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 | 14.84 | 0.50 | 3.49% | 14.32 | 15.38 | 157860 | 23764 | 3.10% |
| 2025-10-30 | 14.04 | 14.34 | 0.26 | 1.85% | 13.99 | 14.58 | 116076 | 16665 | 2.28% |
| 2025-10-29 | 13.96 | 14.08 | 0.13 | 0.93% | 13.85 | 14.15 | 59433 | 8332 | 1.17% |
| 2025-10-28 | 13.89 | 13.95 | -0.09 | -0.64% | 13.81 | 14.20 | 69266 | 9704 | 1.36% |
| 2025-10-27 | 14.32 | 14.04 | -0.16 | -1.13% | 13.90 | 14.52 | 86249 | 12235 | 1.70% |
| 2025-10-24 | 13.94 | 14.20 | 0.27 | 1.94% | 13.93 | 14.33 | 65605 | 9306 | 1.29% |
| 2025-10-23 | 13.93 | 13.93 | 0.05 | 0.36% | 13.54 | 13.95 | 53081 | 7275 | 1.04% |
| 2025-10-22 | 14.20 | 13.88 | -0.30 | -2.12% | 13.81 | 14.20 | 51346 | 7155 | 1.01% |
| 2025-10-21 | 14.00 | 14.18 | 0.18 | 1.29% | 13.93 | 14.30 | 51508 | 7290 | 1.01% |
| 2025-10-20 | 13.75 | 14.00 | 0.33 | 2.41% | 13.75 | 14.26 | 70066 | 9818 | 1.38% |
| 2025-10-17 | 14.33 | 13.67 | -0.58 | -4.07% | 13.65 | 14.60 | 84619 | 11894 | 1.66% |
| 2025-10-16 | 14.51 | 14.25 | -0.36 | -2.46% | 14.18 | 14.60 | 77426 | 11071 | 1.52% |
| 2025-10-15 | 14.54 | 14.61 | 0.11 | 0.76% | 14.36 | 14.74 | 62675 | 9100 | 1.23% |
| 2025-10-14 | 15.11 | 14.50 | -0.53 | -3.53% | 14.45 | 15.55 | 90905 | 13606 | 1.79% |
| 2025-10-13 | 14.44 | 15.03 | -0.06 | -0.40% | 14.39 | 15.16 | 95727 | 14143 | 1.88% |
| 2025-10-10 | 16.14 | 15.09 | -1.06 | -6.56% | 15.05 | 16.14 | 150215 | 23044 | 2.95% |
| 2025-10-09 | 16.48 | 16.15 | -0.15 | -0.92% | 16.07 | 16.68 | 138679 | 22674 | 2.73% |
| 2025-09-30 | 15.38 | 16.30 | 0.90 | 5.84% | 15.31 | 16.78 | 204808 | 33276 | 4.03% |
| 2025-09-29 | 14.80 | 15.40 | 0.78 | 5.34% | 14.80 | 15.73 | 157960 | 24332 | 3.10% |
| 2025-09-26 | 14.84 | 14.62 | -0.31 | -2.08% | 14.62 | 15.18 | 72375 | 10779 | 1.42% |
| 2025-09-25 | 14.88 | 14.93 | -0.05 | -0.33% | 14.82 | 15.53 | 84167 | 12792 | 1.65% |
| 2025-09-24 | 14.38 | 14.98 | 0.52 | 3.60% | 14.31 | 14.99 | 81770 | 12030 | 1.61% |
| 2025-09-23 | 15.01 | 14.46 | -0.44 | -2.95% | 14.09 | 15.03 | 115020 | 16596 | 2.26% |
| 2025-09-22 | 15.17 | 14.90 | -0.20 | -1.32% | 14.72 | 15.33 | 72403 | 10802 | 1.42% |
| 2025-09-19 | 15.25 | 15.10 | -0.24 | -1.56% | 15.03 | 15.57 | 80571 | 12309 | 1.58% |
| 2025-09-18 | 15.77 | 15.34 | -0.42 | -2.66% | 15.14 | 15.95 | 109623 | 17075 | 2.15% |
| 2025-09-17 | 15.95 | 15.76 | -0.15 | -0.94% | 15.65 | 16.10 | 78911 | 12476 | 1.55% |
| 2025-09-16 | 16.20 | 15.91 | -0.40 | -2.45% | 15.66 | 16.40 | 125339 | 19955 | 2.46% |
| 2025-09-15 | 16.42 | 16.31 | -0.10 | -0.61% | 16.26 | 17.14 | 170896 | 28539 | 3.36% |
| 2025-09-12 | 16.28 | 16.41 | 0.03 | 0.18% | 15.86 | 16.64 | 152091 | 24716 | 2.99% |
| 2025-09-11 | 16.16 | 16.38 | -0.01 | -0.06% | 16.00 | 16.46 | 109630 | 17832 | 2.15% |
| 2025-09-10 | 16.31 | 16.39 | -0.25 | -1.50% | 16.03 | 16.76 | 155207 | 25386 | 3.05% |
