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 | 14.88 | 14.84 | 0.02 | 0.13% | 14.72 | 14.93 | 73539 | 10889 | 3.30% |
| 2025-10-30 | 15.30 | 14.82 | -0.32 | -2.11% | 14.79 | 15.46 | 140572 | 21200 | 6.30% |
| 2025-10-29 | 14.90 | 15.14 | 0.19 | 1.27% | 14.77 | 15.22 | 92432 | 13903 | 4.15% |
| 2025-10-28 | 14.60 | 14.95 | 0.26 | 1.77% | 14.60 | 14.96 | 88963 | 13196 | 3.99% |
| 2025-10-27 | 14.61 | 14.69 | 0.15 | 1.03% | 14.53 | 14.75 | 55283 | 8101 | 2.48% |
| 2025-10-24 | 14.65 | 14.54 | -0.11 | -0.75% | 14.49 | 14.68 | 42955 | 6251 | 1.93% |
| 2025-10-23 | 14.68 | 14.65 | -0.07 | -0.48% | 14.42 | 14.68 | 49948 | 7275 | 2.24% |
| 2025-10-22 | 14.46 | 14.72 | 0.17 | 1.17% | 14.46 | 14.86 | 54846 | 8074 | 2.46% |
| 2025-10-21 | 14.47 | 14.55 | 0.08 | 0.55% | 14.45 | 14.64 | 44650 | 6509 | 2.00% |
| 2025-10-20 | 14.70 | 14.47 | -0.19 | -1.30% | 14.42 | 14.80 | 48254 | 7021 | 2.16% |
| 2025-10-17 | 14.80 | 14.66 | -0.14 | -0.95% | 14.63 | 14.89 | 42719 | 6299 | 1.92% |
| 2025-10-16 | 14.90 | 14.80 | -0.12 | -0.80% | 14.77 | 14.96 | 53595 | 7957 | 2.40% |
| 2025-10-15 | 14.58 | 14.92 | 0.34 | 2.33% | 14.52 | 14.96 | 82588 | 12219 | 3.70% |
| 2025-10-14 | 14.67 | 14.58 | -0.09 | -0.61% | 14.53 | 14.71 | 63908 | 9335 | 2.87% |
| 2025-10-13 | 14.16 | 14.67 | 0.08 | 0.55% | 14.11 | 14.68 | 73302 | 10647 | 3.29% |
| 2025-10-10 | 14.26 | 14.59 | 0.28 | 1.96% | 14.25 | 14.70 | 90804 | 13267 | 4.42% |
| 2025-10-09 | 14.23 | 14.31 | 0.10 | 0.70% | 14.22 | 14.46 | 57653 | 8264 | 2.81% |
| 2025-09-30 | 14.34 | 14.21 | -0.14 | -0.98% | 14.16 | 14.35 | 45016 | 6426 | 2.19% |
| 2025-09-29 | 14.36 | 14.35 | 0.04 | 0.28% | 14.21 | 14.42 | 39788 | 5705 | 1.94% |
| 2025-09-26 | 14.34 | 14.31 | -0.02 | -0.14% | 14.16 | 14.38 | 39507 | 5655 | 1.92% |
| 2025-09-25 | 14.46 | 14.33 | -0.10 | -0.69% | 14.21 | 14.48 | 52746 | 7550 | 2.57% |
| 2025-09-24 | 14.18 | 14.43 | 0.24 | 1.69% | 14.14 | 14.45 | 50537 | 7251 | 2.46% |
| 2025-09-23 | 14.20 | 14.19 | -0.04 | -0.28% | 13.91 | 14.26 | 62167 | 8742 | 3.03% |
| 2025-09-22 | 14.31 | 14.23 | -0.09 | -0.63% | 14.11 | 14.33 | 44368 | 6297 | 2.16% |
| 2025-09-19 | 14.32 | 14.32 | 0.00 | 0.00% | 14.26 | 14.39 | 39135 | 5601 | 1.91% |
| 2025-09-18 | 14.60 | 14.32 | -0.27 | -1.85% | 14.21 | 14.65 | 87515 | 12638 | 4.26% |
| 2025-09-17 | 14.83 | 14.59 | -0.27 | -1.82% | 14.57 | 14.88 | 106422 | 15638 | 5.18% |
| 2025-09-16 | 14.83 | 14.86 | 0.04 | 0.27% | 14.75 | 14.96 | 56621 | 8403 | 2.76% |
| 2025-09-15 | 14.89 | 14.82 | -0.12 | -0.80% | 14.77 | 14.96 | 52462 | 7789 | 2.55% |
| 2025-09-12 | 15.18 | 14.94 | -0.27 | -1.78% | 14.90 | 15.20 | 89021 | 13335 | 4.34% |
| 2025-09-11 | 15.04 | 15.21 | 0.17 | 1.13% | 14.85 | 15.22 | 67482 | 10175 | 3.29% |
| 2025-09-10 | 15.06 | 15.04 | -0.05 | -0.33% | 14.93 | 15.19 | 56278 | 8470 | 2.74% |
| 2025-09-09 | 15.40 | 15.09 | -0.32 | -2.08% | 14.97 | 15.43 | 94725 | 14382 | 4.61% |
