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 | 14.03 | 14.43 | 0.54 | 3.89% | 13.98 | 14.53 | 74042 | 10625 | 4.12% |
| 2025-10-30 | 14.07 | 13.89 | -0.18 | -1.28% | 13.89 | 14.23 | 38594 | 5417 | 2.15% |
| 2025-10-29 | 14.20 | 14.07 | -0.17 | -1.19% | 13.94 | 14.30 | 36606 | 5140 | 2.04% |
| 2025-10-28 | 14.15 | 14.24 | 0.03 | 0.21% | 14.05 | 14.38 | 36184 | 5165 | 2.01% |
| 2025-10-27 | 14.30 | 14.21 | 0.01 | 0.07% | 14.01 | 14.30 | 46523 | 6584 | 2.59% |
| 2025-10-24 | 14.14 | 14.20 | 0.00 | 0.00% | 14.10 | 14.29 | 43445 | 6165 | 2.42% |
| 2025-10-23 | 14.06 | 14.20 | 0.19 | 1.36% | 13.92 | 14.27 | 42334 | 5966 | 2.35% |
| 2025-10-22 | 13.91 | 14.01 | 0.10 | 0.72% | 13.86 | 14.29 | 47401 | 6680 | 2.64% |
| 2025-10-21 | 13.69 | 13.91 | 0.27 | 1.98% | 13.59 | 13.93 | 39113 | 5393 | 2.17% |
| 2025-10-20 | 13.56 | 13.64 | 0.27 | 2.02% | 13.45 | 13.69 | 37402 | 5089 | 2.08% |
| 2025-10-17 | 13.48 | 13.37 | -0.11 | -0.82% | 13.35 | 13.68 | 41068 | 5550 | 2.28% |
| 2025-10-16 | 13.74 | 13.48 | -0.30 | -2.18% | 13.47 | 13.79 | 34493 | 4683 | 1.92% |
| 2025-10-15 | 13.85 | 13.78 | 0.22 | 1.62% | 13.56 | 13.92 | 42388 | 5824 | 2.36% |
| 2025-10-14 | 13.74 | 13.56 | -0.10 | -0.73% | 13.51 | 13.95 | 42228 | 5798 | 2.35% |
| 2025-10-13 | 13.21 | 13.66 | -0.24 | -1.73% | 13.00 | 13.73 | 58019 | 7826 | 3.23% |
| 2025-10-10 | 13.98 | 13.90 | -0.17 | -1.21% | 13.90 | 14.12 | 45491 | 6356 | 2.53% |
| 2025-10-09 | 14.36 | 14.07 | -0.09 | -0.64% | 14.00 | 14.36 | 43182 | 6099 | 2.40% |
| 2025-09-30 | 14.16 | 14.16 | 0.07 | 0.50% | 14.08 | 14.38 | 37013 | 5249 | 2.06% |
| 2025-09-29 | 14.06 | 14.09 | 0.05 | 0.36% | 13.80 | 14.19 | 44906 | 6295 | 2.50% |
| 2025-09-26 | 14.28 | 14.04 | -0.22 | -1.54% | 13.88 | 14.28 | 52908 | 7425 | 2.94% |
| 2025-09-25 | 14.03 | 14.26 | 0.18 | 1.28% | 14.02 | 14.64 | 71909 | 10350 | 4.00% |
| 2025-09-24 | 13.78 | 14.08 | 0.25 | 1.81% | 13.62 | 14.10 | 46655 | 6528 | 2.59% |
| 2025-09-23 | 14.09 | 13.83 | -0.26 | -1.85% | 13.40 | 14.12 | 72952 | 9976 | 4.06% |
| 2025-09-22 | 14.34 | 14.09 | -0.27 | -1.88% | 14.02 | 14.38 | 48616 | 6860 | 2.70% |
| 2025-09-19 | 14.24 | 14.36 | 0.07 | 0.49% | 14.12 | 14.44 | 45346 | 6487 | 2.52% |
| 2025-09-18 | 14.69 | 14.29 | -0.42 | -2.86% | 14.20 | 14.79 | 74040 | 10752 | 4.12% |
| 2025-09-17 | 14.87 | 14.71 | -0.14 | -0.94% | 14.63 | 14.91 | 51288 | 7570 | 2.85% |
| 2025-09-16 | 14.87 | 14.85 | 0.30 | 2.06% | 14.71 | 14.98 | 69648 | 10351 | 3.87% |
| 2025-09-15 | 14.64 | 14.55 | -0.12 | -0.82% | 14.41 | 14.64 | 41366 | 6003 | 2.30% |
| 2025-09-12 | 14.69 | 14.67 | -0.02 | -0.14% | 14.62 | 14.89 | 49089 | 7235 | 2.73% |
| 2025-09-11 | 14.48 | 14.69 | 0.19 | 1.31% | 14.20 | 14.69 | 62322 | 9036 | 3.46% |
| 2025-09-10 | 14.34 | 14.50 | 0.16 | 1.12% | 14.33 | 14.60 | 44682 | 6473 | 2.48% |
| 2025-09-09 | 14.56 | 14.34 | -0.21 | -1.44% | 14.23 | 14.64 | 48233 | 6938 | 2.68% |
