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 | 13.99 | 14.06 | 0.13 | 0.93% | 13.90 | 14.13 | 32282 | 4531 | 1.48% |
| 2025-10-30 | 14.11 | 13.93 | -0.19 | -1.35% | 13.90 | 14.14 | 35388 | 4958 | 1.62% |
| 2025-10-29 | 14.30 | 14.12 | -0.18 | -1.26% | 14.07 | 14.38 | 28943 | 4096 | 1.33% |
| 2025-10-28 | 14.16 | 14.30 | 0.15 | 1.06% | 14.05 | 14.36 | 33532 | 4783 | 1.54% |
| 2025-10-27 | 14.36 | 14.15 | -0.14 | -0.98% | 14.03 | 14.45 | 36696 | 5198 | 1.68% |
| 2025-10-24 | 14.22 | 14.29 | 0.06 | 0.42% | 14.16 | 14.38 | 30770 | 4397 | 1.41% |
| 2025-10-23 | 14.06 | 14.23 | 0.13 | 0.92% | 13.95 | 14.23 | 30094 | 4240 | 1.38% |
| 2025-10-22 | 14.15 | 14.10 | -0.10 | -0.70% | 14.06 | 14.24 | 20448 | 2892 | 0.94% |
| 2025-10-21 | 14.04 | 14.20 | 0.16 | 1.14% | 13.93 | 14.21 | 30109 | 4251 | 1.38% |
| 2025-10-20 | 13.81 | 14.04 | 0.39 | 2.86% | 13.70 | 14.08 | 35868 | 5013 | 1.64% |
| 2025-10-17 | 13.98 | 13.65 | -0.25 | -1.80% | 13.65 | 14.00 | 30914 | 4279 | 1.42% |
| 2025-10-16 | 13.99 | 13.90 | -0.01 | -0.07% | 13.82 | 14.08 | 26323 | 3673 | 1.21% |
| 2025-10-15 | 13.73 | 13.91 | 0.26 | 1.90% | 13.69 | 14.00 | 31360 | 4352 | 1.44% |
| 2025-10-14 | 14.04 | 13.65 | -0.20 | -1.44% | 13.60 | 14.05 | 40124 | 5525 | 1.84% |
| 2025-10-13 | 13.67 | 13.85 | -0.23 | -1.63% | 13.34 | 13.87 | 46146 | 6318 | 2.11% |
| 2025-10-10 | 14.19 | 14.08 | -0.13 | -0.91% | 14.00 | 14.19 | 31520 | 4441 | 1.44% |
| 2025-10-09 | 14.18 | 14.21 | 0.03 | 0.21% | 14.10 | 14.40 | 31039 | 4431 | 1.42% |
| 2025-09-30 | 14.29 | 14.18 | -0.06 | -0.42% | 14.15 | 14.44 | 29488 | 4214 | 1.35% |
| 2025-09-29 | 14.23 | 14.24 | 0.04 | 0.28% | 13.99 | 14.35 | 32572 | 4628 | 1.49% |
| 2025-09-26 | 14.56 | 14.20 | -0.37 | -2.54% | 14.20 | 14.58 | 35447 | 5073 | 1.62% |
| 2025-09-25 | 14.58 | 14.57 | -0.12 | -0.82% | 14.50 | 14.79 | 30896 | 4537 | 1.42% |
| 2025-09-24 | 14.50 | 14.69 | 0.39 | 2.73% | 14.16 | 14.77 | 42416 | 6168 | 1.94% |
| 2025-09-23 | 14.65 | 14.30 | -0.38 | -2.59% | 13.98 | 14.75 | 49343 | 7023 | 2.26% |
| 2025-09-22 | 14.87 | 14.68 | -0.04 | -0.27% | 14.54 | 14.87 | 38277 | 5621 | 1.75% |
| 2025-09-19 | 14.98 | 14.72 | -0.17 | -1.14% | 14.60 | 15.03 | 41618 | 6145 | 1.91% |
| 2025-09-18 | 15.11 | 14.89 | -0.21 | -1.39% | 14.75 | 15.24 | 46490 | 6993 | 2.13% |
| 2025-09-17 | 15.13 | 15.10 | -0.03 | -0.20% | 14.97 | 15.31 | 30386 | 4604 | 1.39% |
| 2025-09-16 | 14.95 | 15.13 | 0.19 | 1.27% | 14.86 | 15.15 | 33319 | 5011 | 1.53% |
| 2025-09-15 | 14.98 | 14.94 | -0.09 | -0.60% | 14.82 | 15.16 | 33110 | 4947 | 1.52% |
| 2025-09-12 | 15.09 | 15.03 | -0.06 | -0.40% | 14.95 | 15.23 | 42229 | 6369 | 1.93% |
| 2025-09-11 | 14.61 | 15.09 | 0.49 | 3.36% | 14.40 | 15.10 | 71527 | 10621 | 3.28% |
| 2025-09-10 | 14.48 | 14.60 | 0.11 | 0.76% | 14.42 | 14.77 | 51780 | 7560 | 2.37% |
