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 | 13.40 | 13.58 | 0.22 | 1.65% | 13.38 | 13.62 | 38880 | 5266 | 2.19% |
| 2025-10-30 | 13.40 | 13.36 | -0.17 | -1.26% | 13.36 | 13.58 | 35049 | 4721 | 1.98% |
| 2025-10-29 | 13.68 | 13.53 | -0.21 | -1.53% | 13.32 | 13.78 | 56265 | 7584 | 3.17% |
| 2025-10-28 | 13.70 | 13.74 | -0.07 | -0.51% | 13.70 | 13.90 | 33435 | 4612 | 1.88% |
| 2025-10-27 | 13.76 | 13.81 | 0.06 | 0.44% | 13.64 | 13.88 | 35706 | 4919 | 2.01% |
| 2025-10-24 | 14.02 | 13.75 | -0.26 | -1.86% | 13.72 | 14.02 | 47287 | 6550 | 2.67% |
| 2025-10-23 | 13.81 | 14.01 | 0.14 | 1.01% | 13.81 | 14.09 | 42041 | 5876 | 2.37% |
| 2025-10-22 | 13.88 | 13.87 | -0.10 | -0.72% | 13.84 | 14.14 | 33990 | 4736 | 1.92% |
| 2025-10-21 | 13.79 | 13.97 | 0.18 | 1.31% | 13.79 | 14.04 | 45521 | 6337 | 2.57% |
| 2025-10-20 | 13.50 | 13.79 | 0.32 | 2.38% | 13.50 | 13.87 | 42962 | 5895 | 2.42% |
| 2025-10-17 | 13.84 | 13.47 | -0.34 | -2.46% | 13.42 | 13.85 | 38309 | 5225 | 2.16% |
| 2025-10-16 | 13.90 | 13.81 | -0.16 | -1.15% | 13.73 | 13.98 | 44529 | 6163 | 2.51% |
| 2025-10-15 | 13.89 | 13.97 | 0.01 | 0.07% | 13.76 | 14.24 | 54266 | 7576 | 3.06% |
| 2025-10-14 | 13.98 | 13.96 | 0.13 | 0.94% | 13.84 | 14.29 | 70730 | 9927 | 3.99% |
| 2025-10-13 | 13.66 | 13.83 | -0.30 | -2.12% | 13.45 | 13.88 | 39721 | 5454 | 2.24% |
| 2025-10-10 | 14.13 | 14.13 | 0.07 | 0.50% | 14.08 | 14.28 | 46909 | 6646 | 2.64% |
| 2025-10-09 | 14.33 | 14.06 | -0.34 | -2.36% | 13.80 | 14.33 | 75453 | 10541 | 4.25% |
| 2025-09-30 | 14.83 | 14.40 | -0.50 | -3.36% | 14.33 | 14.83 | 102616 | 14826 | 5.78% |
| 2025-09-29 | 14.25 | 14.90 | 0.77 | 5.45% | 14.20 | 15.08 | 171198 | 25176 | 9.65% |
| 2025-09-26 | 14.12 | 14.13 | 0.09 | 0.64% | 14.02 | 14.26 | 42459 | 5998 | 2.39% |
| 2025-09-25 | 14.15 | 14.04 | -0.08 | -0.57% | 14.03 | 14.17 | 26974 | 3798 | 1.52% |
| 2025-09-24 | 14.07 | 14.12 | 0.08 | 0.57% | 14.00 | 14.14 | 28734 | 4044 | 1.62% |
| 2025-09-23 | 14.29 | 14.04 | -0.19 | -1.34% | 13.98 | 14.33 | 43638 | 6148 | 2.46% |
| 2025-09-22 | 14.40 | 14.23 | -0.21 | -1.45% | 14.21 | 14.40 | 32431 | 4625 | 1.83% |
| 2025-09-19 | 14.30 | 14.44 | 0.06 | 0.42% | 14.14 | 14.48 | 48757 | 6973 | 2.75% |
| 2025-09-18 | 14.57 | 14.38 | -0.19 | -1.30% | 14.30 | 14.65 | 59951 | 8654 | 3.38% |
| 2025-09-17 | 14.85 | 14.57 | -0.36 | -2.41% | 14.47 | 14.94 | 83327 | 12221 | 4.70% |
| 2025-09-16 | 14.80 | 14.93 | 0.20 | 1.36% | 14.62 | 14.96 | 63212 | 9341 | 3.56% |
| 2025-09-15 | 14.85 | 14.73 | -0.17 | -1.14% | 14.66 | 14.91 | 61014 | 8995 | 3.44% |
| 2025-09-12 | 15.17 | 14.90 | -0.28 | -1.84% | 14.90 | 15.37 | 98079 | 14759 | 5.53% |
| 2025-09-11 | 14.95 | 15.18 | 0.23 | 1.54% | 14.87 | 15.38 | 114452 | 17297 | 6.45% |
| 2025-09-10 | 14.98 | 14.95 | -0.03 | -0.20% | 14.76 | 15.17 | 75347 | 11281 | 4.25% |
| 2025-09-09 | 15.06 | 14.98 | -0.08 | -0.53% | 14.76 | 15.06 | 76693 | 11421 | 4.32% |
