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 | 14.16 | 14.33 | 0.17 | 1.20% | 14.08 | 14.33 | 27963 | 3980 | 2.32% |
| 2025-10-30 | 14.18 | 14.16 | -0.08 | -0.56% | 14.03 | 14.38 | 29140 | 4141 | 2.42% |
| 2025-10-29 | 14.49 | 14.24 | -0.20 | -1.39% | 14.13 | 14.59 | 35256 | 5021 | 2.93% |
| 2025-10-28 | 14.42 | 14.44 | 0.04 | 0.28% | 14.33 | 14.67 | 38994 | 5662 | 3.24% |
| 2025-10-27 | 14.67 | 14.40 | -0.20 | -1.37% | 14.21 | 14.68 | 38175 | 5515 | 3.17% |
| 2025-10-24 | 14.54 | 14.60 | 0.03 | 0.21% | 14.38 | 14.67 | 24595 | 3588 | 2.04% |
| 2025-10-23 | 14.46 | 14.57 | 0.12 | 0.83% | 14.18 | 14.60 | 26683 | 3831 | 2.22% |
| 2025-10-22 | 14.57 | 14.45 | -0.17 | -1.16% | 14.34 | 14.69 | 28771 | 4174 | 2.39% |
| 2025-10-21 | 14.39 | 14.62 | 0.37 | 2.60% | 14.23 | 14.66 | 38132 | 5516 | 3.17% |
| 2025-10-20 | 13.90 | 14.25 | 0.50 | 3.64% | 13.90 | 14.59 | 42003 | 6007 | 3.49% |
| 2025-10-17 | 14.07 | 13.75 | -0.21 | -1.50% | 13.73 | 14.13 | 24357 | 3397 | 2.02% |
| 2025-10-16 | 14.19 | 13.96 | -0.23 | -1.62% | 13.88 | 14.33 | 27053 | 3788 | 2.25% |
| 2025-10-15 | 14.14 | 14.19 | 0.05 | 0.35% | 14.03 | 14.32 | 23867 | 3380 | 1.98% |
| 2025-10-14 | 14.55 | 14.14 | -0.33 | -2.28% | 14.01 | 14.66 | 41649 | 5950 | 3.46% |
| 2025-10-13 | 13.80 | 14.47 | 0.24 | 1.69% | 13.51 | 14.60 | 56334 | 8057 | 4.68% |
| 2025-10-10 | 14.04 | 14.23 | 0.22 | 1.57% | 13.97 | 14.35 | 51519 | 7321 | 4.28% |
| 2025-10-09 | 14.89 | 14.01 | -0.80 | -5.40% | 13.98 | 14.94 | 70722 | 10043 | 5.87% |
| 2025-09-30 | 14.50 | 14.81 | 0.30 | 2.07% | 14.47 | 14.88 | 55519 | 8157 | 4.61% |
| 2025-09-29 | 14.31 | 14.51 | 0.12 | 0.83% | 14.04 | 14.68 | 48113 | 6960 | 4.00% |
| 2025-09-26 | 14.15 | 14.39 | 0.24 | 1.70% | 13.98 | 14.56 | 37823 | 5408 | 3.14% |
| 2025-09-25 | 14.18 | 14.15 | 0.00 | 0.00% | 14.01 | 14.58 | 40380 | 5783 | 3.35% |
| 2025-09-24 | 13.91 | 14.15 | 0.19 | 1.36% | 13.79 | 14.25 | 37082 | 5225 | 3.08% |
| 2025-09-23 | 14.42 | 13.96 | -0.56 | -3.86% | 13.51 | 14.56 | 66259 | 9166 | 5.50% |
| 2025-09-22 | 14.74 | 14.52 | -0.15 | -1.02% | 14.33 | 14.75 | 30753 | 4461 | 2.55% |
| 2025-09-19 | 14.73 | 14.67 | 0.00 | 0.00% | 14.43 | 14.99 | 36989 | 5421 | 3.07% |
| 2025-09-18 | 15.24 | 14.67 | -0.51 | -3.36% | 14.46 | 15.24 | 57493 | 8506 | 4.77% |
| 2025-09-17 | 15.40 | 15.18 | -0.22 | -1.43% | 15.14 | 15.57 | 49614 | 7587 | 4.12% |
| 2025-09-16 | 14.64 | 15.40 | 0.77 | 5.26% | 14.38 | 15.60 | 75704 | 11515 | 6.29% |
| 2025-09-15 | 14.65 | 14.63 | -0.02 | -0.14% | 14.32 | 14.95 | 37926 | 5541 | 3.15% |
| 2025-09-12 | 14.69 | 14.65 | 0.05 | 0.34% | 14.40 | 14.93 | 39046 | 5716 | 3.24% |
| 2025-09-11 | 14.25 | 14.60 | 0.31 | 2.17% | 14.05 | 14.75 | 44610 | 6439 | 3.70% |
| 2025-09-10 | 14.01 | 14.29 | 0.34 | 2.44% | 13.75 | 14.36 | 41869 | 5942 | 3.48% |
