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 | 14.17 | 14.26 | 0.13 | 0.92% | 14.03 | 14.39 | 24457 | 3494 | 1.52% |
| 2025-10-30 | 14.21 | 14.13 | -0.14 | -0.98% | 13.97 | 14.21 | 19708 | 2773 | 1.23% |
| 2025-10-29 | 14.69 | 14.27 | -0.28 | -1.92% | 14.03 | 14.69 | 29028 | 4135 | 1.81% |
| 2025-10-28 | 14.52 | 14.55 | 0.10 | 0.69% | 14.43 | 14.62 | 17705 | 2575 | 1.10% |
| 2025-10-27 | 14.63 | 14.45 | 0.10 | 0.70% | 14.30 | 14.70 | 22516 | 3265 | 1.40% |
| 2025-10-24 | 14.61 | 14.35 | -0.27 | -1.85% | 14.30 | 14.74 | 22980 | 3340 | 1.43% |
| 2025-10-23 | 14.56 | 14.62 | 0.06 | 0.41% | 14.41 | 14.70 | 21922 | 3197 | 1.37% |
| 2025-10-22 | 14.58 | 14.56 | 0.00 | 0.00% | 14.50 | 14.69 | 14898 | 2173 | 0.93% |
| 2025-10-21 | 14.30 | 14.56 | 0.26 | 1.82% | 14.24 | 14.63 | 18995 | 2755 | 1.18% |
| 2025-10-20 | 14.47 | 14.30 | 0.00 | 0.00% | 14.16 | 14.50 | 20661 | 2956 | 1.29% |
| 2025-10-17 | 14.50 | 14.30 | 0.12 | 0.85% | 14.02 | 14.60 | 25098 | 3588 | 1.56% |
| 2025-10-16 | 14.48 | 14.18 | -0.23 | -1.60% | 14.12 | 14.56 | 14877 | 2122 | 0.93% |
| 2025-10-15 | 14.69 | 14.41 | -0.30 | -2.04% | 14.34 | 14.69 | 21116 | 3051 | 1.32% |
| 2025-10-14 | 14.99 | 14.71 | -0.14 | -0.94% | 14.40 | 14.99 | 27895 | 4102 | 1.74% |
| 2025-10-13 | 14.13 | 14.85 | -0.02 | -0.13% | 13.88 | 14.85 | 35690 | 5176 | 2.22% |
| 2025-10-10 | 15.46 | 14.87 | -0.43 | -2.81% | 14.87 | 15.46 | 28499 | 4303 | 1.78% |
| 2025-10-09 | 16.03 | 15.30 | -0.41 | -2.61% | 15.26 | 16.03 | 42989 | 6668 | 2.68% |
| 2025-09-30 | 15.81 | 15.71 | -0.10 | -0.63% | 15.61 | 15.87 | 23665 | 3717 | 1.48% |
| 2025-09-29 | 15.78 | 15.81 | -0.05 | -0.32% | 15.42 | 16.12 | 44951 | 7089 | 2.80% |
| 2025-09-26 | 15.70 | 15.86 | 0.14 | 0.89% | 15.51 | 16.00 | 38610 | 6105 | 2.41% |
| 2025-09-25 | 16.35 | 15.72 | -0.53 | -3.26% | 15.48 | 16.51 | 79032 | 12602 | 4.93% |
| 2025-09-24 | 15.69 | 16.25 | 0.55 | 3.50% | 15.47 | 16.26 | 54944 | 8765 | 3.42% |
| 2025-09-23 | 15.81 | 15.70 | 0.00 | 0.00% | 15.31 | 15.81 | 47676 | 7424 | 2.97% |
| 2025-09-22 | 15.74 | 15.70 | 0.00 | 0.00% | 15.50 | 15.77 | 19805 | 3094 | 1.23% |
| 2025-09-19 | 15.64 | 15.70 | 0.12 | 0.77% | 15.45 | 15.83 | 25218 | 3932 | 1.57% |
| 2025-09-18 | 15.91 | 15.58 | -0.33 | -2.07% | 15.41 | 15.91 | 42330 | 6612 | 2.64% |
| 2025-09-17 | 15.90 | 15.91 | -0.05 | -0.31% | 15.80 | 16.17 | 33168 | 5301 | 2.07% |
| 2025-09-16 | 15.88 | 15.96 | 0.31 | 1.98% | 15.51 | 16.20 | 46249 | 7357 | 2.88% |
| 2025-09-15 | 15.61 | 15.65 | 0.21 | 1.36% | 15.30 | 15.77 | 31188 | 4831 | 1.94% |
| 2025-09-12 | 15.80 | 15.44 | -0.25 | -1.59% | 15.17 | 15.83 | 54359 | 8375 | 3.39% |
| 2025-09-11 | 15.61 | 15.69 | -0.02 | -0.13% | 15.60 | 15.88 | 38067 | 5989 | 2.37% |
| 2025-09-10 | 15.72 | 15.71 | -0.01 | -0.06% | 15.57 | 15.86 | 29570 | 4644 | 1.84% |
| 2025-09-09 | 15.52 | 15.72 | 0.15 | 0.96% | 15.47 | 15.92 | 45372 | 7119 | 2.83% |
