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 | 14.36 | 14.60 | 0.27 | 1.88% | 14.32 | 14.89 | 50025 | 7349 | 2.49% |
| 2025-10-30 | 14.25 | 14.33 | 0.08 | 0.56% | 14.21 | 14.48 | 36955 | 5302 | 1.84% |
| 2025-10-29 | 14.10 | 14.25 | 0.14 | 0.99% | 13.92 | 14.36 | 33864 | 4778 | 1.68% |
| 2025-10-28 | 14.07 | 14.11 | 0.05 | 0.36% | 13.87 | 14.25 | 30373 | 4279 | 1.51% |
| 2025-10-27 | 14.09 | 14.06 | 0.00 | 0.00% | 13.87 | 14.18 | 25219 | 3542 | 1.25% |
| 2025-10-24 | 14.01 | 14.06 | 0.08 | 0.57% | 13.92 | 14.16 | 20947 | 2942 | 1.04% |
| 2025-10-23 | 13.87 | 13.98 | 0.10 | 0.72% | 13.66 | 13.98 | 29242 | 4035 | 1.45% |
| 2025-10-22 | 14.00 | 13.88 | -0.18 | -1.28% | 13.84 | 14.04 | 22720 | 3166 | 1.13% |
| 2025-10-21 | 13.97 | 14.06 | 0.12 | 0.86% | 13.82 | 14.08 | 17154 | 2400 | 0.85% |
| 2025-10-20 | 13.81 | 13.94 | 0.26 | 1.90% | 13.81 | 14.03 | 22383 | 3112 | 1.11% |
| 2025-10-17 | 14.26 | 13.68 | -0.57 | -4.00% | 13.64 | 14.42 | 37322 | 5202 | 1.85% |
| 2025-10-16 | 14.41 | 14.25 | -0.26 | -1.79% | 14.17 | 14.52 | 29853 | 4268 | 1.48% |
| 2025-10-15 | 14.53 | 14.51 | 0.08 | 0.55% | 14.35 | 14.73 | 29104 | 4227 | 1.45% |
| 2025-10-14 | 14.39 | 14.43 | 0.08 | 0.56% | 14.39 | 15.11 | 58212 | 8593 | 2.89% |
| 2025-10-13 | 14.00 | 14.35 | -0.08 | -0.55% | 13.70 | 14.44 | 40191 | 5692 | 2.00% |
| 2025-10-10 | 14.96 | 14.43 | -0.53 | -3.54% | 14.41 | 14.96 | 41499 | 6051 | 2.06% |
| 2025-10-09 | 15.12 | 14.96 | -0.10 | -0.66% | 14.87 | 15.15 | 41492 | 6217 | 2.06% |
| 2025-09-30 | 14.65 | 15.06 | 0.44 | 3.01% | 14.60 | 15.31 | 57044 | 8558 | 2.83% |
| 2025-09-29 | 14.34 | 14.62 | 0.32 | 2.24% | 14.25 | 14.85 | 40339 | 5906 | 2.00% |
| 2025-09-26 | 14.48 | 14.30 | -0.09 | -0.63% | 14.29 | 14.60 | 34074 | 4918 | 1.69% |
| 2025-09-25 | 14.16 | 14.39 | 0.24 | 1.70% | 14.09 | 14.93 | 63386 | 9259 | 3.15% |
| 2025-09-24 | 13.86 | 14.15 | 0.25 | 1.80% | 13.72 | 14.24 | 34926 | 4910 | 1.74% |
| 2025-09-23 | 14.21 | 13.90 | -0.30 | -2.11% | 13.53 | 14.33 | 49545 | 6854 | 2.46% |
| 2025-09-22 | 14.35 | 14.20 | -0.20 | -1.39% | 14.11 | 14.50 | 27743 | 3949 | 1.38% |
| 2025-09-19 | 14.59 | 14.40 | -0.25 | -1.71% | 14.31 | 14.76 | 39764 | 5745 | 1.98% |
| 2025-09-18 | 15.00 | 14.65 | -0.38 | -2.53% | 14.53 | 15.10 | 59136 | 8761 | 2.94% |
| 2025-09-17 | 15.28 | 15.03 | -0.24 | -1.57% | 14.99 | 15.29 | 49974 | 7558 | 2.48% |
| 2025-09-16 | 15.15 | 15.27 | 0.09 | 0.59% | 15.03 | 15.33 | 42426 | 6446 | 2.11% |
| 2025-09-15 | 15.00 | 15.18 | -0.02 | -0.13% | 15.00 | 15.46 | 47370 | 7219 | 2.35% |
| 2025-09-12 | 15.46 | 15.20 | -0.23 | -1.49% | 14.91 | 15.59 | 62977 | 9532 | 3.13% |
| 2025-09-11 | 15.38 | 15.43 | 0.05 | 0.33% | 15.15 | 15.49 | 63681 | 9776 | 3.16% |
| 2025-09-10 | 15.56 | 15.38 | -0.34 | -2.16% | 15.07 | 15.75 | 81574 | 12534 | 4.05% |
