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 | 14.56 | 14.59 | 0.16 | 1.11% | 14.47 | 14.65 | 51687 | 7533 | 1.63% |
| 2025-10-30 | 14.70 | 14.43 | -0.27 | -1.84% | 14.39 | 14.80 | 65284 | 9527 | 2.05% |
| 2025-10-29 | 14.55 | 14.70 | 0.15 | 1.03% | 14.36 | 14.78 | 59403 | 8653 | 1.87% |
| 2025-10-28 | 14.61 | 14.55 | -0.09 | -0.61% | 14.51 | 14.84 | 53869 | 7883 | 1.69% |
| 2025-10-27 | 14.57 | 14.64 | 0.24 | 1.67% | 14.41 | 14.74 | 62561 | 9112 | 1.97% |
| 2025-10-24 | 14.48 | 14.40 | -0.20 | -1.37% | 14.37 | 14.59 | 60168 | 8693 | 1.89% |
| 2025-10-23 | 14.44 | 14.60 | 0.06 | 0.41% | 14.31 | 14.60 | 44384 | 6398 | 1.40% |
| 2025-10-22 | 14.55 | 14.54 | -0.04 | -0.27% | 14.45 | 14.64 | 38102 | 5541 | 1.20% |
| 2025-10-21 | 14.50 | 14.58 | 0.07 | 0.48% | 14.38 | 14.62 | 49518 | 7178 | 1.56% |
| 2025-10-20 | 14.75 | 14.51 | -0.28 | -1.89% | 14.29 | 14.92 | 94432 | 13689 | 2.97% |
| 2025-10-17 | 15.48 | 14.79 | -0.57 | -3.71% | 14.70 | 15.51 | 97621 | 14666 | 3.07% |
| 2025-10-16 | 15.01 | 15.36 | 0.38 | 2.54% | 14.99 | 15.95 | 181181 | 28268 | 5.70% |
| 2025-10-15 | 14.72 | 14.98 | 0.22 | 1.49% | 14.64 | 15.09 | 56362 | 8385 | 1.77% |
| 2025-10-14 | 14.55 | 14.76 | 0.22 | 1.51% | 14.55 | 15.16 | 67271 | 10010 | 2.12% |
| 2025-10-13 | 14.25 | 14.54 | -0.37 | -2.48% | 14.19 | 14.55 | 54668 | 7892 | 1.72% |
| 2025-10-10 | 14.86 | 14.91 | -0.02 | -0.13% | 14.81 | 15.11 | 50701 | 7587 | 1.59% |
| 2025-10-09 | 14.84 | 14.93 | 0.08 | 0.54% | 14.65 | 14.98 | 62915 | 9305 | 1.96% |
| 2025-09-30 | 15.00 | 14.85 | -0.14 | -0.93% | 14.78 | 15.02 | 54444 | 8101 | 1.70% |
| 2025-09-29 | 14.90 | 14.99 | 0.00 | 0.00% | 14.62 | 15.10 | 60099 | 8929 | 1.88% |
| 2025-09-26 | 15.17 | 14.99 | -0.58 | -3.73% | 14.99 | 15.26 | 84321 | 12735 | 2.63% |
| 2025-09-25 | 15.32 | 15.57 | 0.41 | 2.70% | 15.17 | 15.77 | 120014 | 18595 | 3.75% |
| 2025-09-24 | 15.21 | 15.16 | -0.06 | -0.39% | 15.00 | 15.25 | 86722 | 13101 | 2.71% |
| 2025-09-23 | 15.44 | 15.22 | -0.34 | -2.19% | 14.80 | 15.44 | 119834 | 18048 | 3.74% |
| 2025-09-22 | 15.83 | 15.56 | -0.64 | -3.95% | 15.40 | 16.00 | 185313 | 28943 | 5.79% |
| 2025-09-19 | 15.48 | 16.20 | 0.60 | 3.85% | 15.38 | 16.36 | 263593 | 41892 | 8.23% |
| 2025-09-18 | 15.15 | 15.60 | 0.40 | 2.63% | 15.12 | 15.96 | 203468 | 31512 | 6.35% |
| 2025-09-17 | 15.29 | 15.20 | -0.08 | -0.52% | 15.09 | 15.36 | 78232 | 11878 | 2.44% |
| 2025-09-16 | 14.87 | 15.28 | 0.46 | 3.10% | 14.71 | 15.35 | 107295 | 16191 | 3.35% |
| 2025-09-15 | 14.80 | 14.82 | -0.01 | -0.07% | 14.77 | 15.12 | 42354 | 6299 | 1.32% |
| 2025-09-12 | 15.08 | 14.83 | -0.25 | -1.66% | 14.79 | 15.10 | 55147 | 8212 | 1.72% |
| 2025-09-11 | 14.96 | 15.08 | 0.12 | 0.80% | 14.78 | 15.10 | 54769 | 8183 | 1.71% |
| 2025-09-10 | 15.09 | 14.96 | -0.11 | -0.73% | 14.92 | 15.17 | 48976 | 7351 | 1.53% |
| 2025-09-09 | 15.20 | 15.07 | -0.13 | -0.86% | 15.00 | 15.27 | 60010 | 9064 | 1.87% |