| 2025-09-08 | 14.92 | 15.41 | 0.45 | 3.01% | 14.86 | 15.55 | 123230 | 18910 | 6.00% |
| 2025-09-05 | 14.82 | 14.96 | 0.17 | 1.15% | 14.75 | 14.96 | 66966 | 9965 | 3.26% |
| 2025-09-04 | 14.73 | 14.79 | 0.02 | 0.14% | 14.55 | 14.85 | 76621 | 11300 | 3.73% |
| 2025-09-03 | 15.13 | 14.77 | -0.23 | -1.53% | 14.70 | 15.15 | 71762 | 10657 | 3.49% |
| 2025-09-02 | 15.43 | 15.00 | -0.43 | -2.79% | 14.92 | 15.45 | 109232 | 16469 | 5.32% |
| 2025-09-01 | 15.63 | 15.43 | 0.00 | 0.00% | 15.29 | 15.66 | 106458 | 16451 | 5.18% |
| 2025-08-29 | 15.45 | 15.43 | -0.17 | -1.09% | 15.28 | 15.68 | 141565 | 21900 | 6.89% |
| 2025-08-28 | 15.40 | 15.60 | 0.37 | 2.43% | 15.09 | 16.14 | 235509 | 36632 | 11.47% |
| 2025-08-27 | 14.86 | 15.23 | 0.37 | 2.49% | 14.72 | 15.84 | 254650 | 39023 | 12.40% |
| 2025-08-26 | 14.60 | 14.86 | 0.24 | 1.64% | 14.58 | 14.87 | 114951 | 16917 | 5.60% |
| 2025-08-25 | 14.62 | 14.62 | 0.04 | 0.27% | 14.57 | 14.72 | 79195 | 11593 | 3.86% |
| 2025-08-22 | 14.82 | 14.58 | -0.12 | -0.82% | 14.50 | 14.82 | 82127 | 11967 | 4.00% |
| 2025-08-21 | 14.35 | 14.70 | 0.39 | 2.73% | 14.31 | 14.92 | 187935 | 27611 | 9.15% |
| 2025-08-20 | 14.22 | 14.31 | 0.03 | 0.21% | 14.20 | 14.32 | 49449 | 7047 | 2.41% |
| 2025-08-19 | 14.30 | 14.28 | -0.04 | -0.28% | 14.19 | 14.38 | 56597 | 8068 | 2.76% |
| 2025-08-18 | 14.31 | 14.32 | 0.06 | 0.42% | 14.22 | 14.35 | 68809 | 9836 | 3.35% |
| 2025-08-15 | 14.25 | 14.26 | 0.06 | 0.42% | 14.20 | 14.34 | 63086 | 9001 | 3.07% |
| 2025-08-14 | 14.31 | 14.20 | -0.09 | -0.63% | 14.12 | 14.31 | 58907 | 8374 | 2.87% |
| 2025-08-13 | 14.20 | 14.29 | 0.10 | 0.70% | 14.14 | 14.33 | 68523 | 9747 | 3.34% |
| 2025-08-12 | 14.18 | 14.19 | 0.02 | 0.14% | 14.12 | 14.23 | 39870 | 5654 | 1.94% |
| 2025-08-11 | 14.16 | 14.17 | 0.02 | 0.14% | 14.10 | 14.19 | 47102 | 6669 | 2.29% |
| 2025-08-08 | 14.12 | 14.15 | 0.03 | 0.21% | 14.06 | 14.16 | 34605 | 4882 | 1.69% |
| 2025-08-07 | 14.14 | 14.12 | -0.03 | -0.21% | 14.06 | 14.19 | 39814 | 5623 | 1.94% |
| 2025-08-06 | 14.16 | 14.15 | 0.04 | 0.28% | 14.09 | 14.17 | 40748 | 5754 | 1.98% |
| 2025-08-05 | 14.26 | 14.11 | -0.15 | -1.05% | 14.07 | 14.31 | 60984 | 8625 | 2.97% |
| 2025-08-04 | 13.74 | 14.26 | 0.44 | 3.18% | 13.72 | 14.29 | 104763 | 14742 | 5.10% |
| 2025-08-01 | 13.82 | 13.82 | -0.02 | -0.14% | 13.67 | 13.87 | 56188 | 7736 | 2.74% |
| 2025-07-31 | 13.98 | 13.84 | -0.16 | -1.14% | 13.76 | 14.02 | 75204 | 10421 | 3.66% |
| 2025-07-30 | 13.96 | 14.00 | -0.04 | -0.28% | 13.92 | 14.12 | 59985 | 8418 | 2.92% |
| 2025-07-29 | 14.20 | 14.04 | -0.17 | -1.20% | 13.91 | 14.21 | 90949 | 12739 | 4.43% |
| 2025-07-28 | 14.15 | 14.21 | 0.07 | 0.50% | 14.15 | 14.26 | 69486 | 9867 | 3.38% |
| 2025-07-25 | 14.20 | 14.14 | -0.15 | -1.05% | 14.08 | 14.33 | 117100 | 16622 | 5.70% |
| 2025-07-24 | 14.86 | 14.29 | -0.78 | -5.18% | 14.05 | 15.00 | 279995 | 40031 | 13.64% |