| 2025-09-09 | 15.76 | 15.72 | -0.29 | -1.81% | 15.57 | 16.16 | 79455 | 12581 | 3.95% |
| 2025-09-08 | 16.20 | 16.01 | 0.02 | 0.13% | 15.92 | 16.40 | 108948 | 17538 | 5.41% |
| 2025-09-05 | 14.52 | 15.99 | 1.44 | 9.90% | 14.51 | 16.04 | 156302 | 24308 | 7.76% |
| 2025-09-04 | 14.34 | 14.55 | 0.25 | 1.75% | 14.33 | 15.15 | 82404 | 12208 | 4.09% |
| 2025-09-03 | 14.41 | 14.30 | -0.12 | -0.83% | 14.24 | 14.82 | 37090 | 5357 | 1.84% |
| 2025-09-02 | 14.33 | 14.42 | 0.00 | 0.00% | 14.11 | 14.58 | 54471 | 7816 | 2.71% |
| 2025-09-01 | 14.19 | 14.42 | 0.23 | 1.62% | 14.19 | 14.56 | 34569 | 4974 | 1.72% |
| 2025-08-29 | 14.30 | 14.19 | -0.15 | -1.05% | 14.11 | 14.54 | 52163 | 7455 | 2.59% |
| 2025-08-28 | 14.65 | 14.34 | -0.32 | -2.18% | 13.95 | 14.92 | 70021 | 10062 | 3.48% |
| 2025-08-27 | 15.24 | 14.66 | -0.57 | -3.74% | 14.59 | 15.39 | 60073 | 9052 | 2.98% |
| 2025-08-26 | 15.16 | 15.23 | -0.04 | -0.26% | 15.03 | 15.37 | 35321 | 5385 | 1.75% |
| 2025-08-25 | 15.40 | 15.27 | -0.06 | -0.39% | 15.12 | 15.53 | 62739 | 9612 | 3.12% |
| 2025-08-22 | 15.25 | 15.33 | 0.08 | 0.52% | 15.13 | 15.39 | 43083 | 6577 | 2.14% |
| 2025-08-21 | 15.41 | 15.25 | -0.29 | -1.87% | 15.10 | 15.55 | 59741 | 9110 | 2.97% |
| 2025-08-20 | 15.28 | 15.54 | 0.14 | 0.91% | 15.23 | 15.63 | 30149 | 4643 | 1.50% |
| 2025-08-19 | 15.41 | 15.40 | 0.17 | 1.12% | 15.13 | 15.54 | 34934 | 5361 | 1.74% |
| 2025-08-18 | 15.19 | 15.23 | 0.09 | 0.59% | 15.16 | 15.42 | 41700 | 6376 | 2.07% |
| 2025-08-15 | 14.79 | 15.14 | 0.35 | 2.37% | 14.78 | 15.18 | 34304 | 5176 | 1.70% |
| 2025-08-14 | 15.29 | 14.79 | -0.54 | -3.52% | 14.79 | 15.44 | 40736 | 6110 | 2.02% |
| 2025-08-13 | 15.35 | 15.33 | 0.06 | 0.39% | 15.11 | 15.37 | 29056 | 4426 | 1.44% |
| 2025-08-12 | 15.57 | 15.27 | -0.34 | -2.18% | 15.17 | 15.58 | 33234 | 5088 | 1.65% |
| 2025-08-11 | 15.08 | 15.61 | 0.60 | 4.00% | 14.98 | 15.64 | 53356 | 8233 | 2.65% |
| 2025-08-08 | 15.17 | 15.01 | -0.11 | -0.73% | 14.86 | 15.17 | 21745 | 3263 | 1.08% |
| 2025-08-07 | 15.37 | 15.12 | -0.25 | -1.63% | 15.04 | 15.43 | 25727 | 3904 | 1.28% |
| 2025-08-06 | 15.23 | 15.37 | 0.21 | 1.39% | 15.09 | 15.44 | 30766 | 4693 | 1.53% |
| 2025-08-05 | 15.05 | 15.16 | 0.16 | 1.07% | 15.00 | 15.30 | 28587 | 4331 | 1.42% |
| 2025-08-04 | 14.87 | 15.00 | 0.09 | 0.60% | 14.70 | 15.04 | 25820 | 3847 | 1.28% |
| 2025-08-01 | 14.66 | 14.91 | 0.25 | 1.71% | 14.66 | 15.21 | 43201 | 6475 | 2.15% |
| 2025-07-31 | 14.98 | 14.66 | -0.28 | -1.87% | 14.62 | 15.05 | 29743 | 4401 | 1.48% |
| 2025-07-30 | 15.25 | 14.94 | -0.33 | -2.16% | 14.79 | 15.34 | 32167 | 4819 | 1.60% |
| 2025-07-29 | 15.44 | 15.27 | -0.17 | -1.10% | 15.05 | 15.66 | 44362 | 6753 | 2.20% |
| 2025-07-28 | 15.02 | 15.44 | 0.42 | 2.80% | 14.92 | 15.49 | 45410 | 6936 | 2.26% |
| 2025-07-25 | 14.97 | 15.02 | 0.05 | 0.33% | 14.86 | 15.09 | 19631 | 2933 | 0.98% |