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 | 13.85 | 0.18 | 1.32% | 13.62 | 14.04 | 114584 | 15920 | 2.37% |
| 2025-10-30 | 13.96 | 13.67 | -0.43 | -3.05% | 13.67 | 13.96 | 147393 | 20376 | 3.05% |
| 2025-10-29 | 13.91 | 14.10 | 0.22 | 1.59% | 13.81 | 14.10 | 127947 | 17842 | 2.65% |
| 2025-10-28 | 13.89 | 13.88 | -0.01 | -0.07% | 13.77 | 13.97 | 106206 | 14749 | 2.20% |
| 2025-10-27 | 14.02 | 13.89 | 0.01 | 0.07% | 13.83 | 14.09 | 126546 | 17621 | 2.62% |
| 2025-10-24 | 13.76 | 13.88 | 0.18 | 1.31% | 13.71 | 13.93 | 133946 | 18546 | 2.77% |
| 2025-10-23 | 13.65 | 13.70 | 0.04 | 0.29% | 13.42 | 13.70 | 93551 | 12674 | 1.93% |
| 2025-10-22 | 13.61 | 13.66 | 0.03 | 0.22% | 13.49 | 13.78 | 111113 | 15159 | 2.30% |
| 2025-10-21 | 13.58 | 13.63 | 0.07 | 0.52% | 13.47 | 13.67 | 99421 | 13501 | 2.06% |
| 2025-10-20 | 13.52 | 13.56 | 0.19 | 1.42% | 13.46 | 13.70 | 105887 | 14372 | 2.19% |
| 2025-10-17 | 13.71 | 13.37 | -0.41 | -2.98% | 13.35 | 13.79 | 144282 | 19545 | 2.98% |
| 2025-10-16 | 13.96 | 13.78 | -0.29 | -2.06% | 13.71 | 14.00 | 115777 | 15990 | 2.39% |
| 2025-10-15 | 13.62 | 14.07 | 0.45 | 3.30% | 13.47 | 14.07 | 195202 | 26908 | 4.04% |
| 2025-10-14 | 14.20 | 13.62 | -0.51 | -3.61% | 13.58 | 14.27 | 243639 | 33790 | 5.04% |
| 2025-10-13 | 13.70 | 14.13 | -0.32 | -2.21% | 13.53 | 14.18 | 217725 | 30275 | 4.50% |
| 2025-10-10 | 14.63 | 14.45 | -0.20 | -1.37% | 14.35 | 14.90 | 219659 | 32036 | 4.54% |
| 2025-10-09 | 14.78 | 14.65 | -0.13 | -0.88% | 14.50 | 14.81 | 222995 | 32673 | 4.61% |
| 2025-09-30 | 15.00 | 14.78 | -0.15 | -1.00% | 14.76 | 15.06 | 172150 | 25604 | 3.56% |
| 2025-09-29 | 14.66 | 14.93 | -0.09 | -0.60% | 14.44 | 15.05 | 273867 | 40455 | 5.66% |
| 2025-09-26 | 15.45 | 15.02 | -0.56 | -3.59% | 14.99 | 15.55 | 223597 | 34061 | 4.62% |
| 2025-09-25 | 15.59 | 15.58 | -0.07 | -0.45% | 15.43 | 15.85 | 247193 | 38806 | 5.11% |
| 2025-09-24 | 15.56 | 15.65 | 0.05 | 0.32% | 15.29 | 15.74 | 254172 | 39419 | 5.26% |
| 2025-09-23 | 15.87 | 15.60 | -0.37 | -2.32% | 15.20 | 16.16 | 349632 | 54441 | 7.23% |
| 2025-09-22 | 15.98 | 15.97 | 0.06 | 0.38% | 15.90 | 16.28 | 314917 | 50533 | 6.51% |
| 2025-09-19 | 16.81 | 15.91 | -1.06 | -6.25% | 15.80 | 16.81 | 571722 | 92368 | 11.82% |
| 2025-09-18 | 16.33 | 16.97 | 0.97 | 6.06% | 16.15 | 17.60 | 958148 | 161439 | 19.81% |
| 2025-09-17 | 15.63 | 16.00 | 0.40 | 2.56% | 15.52 | 16.10 | 402579 | 64044 | 8.33% |
| 2025-09-16 | 15.09 | 15.60 | 0.50 | 3.31% | 15.03 | 15.66 | 313259 | 48262 | 6.48% |
| 2025-09-15 | 15.20 | 15.10 | -0.16 | -1.05% | 15.04 | 15.39 | 227833 | 34587 | 4.71% |
| 2025-09-12 | 15.38 | 15.26 | -0.12 | -0.78% | 15.23 | 15.55 | 251748 | 38736 | 5.21% |
| 2025-09-11 | 14.95 | 15.38 | 0.38 | 2.53% | 14.88 | 15.40 | 303669 | 46156 | 6.28% |
| 2025-09-10 | 14.88 | 15.00 | -0.01 | -0.07% | 14.88 | 15.25 | 207578 | 31300 | 4.29% |
| 2025-09-09 | 15.09 | 15.01 | -0.09 | -0.60% | 14.79 | 15.26 | 278103 | 41883 | 5.75% |
