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 | 13.50 | 13.66 | -0.19 | -1.37% | 13.39 | 13.84 | 204249 | 27920 | 4.52% |
| 2025-10-30 | 13.70 | 13.85 | 0.18 | 1.32% | 13.63 | 14.10 | 224412 | 31192 | 4.96% |
| 2025-10-29 | 13.58 | 13.67 | 0.10 | 0.74% | 13.50 | 13.68 | 95057 | 12959 | 2.10% |
| 2025-10-28 | 13.65 | 13.57 | -0.10 | -0.73% | 13.54 | 13.70 | 89535 | 12190 | 1.98% |
| 2025-10-27 | 13.55 | 13.67 | 0.19 | 1.41% | 13.52 | 13.69 | 112803 | 15347 | 2.49% |
| 2025-10-24 | 13.43 | 13.48 | 0.10 | 0.75% | 13.38 | 13.54 | 90360 | 12154 | 2.00% |
| 2025-10-23 | 13.23 | 13.38 | 0.16 | 1.21% | 13.10 | 13.38 | 93558 | 12409 | 2.07% |
| 2025-10-22 | 13.26 | 13.22 | -0.11 | -0.83% | 13.20 | 13.37 | 62595 | 8308 | 1.38% |
| 2025-10-21 | 13.19 | 13.33 | 0.14 | 1.06% | 13.13 | 13.33 | 80327 | 10650 | 1.78% |
| 2025-10-20 | 13.18 | 13.19 | 0.14 | 1.07% | 13.07 | 13.28 | 81110 | 10683 | 1.79% |
| 2025-10-17 | 13.40 | 13.05 | -0.36 | -2.68% | 13.05 | 13.53 | 134145 | 17735 | 2.97% |
| 2025-10-16 | 13.60 | 13.41 | -0.21 | -1.54% | 13.38 | 13.65 | 105063 | 14166 | 2.32% |
| 2025-10-15 | 13.48 | 13.62 | 0.15 | 1.11% | 13.34 | 13.64 | 106167 | 14347 | 2.35% |
| 2025-10-14 | 13.69 | 13.47 | -0.22 | -1.61% | 13.44 | 13.94 | 140990 | 19237 | 3.12% |
| 2025-10-13 | 13.35 | 13.69 | -0.28 | -2.00% | 13.25 | 13.74 | 161687 | 21849 | 3.57% |
| 2025-10-10 | 14.35 | 13.97 | -0.45 | -3.12% | 13.97 | 14.37 | 201102 | 28305 | 4.45% |
| 2025-10-09 | 14.59 | 14.42 | 0.00 | 0.00% | 14.39 | 14.63 | 210571 | 30485 | 4.66% |
| 2025-09-30 | 14.14 | 14.42 | 0.24 | 1.69% | 14.13 | 14.55 | 216291 | 31162 | 4.78% |
| 2025-09-29 | 13.96 | 14.18 | 0.38 | 2.75% | 13.96 | 14.24 | 181469 | 25646 | 4.01% |
| 2025-09-26 | 14.03 | 13.80 | -0.37 | -2.61% | 13.80 | 14.15 | 178455 | 24982 | 3.95% |
| 2025-09-25 | 14.35 | 14.17 | -0.26 | -1.80% | 14.16 | 14.45 | 186403 | 26633 | 4.12% |
| 2025-09-24 | 14.11 | 14.43 | 0.20 | 1.41% | 13.95 | 14.48 | 249455 | 35455 | 5.51% |
| 2025-09-23 | 14.40 | 14.23 | -0.21 | -1.45% | 14.00 | 14.65 | 249141 | 35686 | 5.51% |
| 2025-09-22 | 14.33 | 14.44 | 0.13 | 0.91% | 14.22 | 14.58 | 141303 | 20323 | 3.12% |
| 2025-09-19 | 14.30 | 14.31 | -0.08 | -0.56% | 14.23 | 14.52 | 190402 | 27374 | 4.21% |
| 2025-09-18 | 14.69 | 14.39 | -0.35 | -2.37% | 14.17 | 14.77 | 341250 | 49466 | 7.54% |
| 2025-09-17 | 14.62 | 14.74 | 0.00 | 0.00% | 14.53 | 14.86 | 269615 | 39647 | 5.96% |
| 2025-09-16 | 14.86 | 14.74 | -0.23 | -1.54% | 14.41 | 14.87 | 432334 | 63261 | 9.56% |
| 2025-09-15 | 15.18 | 14.97 | -0.20 | -1.32% | 14.96 | 15.67 | 431859 | 66286 | 9.55% |
| 2025-09-12 | 15.10 | 15.17 | -0.07 | -0.46% | 14.78 | 15.45 | 396069 | 59776 | 8.76% |
| 2025-09-11 | 15.11 | 15.24 | -0.01 | -0.07% | 14.71 | 15.25 | 376536 | 56413 | 8.32% |
| 2025-09-10 | 15.70 | 15.25 | -0.69 | -4.33% | 15.07 | 15.70 | 542075 | 82922 | 11.98% |
| 2025-09-09 | 15.51 | 15.94 | 0.26 | 1.66% | 15.44 | 16.10 | 708986 | 112481 | 15.67% |