| 2025-09-09 | 14.09 | 13.95 | -0.08 | -0.57% | 13.80 | 14.09 | 47931 | 6685 | 3.98% |
| 2025-09-08 | 14.04 | 14.03 | -0.12 | -0.85% | 13.94 | 14.29 | 40501 | 5702 | 3.36% |
| 2025-09-05 | 13.87 | 14.15 | 0.39 | 2.83% | 13.45 | 14.15 | 55789 | 7781 | 4.63% |
| 2025-09-04 | 13.98 | 13.76 | -0.23 | -1.64% | 13.60 | 14.19 | 61168 | 8504 | 5.08% |
| 2025-09-03 | 14.42 | 13.99 | -0.34 | -2.37% | 13.67 | 14.49 | 66919 | 9335 | 5.56% |
| 2025-09-02 | 14.50 | 14.33 | -0.20 | -1.38% | 14.21 | 14.79 | 66800 | 9653 | 5.55% |
| 2025-09-01 | 13.75 | 14.53 | 0.75 | 5.44% | 13.75 | 14.68 | 97110 | 13912 | 8.06% |
| 2025-08-29 | 14.16 | 13.78 | -0.39 | -2.75% | 13.67 | 14.31 | 49967 | 6969 | 4.15% |
| 2025-08-28 | 13.81 | 14.17 | 0.52 | 3.81% | 13.53 | 14.33 | 79385 | 11127 | 6.63% |
| 2025-08-27 | 14.80 | 13.65 | -1.22 | -8.20% | 13.65 | 14.99 | 108719 | 15342 | 9.08% |
| 2025-08-26 | 14.60 | 14.87 | 0.17 | 1.16% | 14.45 | 15.08 | 55064 | 8160 | 4.60% |
| 2025-08-25 | 14.65 | 14.70 | 0.20 | 1.38% | 14.50 | 15.78 | 101730 | 15352 | 8.49% |
| 2025-08-22 | 14.18 | 14.50 | 0.30 | 2.11% | 14.13 | 14.59 | 50309 | 7237 | 4.20% |
| 2025-08-21 | 14.28 | 14.20 | -0.08 | -0.56% | 14.16 | 14.55 | 34025 | 4855 | 2.84% |
| 2025-08-20 | 14.30 | 14.28 | -0.16 | -1.11% | 14.05 | 14.42 | 44516 | 6315 | 3.72% |
| 2025-08-19 | 14.72 | 14.44 | -0.11 | -0.76% | 14.15 | 14.76 | 67190 | 9605 | 5.61% |
| 2025-08-18 | 14.23 | 14.55 | 0.40 | 2.83% | 14.04 | 14.96 | 71532 | 10477 | 5.97% |
| 2025-08-15 | 13.95 | 14.15 | 0.20 | 1.43% | 13.92 | 14.30 | 44288 | 6257 | 3.70% |
| 2025-08-14 | 14.50 | 13.95 | -0.55 | -3.79% | 13.85 | 14.59 | 67799 | 9577 | 5.66% |
| 2025-08-13 | 14.72 | 14.50 | -0.09 | -0.62% | 14.23 | 14.73 | 52578 | 7582 | 4.39% |
| 2025-08-12 | 14.50 | 14.59 | 0.08 | 0.55% | 14.36 | 14.69 | 47707 | 6917 | 3.98% |
| 2025-08-11 | 14.12 | 14.51 | 0.35 | 2.47% | 14.00 | 14.74 | 60796 | 8754 | 5.08% |
| 2025-08-08 | 14.50 | 14.16 | -0.31 | -2.14% | 13.88 | 14.58 | 75137 | 10640 | 6.27% |
| 2025-08-07 | 14.05 | 14.47 | 0.50 | 3.58% | 13.94 | 14.80 | 98211 | 14173 | 8.20% |
| 2025-08-06 | 13.94 | 13.97 | 0.08 | 0.58% | 13.79 | 14.04 | 46675 | 6492 | 3.90% |
| 2025-08-05 | 14.05 | 13.89 | -0.12 | -0.86% | 13.77 | 14.09 | 61648 | 8560 | 5.15% |
| 2025-08-04 | 14.21 | 14.01 | -0.29 | -2.03% | 13.90 | 14.40 | 79975 | 11253 | 6.68% |
| 2025-08-01 | 13.89 | 14.30 | 0.45 | 3.25% | 13.72 | 14.80 | 130698 | 18752 | 10.91% |
| 2025-07-31 | 13.47 | 13.85 | 0.25 | 1.84% | 13.31 | 14.20 | 106347 | 14651 | 8.88% |
| 2025-07-30 | 13.88 | 13.60 | 0.13 | 0.97% | 13.47 | 14.10 | 91893 | 12604 | 7.67% |
| 2025-07-29 | 13.65 | 13.47 | -0.03 | -0.22% | 13.20 | 13.87 | 85141 | 11500 | 7.11% |
| 2025-07-28 | 13.58 | 13.50 | -0.24 | -1.75% | 13.17 | 13.88 | 114994 | 15428 | 9.60% |
| 2025-07-25 | 13.00 | 13.74 | 0.82 | 6.35% | 12.74 | 14.26 | 176206 | 23870 | 14.71% |