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 | 14.28 | 14.53 | 0.20 | 1.40% | 14.28 | 14.73 | 15634 | 2280 | 0.90% |
| 2025-10-30 | 14.50 | 14.33 | -0.04 | -0.28% | 14.12 | 14.52 | 19595 | 2809 | 1.13% |
| 2025-10-29 | 14.86 | 14.37 | -0.42 | -2.84% | 14.31 | 14.95 | 27607 | 3998 | 1.59% |
| 2025-10-28 | 14.74 | 14.79 | 0.04 | 0.27% | 14.65 | 14.88 | 9270 | 1370 | 0.53% |
| 2025-10-27 | 14.98 | 14.75 | 0.07 | 0.48% | 14.62 | 15.06 | 11653 | 1723 | 0.67% |
| 2025-10-24 | 14.53 | 14.68 | 0.20 | 1.38% | 14.44 | 14.83 | 9803 | 1433 | 0.56% |
| 2025-10-23 | 14.36 | 14.48 | 0.24 | 1.69% | 14.09 | 14.54 | 13287 | 1903 | 0.76% |
| 2025-10-22 | 14.35 | 14.36 | 0.08 | 0.56% | 14.18 | 14.55 | 12690 | 1823 | 0.73% |
| 2025-10-21 | 14.14 | 14.28 | 0.21 | 1.49% | 14.08 | 14.37 | 9158 | 1306 | 0.53% |
| 2025-10-20 | 13.94 | 14.07 | 0.33 | 2.40% | 13.76 | 14.19 | 12991 | 1818 | 0.75% |
| 2025-10-17 | 14.05 | 13.74 | -0.36 | -2.55% | 13.66 | 14.29 | 19702 | 2732 | 1.13% |
| 2025-10-16 | 14.59 | 14.10 | -0.50 | -3.42% | 14.02 | 14.65 | 13422 | 1913 | 0.77% |
| 2025-10-15 | 14.67 | 14.60 | 0.06 | 0.41% | 14.45 | 14.85 | 12830 | 1875 | 0.74% |
| 2025-10-14 | 15.39 | 14.54 | -0.85 | -5.52% | 14.53 | 15.50 | 16595 | 2482 | 0.96% |
| 2025-10-13 | 14.10 | 15.39 | 0.19 | 1.25% | 14.10 | 15.63 | 31938 | 4814 | 1.84% |
| 2025-10-10 | 15.36 | 15.20 | -0.21 | -1.36% | 15.00 | 15.47 | 18321 | 2783 | 1.05% |
| 2025-10-09 | 15.09 | 15.41 | 0.41 | 2.73% | 15.09 | 15.93 | 32561 | 5029 | 1.87% |
| 2025-09-30 | 15.00 | 15.00 | -0.03 | -0.20% | 15.00 | 15.30 | 12632 | 1906 | 0.73% |
| 2025-09-29 | 15.03 | 15.03 | -0.03 | -0.20% | 14.89 | 15.37 | 18652 | 2824 | 1.07% |
| 2025-09-26 | 15.55 | 15.06 | -0.69 | -4.38% | 15.01 | 15.84 | 23654 | 3618 | 1.36% |
| 2025-09-25 | 15.38 | 15.75 | 0.37 | 2.41% | 15.33 | 16.29 | 25223 | 3993 | 1.45% |
| 2025-09-24 | 15.15 | 15.38 | 0.25 | 1.65% | 15.06 | 15.58 | 16609 | 2560 | 0.96% |
| 2025-09-23 | 15.34 | 15.13 | -0.14 | -0.92% | 14.49 | 15.34 | 21260 | 3164 | 1.22% |
| 2025-09-22 | 15.53 | 15.27 | -0.29 | -1.86% | 15.15 | 15.76 | 12623 | 1944 | 0.73% |
| 2025-09-19 | 15.50 | 15.56 | 0.09 | 0.58% | 15.39 | 15.66 | 12109 | 1877 | 0.70% |
| 2025-09-18 | 15.57 | 15.47 | -0.19 | -1.21% | 15.32 | 16.05 | 21681 | 3392 | 1.25% |
| 2025-09-17 | 15.48 | 15.66 | 0.16 | 1.03% | 15.40 | 15.88 | 13262 | 2079 | 0.76% |
| 2025-09-16 | 15.36 | 15.50 | 0.21 | 1.37% | 15.20 | 15.64 | 16323 | 2517 | 0.94% |
| 2025-09-15 | 15.70 | 15.29 | -0.01 | -0.07% | 15.11 | 15.83 | 17110 | 2630 | 0.98% |
| 2025-09-12 | 15.60 | 15.30 | -0.24 | -1.54% | 15.20 | 15.80 | 15325 | 2364 | 0.88% |
| 2025-09-11 | 15.16 | 15.54 | 0.29 | 1.90% | 14.92 | 15.73 | 19789 | 3053 | 1.14% |
| 2025-09-10 | 14.94 | 15.25 | 0.37 | 2.49% | 14.84 | 15.47 | 17470 | 2645 | 1.01% |
| 2025-09-09 | 15.40 | 14.88 | -0.56 | -3.63% | 14.77 | 15.47 | 18732 | 2823 | 1.08% |