| 2025-09-08 | 15.92 | 15.68 | -0.21 | -1.32% | 15.32 | 15.96 | 701247 | 109128 | 15.50% |
| 2025-09-05 | 14.81 | 15.89 | 0.90 | 6.00% | 14.81 | 15.92 | 976934 | 152275 | 21.60% |
| 2025-09-04 | 15.26 | 14.99 | -0.12 | -0.79% | 14.63 | 15.60 | 834068 | 126639 | 18.44% |
| 2025-09-03 | 14.50 | 15.11 | 0.61 | 4.21% | 14.42 | 15.95 | 941270 | 142749 | 20.81% |
| 2025-09-02 | 14.70 | 14.50 | -0.21 | -1.43% | 14.42 | 14.96 | 406279 | 59487 | 8.98% |
| 2025-09-01 | 14.60 | 14.71 | 0.19 | 1.31% | 14.46 | 14.83 | 396648 | 58170 | 8.77% |
| 2025-08-29 | 13.96 | 14.52 | 0.52 | 3.71% | 13.90 | 15.12 | 651872 | 95253 | 14.41% |
| 2025-08-28 | 14.15 | 14.00 | -0.04 | -0.28% | 13.44 | 14.16 | 317016 | 43887 | 7.01% |
| 2025-08-27 | 14.48 | 14.04 | -0.43 | -2.97% | 14.00 | 14.62 | 310707 | 44686 | 6.87% |
| 2025-08-26 | 14.78 | 14.47 | -0.30 | -2.03% | 14.44 | 14.80 | 325786 | 47456 | 7.20% |
| 2025-08-25 | 14.67 | 14.77 | 0.52 | 3.65% | 14.62 | 15.31 | 544212 | 80955 | 12.03% |
| 2025-08-22 | 14.25 | 14.25 | -0.05 | -0.35% | 14.14 | 14.37 | 200191 | 28502 | 4.43% |
| 2025-08-21 | 14.75 | 14.30 | -0.42 | -2.85% | 14.21 | 14.75 | 299917 | 43177 | 6.63% |
| 2025-08-20 | 14.67 | 14.72 | -0.04 | -0.27% | 14.47 | 14.75 | 251451 | 36788 | 5.56% |
| 2025-08-19 | 14.47 | 14.76 | 0.18 | 1.23% | 14.42 | 14.91 | 432875 | 63510 | 9.57% |
| 2025-08-18 | 14.62 | 14.58 | 0.23 | 1.60% | 14.40 | 14.66 | 398315 | 57885 | 8.81% |
| 2025-08-15 | 14.06 | 14.35 | 0.26 | 1.85% | 14.01 | 14.46 | 368458 | 52698 | 8.15% |
| 2025-08-14 | 13.97 | 14.09 | 0.16 | 1.15% | 13.95 | 14.50 | 497004 | 70908 | 10.99% |
| 2025-08-13 | 13.88 | 13.93 | 0.05 | 0.36% | 13.77 | 13.98 | 221153 | 30705 | 4.89% |
| 2025-08-12 | 14.00 | 13.88 | -0.14 | -1.00% | 13.80 | 14.00 | 178312 | 24711 | 3.94% |
| 2025-08-11 | 13.78 | 14.02 | 0.33 | 2.41% | 13.74 | 14.14 | 296710 | 41410 | 6.56% |
| 2025-08-08 | 13.92 | 13.69 | -0.22 | -1.58% | 13.66 | 13.95 | 200142 | 27518 | 4.42% |
| 2025-08-07 | 13.64 | 13.91 | 0.27 | 1.98% | 13.52 | 14.17 | 397156 | 55355 | 8.78% |
| 2025-08-06 | 13.45 | 13.64 | 0.20 | 1.49% | 13.34 | 13.69 | 185184 | 25097 | 4.09% |
| 2025-08-05 | 13.39 | 13.44 | 0.05 | 0.37% | 13.37 | 13.54 | 119101 | 16004 | 2.63% |
| 2025-08-04 | 13.20 | 13.39 | 0.10 | 0.75% | 13.10 | 13.39 | 108075 | 14334 | 2.39% |
| 2025-08-01 | 13.35 | 13.29 | -0.05 | -0.37% | 13.22 | 13.36 | 93573 | 12429 | 2.07% |
| 2025-07-31 | 13.35 | 13.34 | -0.06 | -0.45% | 13.31 | 13.56 | 138621 | 18611 | 3.06% |
| 2025-07-30 | 13.81 | 13.40 | -0.41 | -2.97% | 13.25 | 13.83 | 252985 | 34141 | 5.59% |
| 2025-07-29 | 13.80 | 13.81 | -0.05 | -0.36% | 13.69 | 13.94 | 148204 | 20411 | 3.28% |
| 2025-07-28 | 13.71 | 13.86 | 0.19 | 1.39% | 13.69 | 14.03 | 210955 | 29274 | 4.66% |
| 2025-07-25 | 13.82 | 13.67 | -0.15 | -1.09% | 13.65 | 13.88 | 187433 | 25716 | 4.14% |
| 2025-07-24 | 13.76 | 13.82 | 0.05 | 0.36% | 13.73 | 13.89 | 183020 | 25241 | 4.05% |