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 | 13.66 | 13.78 | 0.20 | 1.47% | 13.65 | 13.87 | 201809 | 27816 | 2.25% |
| 2025-10-30 | 13.85 | 13.58 | -0.34 | -2.44% | 13.58 | 13.87 | 188815 | 25881 | 2.11% |
| 2025-10-29 | 13.67 | 13.92 | 0.17 | 1.24% | 13.63 | 13.95 | 265417 | 36700 | 2.96% |
| 2025-10-28 | 13.78 | 13.75 | -0.10 | -0.72% | 13.73 | 13.88 | 146593 | 20207 | 1.64% |
| 2025-10-27 | 13.88 | 13.85 | 0.06 | 0.44% | 13.79 | 13.94 | 204247 | 28300 | 2.28% |
| 2025-10-24 | 13.67 | 13.79 | 0.08 | 0.58% | 13.64 | 13.80 | 156626 | 21524 | 1.75% |
| 2025-10-23 | 13.58 | 13.71 | 0.12 | 0.88% | 13.38 | 13.73 | 176037 | 23841 | 1.97% |
| 2025-10-22 | 13.72 | 13.59 | -0.19 | -1.38% | 13.56 | 13.74 | 151910 | 20712 | 1.70% |
| 2025-10-21 | 13.74 | 13.78 | 0.09 | 0.66% | 13.68 | 13.90 | 202325 | 27866 | 2.26% |
| 2025-10-20 | 13.81 | 13.69 | 0.03 | 0.22% | 13.61 | 13.85 | 157827 | 21653 | 1.76% |
| 2025-10-17 | 14.02 | 13.66 | -0.37 | -2.64% | 13.65 | 14.13 | 235292 | 32655 | 2.63% |
| 2025-10-16 | 14.21 | 14.03 | -0.23 | -1.61% | 13.97 | 14.21 | 222717 | 31334 | 2.49% |
| 2025-10-15 | 14.30 | 14.26 | -0.02 | -0.14% | 13.97 | 14.42 | 311117 | 44083 | 3.47% |
| 2025-10-14 | 14.75 | 14.28 | -0.43 | -2.92% | 14.26 | 14.79 | 406086 | 58792 | 4.53% |
| 2025-10-13 | 13.91 | 14.71 | 0.07 | 0.48% | 13.91 | 14.98 | 573031 | 82991 | 6.40% |
| 2025-10-10 | 14.31 | 14.64 | 0.47 | 3.32% | 14.27 | 15.46 | 755803 | 112459 | 8.44% |
| 2025-10-09 | 14.13 | 14.17 | 0.04 | 0.28% | 13.92 | 14.18 | 183518 | 25844 | 2.05% |
| 2025-09-30 | 14.25 | 14.13 | -0.20 | -1.40% | 14.09 | 14.26 | 197672 | 27966 | 2.21% |
| 2025-09-29 | 13.80 | 14.33 | 0.52 | 3.77% | 13.70 | 14.49 | 336765 | 47755 | 3.76% |
| 2025-09-26 | 13.85 | 13.81 | -0.16 | -1.15% | 13.80 | 14.04 | 109651 | 15236 | 1.22% |
| 2025-09-25 | 14.03 | 13.97 | -0.04 | -0.29% | 13.91 | 14.19 | 147153 | 20691 | 1.64% |
| 2025-09-24 | 13.73 | 14.01 | 0.13 | 0.94% | 13.73 | 14.11 | 159663 | 22284 | 1.78% |
| 2025-09-23 | 13.98 | 13.88 | -0.21 | -1.49% | 13.53 | 14.06 | 211028 | 28996 | 2.36% |
| 2025-09-22 | 13.95 | 14.09 | 0.24 | 1.73% | 13.87 | 14.13 | 151325 | 21175 | 1.69% |
| 2025-09-19 | 14.14 | 13.85 | -0.28 | -1.98% | 13.78 | 14.16 | 184749 | 25748 | 2.06% |
| 2025-09-18 | 14.51 | 14.13 | -0.49 | -3.35% | 14.01 | 14.52 | 296429 | 42374 | 3.31% |
| 2025-09-17 | 14.50 | 14.62 | 0.08 | 0.55% | 14.44 | 14.67 | 237616 | 34607 | 2.65% |
| 2025-09-16 | 14.30 | 14.54 | 0.21 | 1.47% | 14.27 | 14.56 | 170456 | 24602 | 1.90% |
| 2025-09-15 | 14.39 | 14.33 | -0.12 | -0.83% | 14.28 | 14.48 | 171056 | 24611 | 1.91% |
| 2025-09-12 | 14.63 | 14.45 | -0.20 | -1.37% | 14.43 | 14.66 | 196372 | 28591 | 2.19% |
| 2025-09-11 | 14.28 | 14.65 | 0.33 | 2.30% | 14.14 | 14.68 | 280540 | 40668 | 3.13% |
| 2025-09-10 | 14.26 | 14.32 | 0.09 | 0.63% | 14.21 | 14.44 | 162625 | 23323 | 1.82% |
| 2025-09-09 | 14.38 | 14.23 | -0.18 | -1.25% | 14.20 | 14.45 | 193814 | 27733 | 2.16% |