| 2025-09-09 | 14.80 | 14.49 | -0.31 | -2.09% | 14.42 | 15.18 | 73322 | 10787 | 3.36% |
| 2025-09-08 | 14.61 | 14.80 | 0.15 | 1.02% | 14.48 | 14.87 | 47008 | 6880 | 2.15% |
| 2025-09-05 | 14.46 | 14.65 | 0.29 | 2.02% | 14.26 | 14.68 | 52625 | 7640 | 2.41% |
| 2025-09-04 | 14.69 | 14.36 | -0.32 | -2.18% | 14.21 | 14.91 | 60851 | 8890 | 2.79% |
| 2025-09-03 | 15.08 | 14.68 | -0.35 | -2.33% | 14.60 | 15.17 | 58024 | 8605 | 2.66% |
| 2025-09-02 | 15.65 | 15.03 | -0.62 | -3.96% | 14.80 | 15.68 | 72174 | 10900 | 3.31% |
| 2025-09-01 | 15.57 | 15.65 | 0.08 | 0.51% | 15.47 | 15.83 | 53273 | 8330 | 2.44% |
| 2025-08-29 | 16.01 | 15.57 | -0.53 | -3.29% | 15.49 | 16.09 | 75341 | 11766 | 3.45% |
| 2025-08-28 | 16.11 | 16.10 | 0.09 | 0.56% | 15.48 | 16.50 | 81781 | 13113 | 3.75% |
| 2025-08-27 | 16.48 | 16.01 | -0.73 | -4.36% | 16.00 | 16.74 | 84255 | 13875 | 3.86% |
| 2025-08-26 | 16.61 | 16.74 | 0.01 | 0.06% | 16.38 | 16.95 | 59767 | 10030 | 2.74% |
| 2025-08-25 | 16.64 | 16.73 | 0.10 | 0.60% | 16.48 | 16.78 | 65408 | 10877 | 3.00% |
| 2025-08-22 | 16.58 | 16.63 | 0.05 | 0.30% | 16.44 | 16.64 | 45818 | 7579 | 2.10% |
| 2025-08-21 | 16.81 | 16.58 | -0.25 | -1.49% | 16.48 | 16.90 | 51948 | 8644 | 2.38% |
| 2025-08-20 | 16.43 | 16.83 | 0.24 | 1.45% | 16.32 | 16.83 | 64393 | 10724 | 2.95% |
| 2025-08-19 | 16.39 | 16.59 | 0.14 | 0.85% | 16.34 | 16.70 | 58063 | 9596 | 2.66% |
| 2025-08-18 | 15.94 | 16.45 | 0.58 | 3.65% | 15.94 | 16.57 | 79310 | 12972 | 3.64% |
| 2025-08-15 | 15.80 | 15.87 | 0.04 | 0.25% | 15.80 | 16.01 | 48718 | 7745 | 2.23% |
| 2025-08-14 | 16.34 | 15.83 | -0.48 | -2.94% | 15.82 | 16.39 | 50024 | 8019 | 2.29% |
| 2025-08-13 | 16.30 | 16.31 | 0.01 | 0.06% | 16.21 | 16.39 | 41986 | 6848 | 1.93% |
| 2025-08-12 | 16.41 | 16.30 | -0.07 | -0.43% | 16.16 | 16.47 | 27254 | 4440 | 1.25% |
| 2025-08-11 | 16.24 | 16.37 | 0.16 | 0.99% | 16.19 | 16.39 | 37499 | 6113 | 1.72% |
| 2025-08-08 | 16.15 | 16.21 | -0.04 | -0.25% | 16.02 | 16.29 | 34837 | 5630 | 1.60% |
| 2025-08-07 | 16.40 | 16.25 | -0.10 | -0.61% | 16.13 | 16.40 | 33465 | 5438 | 1.54% |
| 2025-08-06 | 16.29 | 16.35 | -0.02 | -0.12% | 16.27 | 16.44 | 41964 | 6854 | 1.92% |
| 2025-08-05 | 16.09 | 16.37 | 0.45 | 2.83% | 15.98 | 16.48 | 72525 | 11800 | 3.33% |
| 2025-08-04 | 15.70 | 15.92 | 0.13 | 0.82% | 15.58 | 15.92 | 32469 | 5135 | 1.49% |
| 2025-08-01 | 15.67 | 15.79 | 0.12 | 0.77% | 15.56 | 15.81 | 35444 | 5572 | 1.63% |
| 2025-07-31 | 15.85 | 15.67 | -0.19 | -1.20% | 15.60 | 16.07 | 43756 | 6928 | 2.01% |
| 2025-07-30 | 15.97 | 15.86 | -0.10 | -0.63% | 15.66 | 16.06 | 37967 | 6015 | 1.74% |
| 2025-07-29 | 15.92 | 15.96 | 0.09 | 0.57% | 15.70 | 15.96 | 35800 | 5670 | 1.64% |
| 2025-07-28 | 15.69 | 15.87 | 0.19 | 1.21% | 15.62 | 15.89 | 44785 | 7077 | 2.05% |
| 2025-07-25 | 15.46 | 15.68 | 0.15 | 0.97% | 15.45 | 15.70 | 38439 | 6007 | 1.76% |