| 2025-09-08 | 14.49 | 14.55 | 0.08 | 0.55% | 14.42 | 14.66 | 46528 | 6763 | 2.59% |
| 2025-09-05 | 14.26 | 14.47 | 0.21 | 1.47% | 14.03 | 14.51 | 61852 | 8862 | 3.44% |
| 2025-09-04 | 14.18 | 14.26 | 0.10 | 0.71% | 14.01 | 14.64 | 71626 | 10253 | 3.98% |
| 2025-09-03 | 14.55 | 14.16 | -0.39 | -2.68% | 14.07 | 14.75 | 62494 | 8995 | 3.47% |
| 2025-09-02 | 14.92 | 14.55 | -0.36 | -2.41% | 14.26 | 14.94 | 91120 | 13215 | 5.07% |
| 2025-09-01 | 14.95 | 14.91 | 0.06 | 0.40% | 14.88 | 15.20 | 79845 | 11957 | 4.44% |
| 2025-08-29 | 15.26 | 14.85 | -0.40 | -2.62% | 14.81 | 15.30 | 92896 | 13916 | 5.16% |
| 2025-08-28 | 15.60 | 15.25 | -0.35 | -2.24% | 14.62 | 15.78 | 161407 | 24477 | 8.97% |
| 2025-08-27 | 16.51 | 15.60 | -0.85 | -5.17% | 15.59 | 16.65 | 170694 | 27580 | 9.49% |
| 2025-08-26 | 16.16 | 16.45 | 0.43 | 2.68% | 16.03 | 16.65 | 147424 | 24245 | 8.20% |
| 2025-08-25 | 16.10 | 16.02 | 0.00 | 0.00% | 15.88 | 16.15 | 87205 | 13964 | 4.85% |
| 2025-08-22 | 15.91 | 16.02 | 0.09 | 0.56% | 15.80 | 16.08 | 75732 | 12080 | 4.21% |
| 2025-08-21 | 15.85 | 15.93 | 0.09 | 0.57% | 15.79 | 16.15 | 74145 | 11823 | 4.12% |
| 2025-08-20 | 15.90 | 15.84 | -0.09 | -0.56% | 15.62 | 15.92 | 62226 | 9823 | 3.46% |
| 2025-08-19 | 15.99 | 15.93 | 0.01 | 0.06% | 15.71 | 16.05 | 69019 | 10981 | 3.84% |
| 2025-08-18 | 15.56 | 15.92 | 0.39 | 2.51% | 15.56 | 16.04 | 92993 | 14815 | 5.17% |
| 2025-08-15 | 15.27 | 15.53 | 0.22 | 1.44% | 15.27 | 15.59 | 57423 | 8861 | 3.19% |
| 2025-08-14 | 15.81 | 15.31 | -0.50 | -3.16% | 15.31 | 16.03 | 87392 | 13630 | 4.86% |
| 2025-08-13 | 15.87 | 15.81 | -0.04 | -0.25% | 15.75 | 15.98 | 61547 | 9755 | 3.42% |
| 2025-08-12 | 16.12 | 15.85 | -0.22 | -1.37% | 15.78 | 16.14 | 76099 | 12087 | 4.23% |
| 2025-08-11 | 15.88 | 16.07 | 0.20 | 1.26% | 15.82 | 16.09 | 68610 | 10956 | 3.81% |
| 2025-08-08 | 16.41 | 15.87 | -0.45 | -2.76% | 15.74 | 16.46 | 111733 | 17798 | 6.21% |
| 2025-08-07 | 16.30 | 16.32 | 0.02 | 0.12% | 16.10 | 16.55 | 99207 | 16147 | 5.52% |
| 2025-08-06 | 16.32 | 16.30 | -0.07 | -0.43% | 16.13 | 16.47 | 94510 | 15366 | 5.25% |
| 2025-08-05 | 16.45 | 16.37 | -0.08 | -0.49% | 16.18 | 16.58 | 122110 | 19931 | 6.79% |
| 2025-08-04 | 16.55 | 16.45 | -0.35 | -2.08% | 16.10 | 16.60 | 204774 | 33426 | 11.38% |
| 2025-08-01 | 16.15 | 16.80 | 1.04 | 6.60% | 15.96 | 17.44 | 331830 | 55554 | 18.45% |
| 2025-07-31 | 16.08 | 15.76 | 0.36 | 2.34% | 15.68 | 16.40 | 194273 | 30962 | 10.80% |
| 2025-07-30 | 15.54 | 15.40 | -0.08 | -0.52% | 15.20 | 15.67 | 74411 | 11478 | 4.14% |
| 2025-07-29 | 15.61 | 15.48 | -0.10 | -0.64% | 15.33 | 15.61 | 53691 | 8285 | 2.98% |
| 2025-07-28 | 15.74 | 15.58 | -0.16 | -1.02% | 15.48 | 15.76 | 67548 | 10522 | 3.76% |
| 2025-07-25 | 15.35 | 15.74 | 0.45 | 2.94% | 15.27 | 15.88 | 131119 | 20528 | 7.29% |
| 2025-07-24 | 14.99 | 15.29 | 0.30 | 2.00% | 14.99 | 15.47 | 71218 | 10857 | 3.96% |