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 | 14.27 | 14.42 | 0.16 | 1.12% | 14.21 | 14.51 | 24414 | 3523 | 3.13% |
| 2025-10-30 | 14.26 | 14.26 | -0.09 | -0.63% | 14.16 | 14.46 | 23149 | 3306 | 2.97% |
| 2025-10-29 | 14.72 | 14.35 | -0.42 | -2.84% | 14.29 | 14.78 | 26093 | 3768 | 3.35% |
| 2025-10-28 | 14.59 | 14.77 | 0.07 | 0.48% | 14.58 | 14.89 | 23017 | 3401 | 2.95% |
| 2025-10-27 | 14.63 | 14.70 | -0.08 | -0.54% | 14.42 | 14.84 | 29611 | 4335 | 3.80% |
| 2025-10-24 | 14.69 | 14.78 | 0.19 | 1.30% | 14.49 | 14.99 | 32747 | 4818 | 4.20% |
| 2025-10-23 | 14.55 | 14.59 | 0.13 | 0.90% | 14.34 | 14.62 | 24314 | 3522 | 3.12% |
| 2025-10-22 | 14.40 | 14.46 | 0.06 | 0.42% | 14.32 | 14.53 | 21052 | 3037 | 2.70% |
| 2025-10-21 | 14.15 | 14.40 | 0.36 | 2.56% | 13.96 | 14.40 | 22708 | 3230 | 2.91% |
| 2025-10-20 | 13.71 | 14.04 | 0.44 | 3.24% | 13.61 | 14.10 | 26541 | 3704 | 3.40% |
| 2025-10-17 | 13.73 | 13.60 | -0.12 | -0.87% | 13.59 | 13.89 | 20150 | 2766 | 2.58% |
| 2025-10-16 | 13.98 | 13.72 | -0.24 | -1.72% | 13.62 | 14.02 | 15378 | 2115 | 1.97% |
| 2025-10-15 | 14.02 | 13.96 | 0.08 | 0.58% | 13.82 | 14.13 | 17864 | 2494 | 2.29% |
| 2025-10-14 | 14.15 | 13.88 | -0.14 | -1.00% | 13.85 | 14.21 | 18125 | 2536 | 2.32% |
| 2025-10-13 | 13.67 | 14.02 | 0.13 | 0.94% | 13.01 | 14.02 | 31929 | 4391 | 4.09% |
| 2025-10-10 | 13.77 | 13.89 | 0.05 | 0.36% | 13.67 | 14.01 | 17910 | 2483 | 2.30% |
| 2025-10-09 | 14.13 | 13.84 | -0.27 | -1.91% | 13.73 | 14.25 | 22749 | 3168 | 2.92% |
| 2025-09-30 | 14.08 | 14.11 | 0.01 | 0.07% | 14.01 | 14.19 | 12826 | 1809 | 1.64% |
| 2025-09-29 | 13.96 | 14.10 | 0.18 | 1.29% | 13.59 | 14.19 | 20255 | 2836 | 2.60% |
| 2025-09-26 | 13.80 | 13.92 | 0.03 | 0.22% | 13.70 | 14.12 | 17400 | 2425 | 2.23% |
| 2025-09-25 | 13.95 | 13.89 | -0.08 | -0.57% | 13.79 | 14.15 | 25084 | 3499 | 3.22% |
| 2025-09-24 | 13.37 | 13.97 | 0.64 | 4.80% | 13.22 | 14.11 | 43362 | 5988 | 5.56% |
| 2025-09-23 | 13.62 | 13.33 | -0.27 | -1.99% | 12.82 | 13.62 | 37802 | 4973 | 4.85% |
| 2025-09-22 | 13.81 | 13.60 | -0.22 | -1.59% | 13.50 | 13.82 | 19083 | 2597 | 2.45% |
| 2025-09-19 | 14.06 | 13.82 | -0.19 | -1.36% | 13.60 | 14.17 | 31330 | 4326 | 4.02% |
| 2025-09-18 | 14.49 | 14.01 | -0.48 | -3.31% | 13.92 | 14.53 | 25735 | 3664 | 3.30% |
| 2025-09-17 | 14.46 | 14.49 | 0.03 | 0.21% | 14.36 | 14.65 | 21162 | 3068 | 2.71% |
| 2025-09-16 | 14.23 | 14.46 | 0.29 | 2.05% | 14.13 | 14.53 | 22832 | 3276 | 2.93% |
| 2025-09-15 | 14.42 | 14.17 | -0.23 | -1.60% | 14.12 | 14.47 | 18181 | 2587 | 2.33% |
| 2025-09-12 | 14.55 | 14.40 | -0.08 | -0.55% | 14.35 | 14.59 | 15147 | 2189 | 1.94% |
| 2025-09-11 | 14.38 | 14.48 | 0.15 | 1.05% | 14.18 | 14.48 | 17920 | 2573 | 2.30% |
| 2025-09-10 | 14.33 | 14.33 | 0.09 | 0.63% | 14.20 | 14.41 | 17920 | 2566 | 2.30% |