| 2025-09-08 | 14.70 | 15.06 | 0.31 | 2.10% | 14.62 | 15.25 | 124574 | 18650 | 7.02% |
| 2025-09-05 | 14.91 | 14.75 | 0.01 | 0.07% | 14.38 | 14.97 | 80959 | 11843 | 4.56% |
| 2025-09-04 | 14.50 | 14.74 | 0.28 | 1.94% | 14.42 | 14.82 | 101497 | 14883 | 5.72% |
| 2025-09-03 | 14.87 | 14.46 | -0.32 | -2.17% | 14.39 | 15.07 | 92708 | 13663 | 5.23% |
| 2025-09-02 | 14.84 | 14.78 | -0.10 | -0.67% | 14.71 | 15.13 | 102009 | 15212 | 5.75% |
| 2025-09-01 | 14.50 | 14.88 | 0.08 | 0.54% | 14.46 | 15.05 | 114783 | 16986 | 6.47% |
| 2025-08-29 | 14.65 | 14.80 | 0.40 | 2.78% | 14.62 | 15.25 | 144388 | 21555 | 8.14% |
| 2025-08-28 | 14.70 | 14.40 | -0.31 | -2.11% | 13.89 | 14.90 | 121391 | 17463 | 6.84% |
| 2025-08-27 | 15.14 | 14.71 | -0.46 | -3.03% | 14.68 | 15.18 | 116696 | 17464 | 6.58% |
| 2025-08-26 | 15.35 | 15.17 | -0.27 | -1.75% | 15.16 | 15.44 | 122610 | 18731 | 6.91% |
| 2025-08-25 | 14.98 | 15.44 | 0.46 | 3.07% | 14.96 | 15.65 | 194660 | 29769 | 10.97% |
| 2025-08-22 | 15.01 | 14.98 | -0.10 | -0.66% | 14.86 | 15.08 | 106845 | 15967 | 6.02% |
| 2025-08-21 | 15.31 | 15.08 | -0.44 | -2.84% | 15.03 | 15.47 | 171671 | 26034 | 9.68% |
| 2025-08-20 | 15.28 | 15.52 | 0.18 | 1.17% | 15.03 | 15.97 | 280336 | 43849 | 15.80% |
| 2025-08-19 | 14.68 | 15.34 | 0.69 | 4.71% | 14.60 | 16.01 | 284086 | 43596 | 16.01% |
| 2025-08-18 | 14.50 | 14.65 | 0.15 | 1.03% | 14.44 | 14.75 | 111951 | 16384 | 6.31% |
| 2025-08-15 | 14.44 | 14.50 | -0.03 | -0.21% | 14.31 | 14.55 | 78815 | 11383 | 4.44% |
| 2025-08-14 | 14.45 | 14.53 | 0.08 | 0.55% | 14.39 | 14.76 | 107449 | 15654 | 6.06% |
| 2025-08-13 | 14.63 | 14.45 | -0.06 | -0.41% | 14.30 | 14.63 | 80793 | 11628 | 4.55% |
| 2025-08-12 | 14.60 | 14.51 | -0.14 | -0.96% | 14.45 | 14.74 | 85545 | 12473 | 4.82% |
| 2025-08-11 | 14.43 | 14.65 | 0.29 | 2.02% | 14.31 | 14.73 | 104935 | 15300 | 5.91% |
| 2025-08-08 | 14.44 | 14.36 | -0.08 | -0.55% | 14.31 | 14.52 | 48031 | 6905 | 2.71% |
| 2025-08-07 | 14.50 | 14.44 | -0.08 | -0.55% | 14.42 | 14.63 | 75695 | 10993 | 4.27% |
| 2025-08-06 | 14.40 | 14.52 | 0.06 | 0.41% | 14.30 | 14.53 | 65558 | 9458 | 3.70% |
| 2025-08-05 | 14.46 | 14.46 | 0.02 | 0.14% | 14.39 | 14.62 | 73546 | 10655 | 4.15% |
| 2025-08-04 | 14.34 | 14.44 | -0.07 | -0.48% | 14.22 | 14.44 | 80933 | 11579 | 4.56% |
| 2025-08-01 | 14.66 | 14.51 | -0.18 | -1.23% | 14.51 | 14.85 | 81464 | 11890 | 4.59% |
| 2025-07-31 | 15.01 | 14.69 | -0.58 | -3.80% | 14.68 | 15.18 | 134016 | 19929 | 7.55% |
| 2025-07-30 | 15.15 | 15.27 | 0.09 | 0.59% | 14.98 | 15.75 | 182251 | 27859 | 10.27% |
| 2025-07-29 | 15.19 | 15.18 | -0.04 | -0.26% | 14.92 | 15.35 | 121285 | 18298 | 6.84% |
| 2025-07-28 | 14.67 | 15.22 | 0.47 | 3.19% | 14.50 | 15.49 | 200709 | 30187 | 11.31% |
| 2025-07-25 | 14.86 | 14.75 | -0.19 | -1.27% | 14.61 | 14.96 | 112403 | 16576 | 6.34% |
| 2025-07-24 | 14.79 | 14.94 | 0.15 | 1.01% | 14.75 | 14.99 | 92718 | 13809 | 5.23% |