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 | 13.59 | 13.41 | -0.36 | -2.61% | 13.30 | 13.65 | 171921 | 23014 | 4.33% |
| 2025-10-30 | 13.81 | 13.77 | -0.04 | -0.29% | 13.70 | 13.96 | 59845 | 8253 | 1.51% |
| 2025-10-29 | 13.90 | 13.81 | -0.13 | -0.93% | 13.72 | 13.91 | 55647 | 7668 | 1.40% |
| 2025-10-28 | 13.92 | 13.94 | 0.01 | 0.07% | 13.89 | 14.03 | 45151 | 6300 | 1.14% |
| 2025-10-27 | 13.89 | 13.93 | 0.06 | 0.43% | 13.82 | 14.03 | 58663 | 8167 | 1.48% |
| 2025-10-24 | 14.14 | 13.87 | -0.28 | -1.98% | 13.86 | 14.14 | 80029 | 11173 | 2.01% |
| 2025-10-23 | 13.98 | 14.15 | 0.17 | 1.22% | 13.91 | 14.16 | 58299 | 8196 | 1.47% |
| 2025-10-22 | 13.99 | 13.98 | -0.01 | -0.07% | 13.92 | 14.11 | 59201 | 8301 | 1.49% |
| 2025-10-21 | 13.87 | 13.99 | 0.11 | 0.79% | 13.77 | 14.01 | 48695 | 6791 | 1.23% |
| 2025-10-20 | 13.86 | 13.88 | 0.02 | 0.14% | 13.82 | 14.03 | 55900 | 7764 | 1.41% |
| 2025-10-17 | 14.02 | 13.86 | -0.12 | -0.86% | 13.82 | 14.10 | 70869 | 9898 | 1.78% |
| 2025-10-16 | 14.05 | 13.98 | -0.08 | -0.57% | 13.90 | 14.11 | 60490 | 8471 | 1.52% |
| 2025-10-15 | 13.86 | 14.06 | 0.23 | 1.66% | 13.80 | 14.09 | 66242 | 9266 | 1.67% |
| 2025-10-14 | 13.77 | 13.83 | 0.09 | 0.66% | 13.73 | 13.89 | 62309 | 8610 | 1.57% |
| 2025-10-13 | 13.71 | 13.74 | -0.30 | -2.14% | 13.57 | 13.80 | 74350 | 10200 | 1.87% |
| 2025-10-10 | 13.95 | 14.04 | 0.14 | 1.01% | 13.82 | 14.07 | 68737 | 9612 | 1.73% |
| 2025-10-09 | 13.99 | 13.90 | -0.02 | -0.14% | 13.66 | 13.99 | 67863 | 9358 | 1.71% |
| 2025-09-30 | 13.96 | 13.92 | 0.00 | 0.00% | 13.83 | 13.96 | 39594 | 5504 | 1.00% |
| 2025-09-29 | 14.00 | 13.92 | -0.07 | -0.50% | 13.70 | 14.00 | 53180 | 7368 | 1.34% |
| 2025-09-26 | 14.13 | 13.99 | -0.14 | -0.99% | 13.91 | 14.17 | 62700 | 8789 | 1.58% |
| 2025-09-25 | 14.28 | 14.13 | -0.11 | -0.77% | 14.06 | 14.35 | 53824 | 7630 | 1.35% |
| 2025-09-24 | 14.26 | 14.44 | 0.09 | 0.63% | 14.22 | 14.45 | 50649 | 7284 | 1.27% |
| 2025-09-23 | 14.25 | 14.35 | 0.07 | 0.49% | 14.01 | 14.35 | 88774 | 12586 | 2.23% |
| 2025-09-22 | 14.45 | 14.28 | -0.21 | -1.45% | 14.18 | 14.53 | 87901 | 12560 | 2.21% |
| 2025-09-19 | 14.64 | 14.49 | -0.18 | -1.23% | 14.43 | 14.64 | 72290 | 10477 | 1.82% |
| 2025-09-18 | 15.00 | 14.67 | -0.31 | -2.07% | 14.52 | 15.00 | 171446 | 25350 | 4.32% |
| 2025-09-17 | 14.97 | 14.98 | 0.01 | 0.07% | 14.89 | 15.10 | 73238 | 10983 | 1.84% |
| 2025-09-16 | 14.95 | 14.97 | -0.01 | -0.07% | 14.85 | 14.99 | 62851 | 9379 | 1.58% |
| 2025-09-15 | 15.06 | 14.98 | -0.09 | -0.60% | 14.90 | 15.06 | 65921 | 9867 | 1.66% |
| 2025-09-12 | 15.08 | 15.07 | -0.08 | -0.53% | 15.05 | 15.23 | 63587 | 9600 | 1.60% |
| 2025-09-11 | 15.17 | 15.15 | 0.01 | 0.07% | 14.83 | 15.19 | 119698 | 17972 | 3.01% |
| 2025-09-10 | 15.10 | 15.14 | -0.04 | -0.26% | 15.02 | 15.17 | 67321 | 10163 | 1.69% |
| 2025-09-09 | 15.23 | 15.18 | -0.04 | -0.26% | 15.01 | 15.33 | 115624 | 17542 | 2.91% |