| 2025-09-09 | 14.34 | 14.24 | -0.07 | -0.49% | 14.14 | 14.39 | 24390 | 3477 | 3.13% |
| 2025-09-08 | 14.34 | 14.31 | 0.15 | 1.06% | 14.11 | 14.37 | 24470 | 3487 | 3.14% |
| 2025-09-05 | 13.90 | 14.16 | 0.27 | 1.94% | 13.78 | 14.25 | 25442 | 3570 | 3.26% |
| 2025-09-04 | 13.77 | 13.89 | 0.19 | 1.39% | 13.62 | 14.09 | 28775 | 4003 | 3.69% |
| 2025-09-03 | 13.90 | 13.70 | -0.20 | -1.44% | 13.61 | 14.00 | 25507 | 3525 | 3.27% |
| 2025-09-02 | 13.88 | 13.90 | 0.07 | 0.51% | 13.45 | 14.01 | 29133 | 3998 | 3.73% |
| 2025-09-01 | 13.63 | 13.83 | 0.20 | 1.47% | 13.57 | 14.04 | 32080 | 4436 | 4.11% |
| 2025-08-29 | 13.90 | 13.63 | -0.31 | -2.22% | 13.48 | 14.03 | 40903 | 5581 | 5.24% |
| 2025-08-28 | 14.07 | 13.94 | -0.17 | -1.20% | 13.34 | 14.49 | 51227 | 7092 | 6.57% |
| 2025-08-27 | 14.93 | 14.11 | -0.79 | -5.30% | 14.11 | 14.99 | 38218 | 5581 | 4.90% |
| 2025-08-26 | 14.80 | 14.90 | 0.19 | 1.29% | 14.65 | 15.02 | 33979 | 5063 | 4.36% |
| 2025-08-25 | 14.84 | 14.71 | -0.04 | -0.27% | 14.63 | 14.89 | 29320 | 4320 | 3.76% |
| 2025-08-22 | 14.91 | 14.75 | -0.22 | -1.47% | 14.74 | 15.05 | 26481 | 3930 | 3.39% |
| 2025-08-21 | 15.01 | 14.97 | 0.05 | 0.34% | 14.82 | 15.04 | 29672 | 4429 | 3.80% |
| 2025-08-20 | 15.01 | 14.92 | -0.03 | -0.20% | 14.75 | 15.03 | 30737 | 4563 | 3.94% |
| 2025-08-19 | 14.41 | 14.95 | 0.59 | 4.11% | 14.36 | 15.08 | 56435 | 8346 | 7.23% |
| 2025-08-18 | 14.33 | 14.36 | 0.09 | 0.63% | 14.28 | 14.47 | 23931 | 3447 | 3.07% |
| 2025-08-15 | 14.32 | 14.27 | -0.06 | -0.42% | 14.23 | 14.48 | 26977 | 3870 | 3.46% |
| 2025-08-14 | 14.79 | 14.33 | -0.38 | -2.58% | 14.31 | 14.85 | 28519 | 4131 | 3.66% |
| 2025-08-13 | 14.92 | 14.71 | -0.13 | -0.88% | 14.68 | 14.96 | 24825 | 3667 | 3.18% |
| 2025-08-12 | 14.91 | 14.84 | -0.07 | -0.47% | 14.77 | 15.00 | 27694 | 4112 | 3.55% |
| 2025-08-11 | 14.80 | 14.91 | 0.11 | 0.74% | 14.70 | 15.02 | 38799 | 5784 | 4.97% |
| 2025-08-08 | 14.62 | 14.80 | 0.23 | 1.58% | 14.52 | 14.87 | 35805 | 5279 | 4.59% |
| 2025-08-07 | 14.69 | 14.57 | -0.09 | -0.61% | 14.53 | 14.73 | 21899 | 3198 | 2.81% |
| 2025-08-06 | 14.71 | 14.66 | -0.07 | -0.48% | 14.57 | 14.75 | 23897 | 3500 | 3.06% |
| 2025-08-05 | 14.53 | 14.73 | 0.22 | 1.52% | 14.46 | 14.73 | 37103 | 5412 | 4.76% |
| 2025-08-04 | 14.39 | 14.51 | 0.15 | 1.04% | 14.17 | 14.53 | 28746 | 4148 | 3.68% |
| 2025-08-01 | 14.24 | 14.36 | 0.16 | 1.13% | 14.17 | 14.40 | 28027 | 4009 | 3.59% |
| 2025-07-31 | 14.31 | 14.20 | -0.17 | -1.18% | 14.11 | 14.39 | 34521 | 4910 | 4.43% |
| 2025-07-30 | 14.50 | 14.37 | -0.11 | -0.76% | 14.28 | 14.64 | 30044 | 4329 | 3.85% |
| 2025-07-29 | 14.42 | 14.48 | 0.01 | 0.07% | 14.26 | 14.75 | 37159 | 5372 | 4.76% |
| 2025-07-28 | 14.40 | 14.47 | 0.20 | 1.40% | 14.27 | 14.50 | 40588 | 5839 | 5.20% |
| 2025-07-25 | 14.45 | 14.27 | -0.39 | -2.66% | 14.19 | 14.66 | 66710 | 9553 | 8.55% |