% | 14.90 | 15.35 | 72613 | 10964 | 5.18% |
| 2025-10-16 | 15.16 | 14.90 | -0.25 | -1.65% | 14.77 | 15.19 | 62495 | 9321 | 4.46% |
| 2025-10-15 | 15.38 | 15.15 | -0.23 | -1.50% | 15.02 | 15.40 | 72347 | 10943 | 5.16% |
| 2025-10-14 | 14.99 | 15.38 | 0.54 | 3.64% | 14.84 | 15.52 | 123614 | 18855 | 8.82% |
| 2025-10-13 | 14.70 | 14.84 | -0.18 | -1.20% | 14.38 | 14.96 | 62168 | 9183 | 4.44% |
| 2025-10-10 | 14.60 | 15.02 | 0.35 | 2.39% | 14.52 | 15.28 | 105882 | 15939 | 7.56% |
| 2025-10-09 | 14.25 | 14.67 | 0.75 | 5.39% | 14.10 | 14.86 | 95357 | 13923 | 6.81% |
| 2025-09-30 | 14.00 | 13.92 | -0.07 | -0.50% | 13.90 | 14.11 | 27042 | 3783 | 1.93% |
| 2025-09-29 | 13.90 | 13.99 | 0.17 | 1.23% | 13.58 | 14.10 | 36501 | 5086 | 2.61% |
| 2025-09-26 | 13.88 | 13.82 | -0.08 | -0.58% | 13.67 | 14.07 | 34769 | 4829 | 2.48% |
| 2025-09-25 | 14.21 | 13.90 | -0.31 | -2.18% | 13.89 | 14.31 | 47496 | 6671 | 3.39% |
| 2025-09-24 | 14.40 | 14.21 | -0.05 | -0.35% | 14.12 | 14.40 | 42516 | 6050 | 3.04% |
| 2025-09-23 | 14.23 | 14.26 | -0.12 | -0.83% | 13.90 | 14.32 | 44177 | 6238 | 3.15% |
| 2025-09-22 | 14.61 | 14.38 | -0.30 | -2.04% | 14.25 | 14.66 | 48147 | 6920 | 3.44% |
| 2025-09-19 | 14.60 | 14.68 | 0.08 | 0.55% | 14.58 | 15.05 | 64445 | 9595 | 4.60% |
| 2025-09-18 | 14.80 | 14.60 | -0.20 | -1.35% | 14.39 | 14.86 | 53492 | 7852 | 3.82% |
| 2025-09-17 | 15.08 | 14.80 | -0.36 | -2.37% | 14.77 | 15.10 | 58496 | 8697 | 4.18% |
| 2025-09-16 | 15.10 | 15.16 | 0.28 | 1.88% | 14.87 | 15.24 | 94329 | 14264 | 6.73% |
| 2025-09-15 | 14.88 | 14.88 | -0.02 | -0.13% | 14.57 | 15.24 | 54905 | 8121 | 3.92% |
| 2025-09-12 | 14.91 | 14.90 | 0.03 | 0.20% | 14.86 | 15.08 | 46107 | 6897 | 3.29% |
| 2025-09-11 | 14.88 | 14.87 | -0.06 | -0.40% | 14.68 | 14.93 | 52472 | 7761 | 3.75% |
| 2025-09-10 | 14.44 | 14.93 | 0.43 | 2.97% | 14.41 | 14.94 | 60266 | 8883 | 4.30% |
| 2025-09-09 | 14.67 | 14.50 | -0.18 | -1.23% | 14.44 | 14.77 | 33767 | 4928 | 2.41% |
| 2025-09-08 | 14.49 | 14.68 | 0.19 | 1.31% | 14.45 | 14.77 | 43025 | 6293 | 3.07% |
| 2025-09-05 | 14.30 | 14.49 | 0.20 | 1.40% | 14.04 | 14.50 | 48700 | 6960 | 3.48% |
| 2025-09-04 | 13.98 | 14.29 | 0.32 | 2.29% | 13.98 | 14.53 | 59494 | 8524 | 4.25% |
| 2025-09-03 | 14.65 | 13.97 | -0.67 | -4.58% | 13.93 | 14.77 | 61566 | 8825 | 4.40% |
| 2025-09-02 | 14.69 | 14.64 | -0.17 | -1.15% | 14.40 | 14.86 | 47264 | 6899 | 3.37% |