| 2025-09-09 | 16.40 | 16.64 | 0.02 | 0.12% | 16.26 | 17.14 | 217537 | 36581 | 4.28% |
| 2025-09-08 | 16.17 | 16.62 | 0.64 | 4.01% | 15.81 | 16.62 | 238597 | 38735 | 4.69% |
| 2025-09-05 | 14.80 | 15.98 | 1.22 | 8.27% | 14.72 | 16.07 | 222455 | 34748 | 4.37% |
| 2025-09-04 | 15.11 | 14.76 | -0.29 | -1.93% | 14.47 | 15.76 | 149612 | 22725 | 2.94% |
| 2025-09-03 | 15.43 | 15.05 | -0.26 | -1.70% | 14.96 | 15.81 | 105876 | 16269 | 2.08% |
| 2025-09-02 | 15.60 | 15.31 | -0.38 | -2.42% | 15.23 | 15.94 | 108116 | 16797 | 2.13% |
| 2025-09-01 | 15.59 | 15.69 | 0.29 | 1.88% | 15.34 | 15.82 | 108053 | 16869 | 2.12% |
| 2025-08-29 | 15.00 | 15.40 | 0.37 | 2.46% | 14.95 | 15.77 | 127472 | 19622 | 2.51% |
| 2025-08-28 | 15.05 | 15.03 | -0.04 | -0.27% | 14.40 | 15.29 | 145040 | 21510 | 2.85% |
| 2025-08-27 | 15.73 | 15.07 | -0.68 | -4.32% | 14.99 | 15.92 | 129678 | 20132 | 2.55% |
| 2025-08-26 | 15.56 | 15.75 | 0.20 | 1.29% | 15.40 | 16.06 | 102624 | 16206 | 2.02% |
| 2025-08-25 | 15.61 | 15.55 | 0.14 | 0.91% | 15.38 | 15.93 | 126437 | 19766 | 2.49% |
| 2025-08-22 | 15.36 | 15.41 | 0.01 | 0.06% | 15.26 | 15.55 | 79601 | 12239 | 1.56% |
| 2025-08-21 | 15.72 | 15.40 | -0.21 | -1.35% | 15.23 | 15.73 | 96852 | 14948 | 1.90% |
| 2025-08-20 | 15.46 | 15.61 | 0.07 | 0.45% | 15.25 | 15.66 | 107002 | 16575 | 2.10% |
| 2025-08-19 | 15.39 | 15.54 | 0.14 | 0.91% | 14.98 | 15.68 | 135175 | 20739 | 2.66% |
| 2025-08-18 | 15.24 | 15.40 | 0.07 | 0.46% | 14.89 | 15.60 | 158610 | 24185 | 3.12% |
| 2025-08-15 | 15.07 | 15.33 | 0.20 | 1.32% | 15.07 | 15.40 | 80094 | 12203 | 1.57% |
| 2025-08-14 | 15.66 | 15.13 | -0.37 | -2.39% | 15.06 | 15.66 | 108210 | 16558 | 2.13% |
| 2025-08-13 | 15.45 | 15.50 | 0.05 | 0.32% | 15.27 | 15.59 | 85263 | 13153 | 1.68% |
| 2025-08-12 | 16.00 | 15.45 | -0.38 | -2.40% | 15.39 | 16.00 | 132282 | 20564 | 2.60% |
| 2025-08-11 | 15.88 | 15.83 | 0.11 | 0.70% | 15.60 | 16.04 | 117734 | 18642 | 2.31% |
| 2025-08-08 | 15.65 | 15.72 | -0.08 | -0.51% | 15.45 | 15.81 | 100779 | 15748 | 1.98% |
| 2025-08-07 | 16.29 | 15.80 | -0.50 | -3.07% | 15.75 | 16.42 | 166817 | 26667 | 3.28% |
| 2025-08-06 | 15.00 | 16.30 | 1.27 | 8.45% | 14.88 | 16.65 | 271564 | 43242 | 5.34% |
| 2025-08-05 | 14.65 | 15.03 | 0.55 | 3.80% | 14.52 | 15.48 | 189901 | 28755 | 3.73% |
| 2025-08-04 | 13.67 | 14.48 | 0.77 | 5.62% | 13.57 | 14.65 | 176751 | 25207 | 3.47% |
| 2025-08-01 | 13.79 | 13.71 | -0.04 | -0.29% | 13.62 | 13.94 | 58562 | 8060 | 1.15% |
| 2025-07-31 | 14.11 | 13.75 | -0.40 | -2.83% | 13.68 | 14.31 | 108808 | 15167 | 2.14% |
| 2025-07-30 | 14.61 | 14.15 | -0.50 | -3.41% | 13.99 | 14.65 | 126654 | 18075 | 2.49% |
| 2025-07-29 | 14.51 | 14.65 | 0.09 | 0.62% | 14.45 | 14.89 | 130011 | 19053 | 2.56% |
| 2025-07-28 | 14.13 | 14.56 | 0.60 | 4.30% | 14.00 | 14.87 | 162704 | 23600 | 3.20% |
| 2025-07-25 | 14.06 | 13.96 | -0.10 | -0.71% | 13.88 | 14.15 | 80435 | 11237 | 1.58% |