| 2025-09-08 | 14.94 | 15.22 | 0.26 | 1.74% | 14.88 | 15.23 | 137008 | 20751 | 3.45% |
| 2025-09-05 | 14.97 | 14.96 | -0.02 | -0.13% | 14.68 | 15.10 | 93111 | 13813 | 2.34% |
| 2025-09-04 | 14.73 | 14.98 | 0.25 | 1.70% | 14.73 | 15.07 | 144832 | 21636 | 3.65% |
| 2025-09-03 | 14.97 | 14.73 | -0.25 | -1.67% | 14.68 | 15.21 | 126129 | 18839 | 3.17% |
| 2025-09-02 | 15.00 | 14.98 | 0.04 | 0.27% | 14.72 | 15.18 | 147334 | 22090 | 3.71% |
| 2025-09-01 | 14.79 | 14.94 | 0.25 | 1.70% | 14.63 | 15.00 | 143053 | 21253 | 3.60% |
| 2025-08-29 | 14.58 | 14.69 | 0.05 | 0.34% | 14.51 | 14.84 | 101539 | 14909 | 2.56% |
| 2025-08-28 | 14.74 | 14.64 | -0.10 | -0.68% | 14.30 | 14.85 | 161023 | 23483 | 4.05% |
| 2025-08-27 | 15.28 | 14.74 | -0.54 | -3.53% | 14.74 | 15.36 | 237353 | 35600 | 5.97% |
| 2025-08-26 | 15.11 | 15.28 | 0.12 | 0.79% | 15.02 | 15.35 | 139557 | 21268 | 3.51% |
| 2025-08-25 | 15.17 | 15.16 | 0.00 | 0.00% | 15.01 | 15.24 | 176026 | 26615 | 4.43% |
| 2025-08-22 | 15.24 | 15.16 | -0.09 | -0.59% | 15.02 | 15.27 | 101566 | 15361 | 2.56% |
| 2025-08-21 | 15.35 | 15.25 | -0.07 | -0.46% | 15.19 | 15.41 | 108222 | 16568 | 2.72% |
| 2025-08-20 | 15.30 | 15.32 | -0.03 | -0.20% | 15.20 | 15.38 | 104279 | 15924 | 2.62% |
| 2025-08-19 | 15.05 | 15.35 | 0.27 | 1.79% | 15.03 | 15.66 | 229747 | 35457 | 5.78% |
| 2025-08-18 | 15.00 | 15.08 | 0.11 | 0.73% | 14.98 | 15.21 | 146354 | 22054 | 3.68% |
| 2025-08-15 | 14.72 | 14.97 | 0.25 | 1.70% | 14.70 | 14.99 | 112386 | 16663 | 2.83% |
| 2025-08-14 | 14.97 | 14.72 | -0.27 | -1.80% | 14.68 | 15.00 | 105368 | 15626 | 2.65% |
| 2025-08-13 | 15.01 | 14.99 | 0.00 | 0.00% | 14.87 | 15.13 | 107990 | 16141 | 2.72% |
| 2025-08-12 | 15.20 | 14.99 | -0.21 | -1.38% | 14.95 | 15.28 | 117992 | 17778 | 2.97% |
| 2025-08-11 | 14.94 | 15.20 | 0.29 | 1.95% | 14.90 | 15.28 | 151033 | 22796 | 3.80% |
| 2025-08-08 | 14.93 | 14.91 | 0.00 | 0.00% | 14.82 | 14.98 | 81094 | 12075 | 2.04% |
| 2025-08-07 | 15.00 | 14.91 | -0.10 | -0.67% | 14.90 | 15.10 | 110854 | 16608 | 2.79% |
| 2025-08-06 | 15.02 | 15.01 | 0.00 | 0.00% | 14.87 | 15.06 | 97518 | 14606 | 2.45% |
| 2025-08-05 | 14.98 | 15.01 | 0.01 | 0.07% | 14.91 | 15.09 | 92006 | 13791 | 2.32% |
| 2025-08-04 | 15.05 | 15.00 | -0.13 | -0.86% | 14.80 | 15.08 | 123010 | 18356 | 3.10% |
| 2025-08-01 | 14.99 | 15.13 | 0.15 | 1.00% | 14.98 | 15.25 | 133946 | 20298 | 3.37% |
| 2025-07-31 | 15.46 | 14.98 | -0.50 | -3.23% | 14.90 | 15.47 | 178362 | 26960 | 4.49% |
| 2025-07-30 | 15.10 | 15.48 | 0.32 | 2.11% | 14.96 | 15.51 | 220560 | 33831 | 5.55% |
| 2025-07-29 | 15.41 | 15.16 | -0.25 | -1.62% | 14.83 | 15.44 | 248136 | 37398 | 6.25% |
| 2025-07-28 | 15.03 | 15.41 | 0.39 | 2.60% | 15.02 | 15.80 | 390235 | 60708 | 9.82% |
| 2025-07-25 | 14.98 | 15.02 | 0.08 | 0.54% | 14.91 | 15.27 | 243103 | 36669 | 6.12% |
| 2025-07-24 | 14.66 | 14.94 | 0.30 | 2.05% | 14.64 | 14.94 | 254287 | 37643 | 6.40% |