| 2025-09-08 | 14.43 | 14.41 | -0.12 | -0.83% | 14.33 | 14.55 | 197538 | 28493 | 2.21% |
| 2025-09-05 | 14.30 | 14.53 | 0.24 | 1.68% | 14.10 | 14.56 | 257086 | 37004 | 2.87% |
| 2025-09-04 | 14.23 | 14.29 | 0.03 | 0.21% | 14.11 | 14.53 | 327365 | 46903 | 3.65% |
| 2025-09-03 | 14.82 | 14.26 | -0.47 | -3.19% | 14.10 | 15.30 | 431389 | 63784 | 4.82% |
| 2025-09-02 | 15.13 | 14.73 | -0.40 | -2.64% | 14.65 | 15.13 | 344187 | 50949 | 3.84% |
| 2025-09-01 | 15.12 | 15.13 | 0.05 | 0.33% | 14.97 | 15.19 | 271543 | 40981 | 3.03% |
| 2025-08-29 | 15.42 | 15.08 | -0.33 | -2.14% | 15.04 | 15.50 | 484713 | 73900 | 5.41% |
| 2025-08-28 | 15.01 | 15.41 | 0.44 | 2.94% | 14.96 | 15.68 | 543074 | 83168 | 6.06% |
| 2025-08-27 | 15.60 | 14.97 | -0.57 | -3.67% | 14.92 | 15.74 | 483123 | 74337 | 5.39% |
| 2025-08-26 | 15.33 | 15.54 | 0.10 | 0.65% | 15.28 | 15.75 | 466807 | 72318 | 5.21% |
| 2025-08-25 | 15.50 | 15.44 | -0.03 | -0.19% | 15.32 | 15.78 | 612671 | 94803 | 6.84% |
| 2025-08-22 | 15.10 | 15.47 | 0.33 | 2.18% | 15.04 | 15.47 | 494303 | 75921 | 5.52% |
| 2025-08-21 | 15.45 | 15.14 | -0.30 | -1.94% | 15.06 | 15.50 | 353295 | 53913 | 3.94% |
| 2025-08-20 | 15.19 | 15.44 | 0.17 | 1.11% | 14.98 | 15.46 | 454503 | 69275 | 5.07% |
| 2025-08-19 | 15.23 | 15.27 | -0.12 | -0.78% | 15.13 | 15.46 | 430880 | 65837 | 4.81% |
| 2025-08-18 | 15.57 | 15.39 | 0.06 | 0.39% | 15.10 | 15.72 | 860696 | 132495 | 9.61% |
| 2025-08-15 | 14.61 | 15.33 | 0.81 | 5.58% | 14.58 | 15.82 | 1029254 | 156658 | 11.49% |
| 2025-08-14 | 14.75 | 14.52 | -0.32 | -2.16% | 14.50 | 14.95 | 550067 | 81032 | 6.14% |
| 2025-08-13 | 14.75 | 14.84 | 0.08 | 0.54% | 14.55 | 15.04 | 635027 | 94054 | 7.09% |
| 2025-08-12 | 14.47 | 14.76 | 0.29 | 2.00% | 14.42 | 15.09 | 556307 | 82115 | 6.21% |
| 2025-08-11 | 14.21 | 14.47 | 0.21 | 1.47% | 14.19 | 14.59 | 367091 | 53071 | 4.10% |
| 2025-08-08 | 14.37 | 14.26 | -0.20 | -1.38% | 14.17 | 14.40 | 255164 | 36409 | 2.85% |
| 2025-08-07 | 14.58 | 14.46 | -0.18 | -1.23% | 14.34 | 14.65 | 379428 | 54951 | 4.24% |
| 2025-08-06 | 14.13 | 14.64 | 0.45 | 3.17% | 14.10 | 14.66 | 538014 | 77671 | 6.01% |
| 2025-08-05 | 14.30 | 14.19 | -0.08 | -0.56% | 14.08 | 14.40 | 318636 | 45235 | 3.56% |
| 2025-08-04 | 14.12 | 14.27 | -0.05 | -0.35% | 14.06 | 14.28 | 230594 | 32684 | 2.57% |
| 2025-08-01 | 14.44 | 14.32 | -0.05 | -0.35% | 14.29 | 14.65 | 355866 | 51352 | 3.97% |
| 2025-07-31 | 14.38 | 14.37 | -0.17 | -1.17% | 14.23 | 14.58 | 390471 | 56268 | 4.36% |
| 2025-07-30 | 14.78 | 14.54 | -0.37 | -2.48% | 14.37 | 14.90 | 578282 | 84628 | 6.46% |
| 2025-07-29 | 14.46 | 14.91 | 0.45 | 3.11% | 14.35 | 15.10 | 896697 | 132323 | 10.01% |
| 2025-07-28 | 14.65 | 14.46 | -0.25 | -1.70% | 14.14 | 14.83 | 802102 | 116379 | 8.95% |
| 2025-07-25 | 15.21 | 14.71 | -0.14 | -0.94% | 14.67 | 16.00 | 1628570 | 249789 | 18.18% |
| 2025-07-24 | 14.01 | 14.85 | 1.35 | 10.00% | 13.95 | 14.85 | 1142608 | 167221 | 12.76% |