| 2025-09-08 | 15.24 | 15.57 | 0.54 | 3.59% | 14.81 | 16.02 | 62299 | 9673 | 3.88% |
| 2025-09-05 | 14.26 | 15.03 | 0.83 | 5.85% | 14.11 | 15.08 | 35909 | 5244 | 2.24% |
| 2025-09-04 | 14.02 | 14.20 | 0.24 | 1.72% | 13.85 | 14.39 | 34222 | 4870 | 2.13% |
| 2025-09-03 | 14.43 | 13.96 | -0.43 | -2.99% | 13.96 | 14.65 | 42570 | 6065 | 2.65% |
| 2025-09-02 | 14.65 | 14.39 | -0.17 | -1.17% | 14.04 | 14.68 | 52410 | 7456 | 3.27% |
| 2025-09-01 | 14.72 | 14.56 | -0.12 | -0.82% | 14.56 | 14.94 | 19448 | 2863 | 1.21% |
| 2025-08-29 | 14.89 | 14.68 | -0.43 | -2.85% | 14.64 | 15.14 | 27640 | 4088 | 1.72% |
| 2025-08-28 | 15.06 | 15.11 | 0.01 | 0.07% | 14.50 | 15.43 | 49238 | 7358 | 3.07% |
| 2025-08-27 | 15.50 | 15.10 | -0.49 | -3.14% | 15.08 | 15.90 | 50708 | 7839 | 3.16% |
| 2025-08-26 | 16.66 | 15.59 | -0.21 | -1.33% | 15.11 | 16.66 | 66549 | 10384 | 4.15% |
| 2025-08-25 | 15.87 | 15.80 | 0.04 | 0.25% | 15.59 | 15.90 | 32353 | 5076 | 2.02% |
| 2025-08-22 | 15.57 | 15.76 | 0.15 | 0.96% | 15.52 | 16.10 | 34341 | 5433 | 2.14% |
| 2025-08-21 | 15.50 | 15.61 | 0.05 | 0.32% | 15.48 | 15.83 | 25132 | 3931 | 1.57% |
| 2025-08-20 | 15.48 | 15.56 | 0.09 | 0.58% | 15.30 | 15.56 | 19134 | 2953 | 1.19% |
| 2025-08-19 | 15.05 | 15.47 | 0.33 | 2.18% | 14.94 | 15.51 | 34391 | 5243 | 2.14% |
| 2025-08-18 | 15.14 | 15.14 | -0.01 | -0.07% | 15.08 | 15.40 | 28696 | 4366 | 1.79% |
| 2025-08-15 | 15.00 | 15.15 | 0.06 | 0.40% | 14.96 | 15.25 | 34732 | 5234 | 2.16% |
| 2025-08-14 | 15.15 | 15.09 | -0.01 | -0.07% | 15.00 | 15.26 | 35148 | 5300 | 2.19% |
| 2025-08-13 | 15.60 | 15.10 | -0.45 | -2.89% | 15.09 | 15.62 | 39228 | 5984 | 2.45% |
| 2025-08-12 | 15.59 | 15.55 | -0.09 | -0.58% | 15.48 | 15.83 | 34497 | 5380 | 2.15% |
| 2025-08-11 | 15.14 | 15.64 | 0.72 | 4.83% | 14.88 | 15.86 | 64407 | 10031 | 4.01% |
| 2025-08-08 | 14.90 | 14.92 | 0.11 | 0.74% | 14.61 | 14.98 | 19049 | 2824 | 1.19% |
| 2025-08-07 | 14.85 | 14.81 | -0.05 | -0.34% | 14.78 | 15.00 | 20661 | 3069 | 1.29% |
| 2025-08-06 | 14.98 | 14.86 | -0.05 | -0.34% | 14.70 | 14.98 | 23499 | 3486 | 1.46% |
| 2025-08-05 | 14.99 | 14.91 | -0.14 | -0.93% | 14.83 | 15.23 | 23336 | 3481 | 1.45% |
| 2025-08-04 | 14.98 | 15.05 | 0.08 | 0.53% | 14.81 | 15.05 | 16633 | 2490 | 1.04% |
| 2025-08-01 | 14.60 | 14.97 | 0.34 | 2.32% | 14.56 | 15.02 | 41765 | 6192 | 2.60% |
| 2025-07-31 | 15.58 | 14.63 | -0.87 | -5.61% | 14.50 | 15.58 | 53057 | 7935 | 3.31% |
| 2025-07-30 | 15.19 | 15.50 | 0.32 | 2.11% | 15.09 | 15.54 | 45127 | 6913 | 2.81% |
| 2025-07-29 | 15.01 | 15.18 | 0.17 | 1.13% | 14.93 | 15.41 | 40061 | 6058 | 2.50% |
| 2025-07-28 | 15.18 | 15.01 | 0.00 | 0.00% | 14.95 | 15.18 | 18575 | 2792 | 1.16% |
| 2025-07-25 | 15.09 | 15.01 | -0.09 | -0.60% | 14.99 | 15.30 | 21402 | 3226 | 1.33% |
| 2025-07-24 | 15.01 | 15.10 | 0.08 | 0.53% | 14.85 | 15.20 | 35421 | 5321 | 2.21% |