| 2025-09-01 | 14.68 | 14.81 | 0.13 | 0.89% | 14.55 | 14.97 | 44153 | 6531 | 3.15% |
| 2025-08-29 | 14.75 | 14.68 | -0.08 | -0.54% | 14.50 | 14.79 | 50524 | 7395 | 3.61% |
| 2025-08-28 | 14.80 | 14.76 | -0.04 | -0.27% | 14.10 | 14.97 | 82382 | 11994 | 5.88% |
| 2025-08-27 | 15.39 | 14.80 | -0.68 | -4.39% | 14.80 | 15.45 | 97877 | 14817 | 6.99% |
| 2025-08-26 | 15.37 | 15.48 | 0.15 | 0.98% | 15.23 | 15.56 | 70629 | 10908 | 5.04% |
| 2025-08-25 | 15.40 | 15.33 | -0.14 | -0.90% | 15.18 | 15.40 | 95447 | 14573 | 6.81% |
| 2025-08-22 | 15.50 | 15.47 | -0.11 | -0.71% | 15.21 | 15.65 | 103408 | 15933 | 7.30% |
| 2025-08-21 | 15.42 | 15.58 | 0.18 | 1.17% | 15.32 | 15.71 | 102445 | 15891 | 7.23% |
| 2025-08-20 | 15.18 | 15.40 | 0.20 | 1.32% | 15.11 | 15.50 | 89322 | 13717 | 6.31% |
| 2025-08-19 | 15.15 | 15.20 | 0.05 | 0.33% | 15.05 | 15.25 | 89099 | 13512 | 6.29% |
| 2025-08-18 | 15.01 | 15.15 | 0.05 | 0.33% | 14.97 | 15.28 | 111966 | 16977 | 7.90% |
| 2025-08-15 | 15.08 | 15.10 | 0.02 | 0.13% | 14.91 | 15.18 | 128323 | 19335 | 9.06% |
| 2025-08-14 | 15.58 | 15.08 | -0.75 | -4.74% | 15.07 | 15.78 | 218149 | 33436 | 15.40% |
| 2025-08-13 | 16.54 | 15.83 | -0.73 | -4.41% | 15.72 | 16.96 | 306252 | 49340 | 21.62% |
| 2025-08-12 | 19.26 | 16.56 | -0.95 | -5.43% | 16.47 | 19.26 | 440454 | 78351 | 31.09% |
| 2025-08-11 | 16.99 | 17.51 | 1.59 | 9.99% | 16.82 | 17.51 | 115142 | 19896 | 8.13% |
| 2025-08-08 | 14.36 | 15.92 | 1.45 | 10.02% | 14.15 | 15.92 | 181006 | 27412 | 12.78% |
| 2025-08-07 | 14.45 | 14.47 | 0.14 | 0.98% | 14.32 | 14.55 | 54006 | 7806 | 3.81% |
| 2025-08-06 | 14.47 | 14.33 | -0.15 | -1.04% | 14.29 | 14.53 | 57522 | 8251 | 4.06% |
| 2025-08-05 | 14.09 | 14.48 | 0.49 | 3.50% | 14.02 | 14.79 | 115145 | 16612 | 8.13% |
| 2025-08-04 | 13.81 | 13.99 | 0.14 | 1.01% | 13.71 | 14.13 | 51398 | 7193 | 3.63% |
| 2025-08-01 | 13.78 | 13.85 | 0.15 | 1.09% | 13.75 | 14.15 | 49936 | 6973 | 3.53% |
| 2025-07-31 | 14.07 | 13.70 | -0.35 | -2.49% | 13.53 | 14.13 | 48947 | 6811 | 3.46% |
| 2025-07-30 | 14.04 | 14.05 | 0.02 | 0.14% | 13.88 | 14.57 | 68509 | 9728 | 4.84% |
| 2025-07-29 | 14.15 | 14.03 | -0.20 | -1.41% | 13.82 | 14.25 | 64327 | 8993 | 4.54% |
| 2025-07-28 | 14.09 | 14.23 | 0.08 | 0.57% | 13.88 | 14.24 | 70029 | 9845 | 4.94% |
| 2025-07-25 | 14.33 | 14.15 | -0.44 | -3.02% | 14.02 | 14.45 | 120302 | 17026 | 8.49% |