| 2025-09-08 | 14.53 | 15.10 | 0.58 | 3.99% | 14.44 | 15.14 | 372358 | 55671 | 7.70% |
| 2025-09-05 | 13.90 | 14.52 | 0.60 | 4.31% | 13.77 | 14.55 | 232499 | 33120 | 4.81% |
| 2025-09-04 | 14.30 | 13.92 | -0.36 | -2.52% | 13.65 | 14.78 | 263066 | 37275 | 5.44% |
| 2025-09-03 | 14.97 | 14.28 | -0.57 | -3.84% | 14.22 | 15.09 | 252750 | 36945 | 5.23% |
| 2025-09-02 | 14.76 | 14.85 | 0.10 | 0.68% | 14.06 | 15.09 | 438058 | 63941 | 9.06% |
| 2025-09-01 | 14.79 | 14.75 | -0.05 | -0.34% | 14.62 | 15.12 | 193372 | 28583 | 4.00% |
| 2025-08-29 | 15.03 | 14.80 | -0.20 | -1.33% | 14.68 | 15.11 | 195408 | 29043 | 4.04% |
| 2025-08-28 | 14.90 | 15.00 | 0.06 | 0.40% | 14.41 | 15.08 | 288299 | 42715 | 5.96% |
| 2025-08-27 | 15.29 | 14.94 | -0.34 | -2.23% | 14.91 | 15.62 | 360302 | 55309 | 7.45% |
| 2025-08-26 | 15.27 | 15.28 | 0.04 | 0.26% | 15.00 | 15.45 | 327522 | 49748 | 6.77% |
| 2025-08-25 | 15.18 | 15.24 | 0.24 | 1.60% | 15.04 | 15.47 | 326543 | 49816 | 6.75% |
| 2025-08-22 | 14.70 | 15.00 | 0.25 | 1.69% | 14.66 | 15.07 | 304173 | 45455 | 6.29% |
| 2025-08-21 | 15.01 | 14.75 | -0.24 | -1.60% | 14.65 | 15.19 | 228480 | 33962 | 4.73% |
| 2025-08-20 | 14.88 | 14.99 | 0.03 | 0.20% | 14.81 | 15.09 | 233309 | 34897 | 4.82% |
| 2025-08-19 | 14.86 | 14.96 | 0.14 | 0.94% | 14.53 | 15.17 | 385783 | 57426 | 7.98% |
| 2025-08-18 | 14.65 | 14.82 | 0.21 | 1.44% | 14.56 | 14.87 | 283657 | 41863 | 5.87% |
| 2025-08-15 | 14.33 | 14.61 | 0.19 | 1.32% | 14.30 | 14.64 | 227106 | 33070 | 4.70% |
| 2025-08-14 | 14.66 | 14.42 | -0.24 | -1.64% | 14.17 | 14.69 | 258598 | 37339 | 5.35% |
| 2025-08-13 | 14.55 | 14.66 | 0.11 | 0.76% | 14.46 | 14.71 | 196638 | 28641 | 4.07% |
| 2025-08-12 | 14.68 | 14.55 | -0.11 | -0.75% | 14.41 | 14.69 | 159492 | 23147 | 3.30% |
| 2025-08-11 | 14.51 | 14.66 | 0.15 | 1.03% | 14.51 | 14.83 | 188296 | 27689 | 3.89% |
| 2025-08-08 | 14.79 | 14.51 | -0.29 | -1.96% | 14.48 | 14.83 | 188209 | 27471 | 3.89% |
| 2025-08-07 | 14.95 | 14.80 | -0.21 | -1.40% | 14.75 | 14.95 | 232351 | 34448 | 4.81% |
| 2025-08-06 | 14.66 | 15.01 | 0.42 | 2.88% | 14.57 | 15.10 | 383810 | 57255 | 7.94% |
| 2025-08-05 | 14.59 | 14.59 | 0.04 | 0.27% | 14.49 | 14.70 | 201805 | 29463 | 4.17% |
| 2025-08-04 | 14.20 | 14.55 | 0.41 | 2.90% | 14.08 | 14.55 | 165603 | 23831 | 3.42% |
| 2025-08-01 | 14.31 | 14.14 | -0.10 | -0.70% | 14.07 | 14.31 | 108859 | 15396 | 2.25% |
| 2025-07-31 | 14.55 | 14.24 | -0.35 | -2.40% | 14.12 | 14.64 | 203096 | 29238 | 4.20% |
| 2025-07-30 | 14.60 | 14.59 | 0.07 | 0.48% | 14.33 | 14.70 | 213272 | 30938 | 4.41% |
| 2025-07-29 | 14.51 | 14.52 | -0.10 | -0.68% | 14.42 | 14.60 | 154074 | 22343 | 3.19% |
| 2025-07-28 | 15.18 | 14.62 | -0.20 | -1.35% | 14.50 | 15.18 | 299136 | 43757 | 6.19% |
| 2025-07-25 | 14.36 | 14.82 | 0.61 | 4.29% | 14.26 | 14.83 | 500482 | 72990 | 10.35% |
| 2025-07-24 | 13.95 | 14.21 | 0.28 | 2.01% | 13.95 | 14.25 | 204050 | 28925 | 4.22% |