| 2025-09-08 | 14.73 | 15.20 | 0.50 | 3.40% | 14.65 | 15.30 | 108080 | 16346 | 3.37% |
| 2025-09-05 | 14.48 | 14.70 | 0.36 | 2.51% | 14.33 | 14.70 | 58037 | 8445 | 1.81% |
| 2025-09-04 | 14.32 | 14.34 | 0.01 | 0.07% | 14.15 | 14.55 | 55613 | 8007 | 1.74% |
| 2025-09-03 | 14.68 | 14.33 | -0.32 | -2.18% | 14.28 | 14.84 | 60647 | 8825 | 1.89% |
| 2025-09-02 | 14.86 | 14.65 | -0.18 | -1.21% | 14.48 | 14.86 | 74449 | 10885 | 2.32% |
| 2025-09-01 | 14.86 | 14.83 | -0.06 | -0.40% | 14.74 | 14.98 | 68237 | 10109 | 2.13% |
| 2025-08-29 | 14.94 | 14.89 | -0.10 | -0.67% | 14.81 | 15.04 | 60646 | 9051 | 1.89% |
| 2025-08-28 | 15.05 | 14.99 | -0.01 | -0.07% | 14.51 | 15.18 | 100383 | 14927 | 3.13% |
| 2025-08-27 | 15.32 | 15.00 | -0.19 | -1.25% | 15.00 | 15.58 | 134064 | 20564 | 4.19% |
| 2025-08-26 | 15.15 | 15.19 | 0.04 | 0.26% | 15.05 | 15.33 | 91887 | 13974 | 2.87% |
| 2025-08-25 | 15.01 | 15.15 | -0.08 | -0.53% | 14.95 | 15.17 | 103917 | 15643 | 3.24% |
| 2025-08-22 | 15.31 | 15.23 | -0.13 | -0.85% | 15.07 | 15.40 | 110017 | 16703 | 3.43% |
| 2025-08-21 | 14.87 | 15.36 | 0.49 | 3.30% | 14.86 | 15.68 | 200394 | 30618 | 6.26% |
| 2025-08-20 | 14.72 | 14.87 | 0.11 | 0.75% | 14.65 | 14.87 | 69881 | 10330 | 2.18% |
| 2025-08-19 | 14.78 | 14.76 | 0.00 | 0.00% | 14.64 | 14.80 | 68105 | 10036 | 2.13% |
| 2025-08-18 | 14.58 | 14.76 | 0.21 | 1.44% | 14.55 | 14.85 | 76763 | 11308 | 2.40% |
| 2025-08-15 | 14.41 | 14.55 | 0.10 | 0.69% | 14.41 | 14.60 | 48776 | 7098 | 1.52% |
| 2025-08-14 | 14.78 | 14.45 | -0.29 | -1.97% | 14.44 | 14.85 | 64104 | 9378 | 2.00% |
| 2025-08-13 | 14.79 | 14.74 | -0.08 | -0.54% | 14.55 | 14.81 | 68281 | 10027 | 2.13% |
| 2025-08-12 | 14.89 | 14.82 | 0.01 | 0.07% | 14.70 | 14.92 | 61980 | 9184 | 1.94% |
| 2025-08-11 | 14.68 | 14.81 | 0.22 | 1.51% | 14.66 | 14.85 | 68966 | 10185 | 2.15% |
| 2025-08-08 | 14.62 | 14.59 | -0.01 | -0.07% | 14.44 | 14.64 | 38432 | 5589 | 1.20% |
| 2025-08-07 | 14.68 | 14.60 | -0.09 | -0.61% | 14.56 | 14.72 | 41542 | 6075 | 1.30% |
| 2025-08-06 | 14.66 | 14.69 | 0.07 | 0.48% | 14.55 | 14.73 | 47593 | 6967 | 1.49% |
| 2025-08-05 | 14.50 | 14.62 | 0.17 | 1.18% | 14.46 | 14.64 | 43474 | 6328 | 1.36% |
| 2025-08-04 | 14.35 | 14.45 | 0.10 | 0.70% | 14.22 | 14.50 | 29980 | 4302 | 0.94% |
| 2025-08-01 | 14.33 | 14.35 | 0.01 | 0.07% | 14.28 | 14.47 | 41072 | 5901 | 1.28% |
| 2025-07-31 | 14.53 | 14.34 | -0.26 | -1.78% | 14.31 | 14.60 | 55636 | 8037 | 1.74% |
| 2025-07-30 | 14.70 | 14.60 | -0.12 | -0.82% | 14.45 | 14.74 | 54535 | 7966 | 1.70% |
| 2025-07-29 | 14.89 | 14.72 | -0.15 | -1.01% | 14.55 | 14.89 | 63972 | 9389 | 2.00% |
| 2025-07-28 | 14.88 | 14.87 | 0.07 | 0.47% | 14.73 | 15.02 | 68815 | 10230 | 2.15% |
| 2025-07-25 | 14.70 | 14.80 | 0.10 | 0.68% | 14.66 | 14.84 | 53514 | 7893 | 1.67% |
| 2025-07-24 | 14.50 | 14.70 | 0.25 | 1.73% | 14.46 | 14.73 | 70190 | 10290 | 2.19% |