| 2025-09-08 | 15.12 | 15.44 | 0.39 | 2.59% | 14.85 | 15.50 | 20742 | 3151 | 1.19% |
| 2025-09-05 | 14.50 | 15.05 | 0.60 | 4.15% | 14.38 | 15.07 | 17549 | 2607 | 1.01% |
| 2025-09-04 | 14.63 | 14.45 | -0.10 | -0.69% | 14.25 | 14.91 | 17925 | 2621 | 1.03% |
| 2025-09-03 | 14.99 | 14.55 | -0.30 | -2.02% | 14.44 | 15.22 | 16459 | 2436 | 0.95% |
| 2025-09-02 | 15.35 | 14.85 | -0.53 | -3.45% | 14.57 | 15.45 | 21703 | 3232 | 1.25% |
| 2025-09-01 | 15.74 | 15.38 | 0.07 | 0.46% | 15.23 | 15.74 | 18853 | 2907 | 1.09% |
| 2025-08-29 | 15.79 | 15.31 | -0.14 | -0.91% | 15.21 | 15.79 | 17216 | 2650 | 0.99% |
| 2025-08-28 | 15.72 | 15.45 | -0.45 | -2.83% | 14.80 | 16.06 | 39838 | 6131 | 2.29% |
| 2025-08-27 | 16.53 | 15.90 | -0.74 | -4.45% | 15.82 | 16.69 | 24637 | 4019 | 1.42% |
| 2025-08-26 | 16.80 | 16.64 | -0.26 | -1.54% | 16.52 | 16.96 | 23649 | 3957 | 1.36% |
| 2025-08-25 | 17.06 | 16.90 | -0.19 | -1.11% | 16.62 | 17.38 | 36493 | 6196 | 2.10% |
| 2025-08-22 | 16.89 | 17.09 | 0.11 | 0.65% | 16.60 | 17.88 | 57418 | 9886 | 3.30% |
| 2025-08-21 | 15.41 | 16.98 | 1.67 | 10.91% | 15.26 | 17.85 | 68849 | 11459 | 3.96% |
| 2025-08-20 | 15.31 | 15.31 | -0.22 | -1.42% | 15.17 | 15.54 | 18427 | 2822 | 1.06% |
| 2025-08-19 | 15.46 | 15.53 | -0.06 | -0.38% | 15.25 | 15.66 | 21543 | 3327 | 1.24% |
| 2025-08-18 | 15.00 | 15.59 | 0.89 | 6.05% | 14.83 | 15.87 | 37937 | 5868 | 2.18% |
| 2025-08-15 | 14.41 | 14.70 | 0.33 | 2.30% | 14.40 | 14.79 | 15507 | 2276 | 0.89% |
| 2025-08-14 | 15.14 | 14.37 | -0.64 | -4.26% | 14.35 | 15.15 | 20603 | 3018 | 1.19% |
| 2025-08-13 | 15.04 | 15.01 | 0.08 | 0.54% | 14.82 | 15.22 | 14665 | 2200 | 0.84% |
| 2025-08-12 | 15.27 | 14.93 | -0.32 | -2.10% | 14.84 | 15.39 | 18976 | 2851 | 1.09% |
| 2025-08-11 | 14.89 | 15.25 | 0.55 | 3.74% | 14.71 | 15.50 | 34325 | 5232 | 1.98% |
| 2025-08-08 | 14.55 | 14.70 | 0.13 | 0.89% | 14.22 | 14.74 | 19491 | 2832 | 1.12% |
| 2025-08-07 | 14.79 | 14.57 | -0.09 | -0.61% | 14.52 | 15.00 | 25162 | 3708 | 1.45% |
| 2025-08-06 | 14.88 | 14.66 | -0.09 | -0.61% | 14.60 | 14.88 | 17695 | 2598 | 1.02% |
| 2025-08-05 | 14.52 | 14.75 | 0.13 | 0.89% | 14.52 | 14.88 | 19939 | 2944 | 1.15% |
| 2025-08-04 | 14.55 | 14.62 | 0.14 | 0.97% | 14.31 | 14.65 | 24380 | 3536 | 1.40% |
| 2025-08-01 | 14.55 | 14.48 | -0.18 | -1.23% | 14.43 | 14.72 | 26542 | 3862 | 1.53% |
| 2025-07-31 | 15.26 | 14.66 | -0.47 | -3.11% | 14.60 | 15.26 | 26944 | 4001 | 1.55% |
| 2025-07-30 | 15.33 | 15.13 | -0.22 | -1.43% | 15.00 | 15.46 | 29305 | 4446 | 1.69% |
| 2025-07-29 | 14.76 | 15.35 | 0.58 | 3.93% | 14.76 | 15.68 | 42269 | 6434 | 2.43% |
| 2025-07-28 | 14.66 | 14.77 | 0.15 | 1.03% | 14.46 | 14.89 | 23680 | 3475 | 1.36% |
| 2025-07-25 | 14.72 | 14.62 | -0.06 | -0.41% | 14.62 | 15.23 | 37245 | 5513 | 2.14% |
| 2025-07-24 | 14.81 | 14.68 | 0.17 | 1.17% | 14.61 | 15.50 | 56890 | 8505 | 3.27% |