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 | 13.30 | 13.58 | 0.28 | 2.11% | 13.30 | 13.68 | 45205 | 6131 | 3.14% |
| 2025-10-30 | 13.49 | 13.30 | -0.21 | -1.55% | 13.30 | 13.59 | 39473 | 5309 | 2.75% |
| 2025-10-29 | 13.60 | 13.51 | -0.11 | -0.81% | 13.34 | 13.72 | 40640 | 5478 | 2.83% |
| 2025-10-28 | 13.63 | 13.62 | -0.09 | -0.66% | 13.53 | 13.85 | 36935 | 5050 | 2.57% |
| 2025-10-27 | 13.67 | 13.71 | 0.09 | 0.66% | 13.57 | 13.80 | 45905 | 6282 | 3.19% |
| 2025-10-24 | 13.80 | 13.62 | -0.18 | -1.30% | 13.61 | 13.92 | 51858 | 7124 | 3.61% |
| 2025-10-23 | 14.01 | 13.80 | -0.35 | -2.47% | 13.53 | 14.04 | 69003 | 9444 | 4.80% |
| 2025-10-22 | 14.09 | 14.15 | 0.05 | 0.35% | 14.03 | 14.27 | 41824 | 5922 | 2.91% |
| 2025-10-21 | 13.86 | 14.10 | 0.20 | 1.44% | 13.81 | 14.13 | 45435 | 6362 | 3.16% |
| 2025-10-20 | 13.72 | 13.90 | 0.25 | 1.83% | 13.72 | 13.95 | 41886 | 5804 | 2.91% |
| 2025-10-17 | 13.85 | 13.65 | -0.27 | -1.94% | 13.64 | 14.02 | 46544 | 6439 | 3.24% |
| 2025-10-16 | 13.81 | 13.92 | 0.10 | 0.72% | 13.55 | 13.98 | 41091 | 5700 | 2.86% |
| 2025-10-15 | 13.50 | 13.82 | 0.26 | 1.92% | 13.46 | 13.84 | 39586 | 5424 | 2.75% |
| 2025-10-14 | 13.65 | 13.56 | -0.05 | -0.37% | 13.48 | 13.84 | 47925 | 6559 | 3.33% |
| 2025-10-13 | 13.57 | 13.61 | -0.22 | -1.59% | 13.17 | 13.73 | 61188 | 8302 | 4.26% |
| 2025-10-10 | 13.65 | 13.83 | 0.14 | 1.02% | 13.62 | 13.95 | 51705 | 7144 | 3.60% |
| 2025-10-09 | 13.89 | 13.69 | -0.19 | -1.37% | 13.60 | 13.98 | 46511 | 6378 | 3.24% |
| 2025-09-30 | 13.79 | 13.88 | 0.08 | 0.58% | 13.78 | 14.00 | 31897 | 4430 | 2.22% |
| 2025-09-29 | 13.70 | 13.80 | 0.12 | 0.88% | 13.46 | 13.89 | 37627 | 5165 | 2.62% |
| 2025-09-26 | 13.70 | 13.68 | -0.14 | -1.01% | 13.53 | 13.87 | 31130 | 4265 | 2.17% |
| 2025-09-25 | 13.93 | 13.82 | -0.07 | -0.50% | 13.79 | 14.07 | 32956 | 4586 | 2.29% |
| 2025-09-24 | 13.68 | 13.89 | 0.11 | 0.80% | 13.59 | 13.92 | 40272 | 5571 | 2.80% |
| 2025-09-23 | 13.90 | 13.78 | -0.17 | -1.22% | 13.37 | 13.95 | 56318 | 7668 | 3.92% |
| 2025-09-22 | 14.14 | 13.95 | -0.18 | -1.27% | 13.84 | 14.22 | 43097 | 6028 | 3.00% |
| 2025-09-19 | 14.22 | 14.13 | -0.03 | -0.21% | 14.00 | 14.35 | 59341 | 8408 | 4.13% |
| 2025-09-18 | 14.55 | 14.16 | -0.39 | -2.68% | 14.04 | 14.69 | 66809 | 9636 | 4.65% |
| 2025-09-17 | 14.65 | 14.55 | -0.17 | -1.15% | 14.52 | 14.76 | 43346 | 6328 | 3.02% |
| 2025-09-16 | 14.65 | 14.72 | 0.08 | 0.55% | 14.48 | 14.75 | 43834 | 6411 | 3.05% |
| 2025-09-15 | 14.76 | 14.64 | -0.30 | -2.01% | 14.60 | 14.85 | 54318 | 7982 | 3.78% |
| 2025-09-12 | 14.88 | 14.94 | 0.07 | 0.47% | 14.69 | 15.04 | 61962 | 9210 | 4.31% |
| 2025-09-11 | 14.61 | 14.87 | 0.20 | 1.36% | 14.23 | 14.88 | 58499 | 8562 | 4.07% |
| 2025-09-10 | 14.55 | 14.67 | 0.09 | 0.62% | 14.51 | 14.82 | 47254 | 6939 | 3.29% |
| 2025-09-09 | 14.99 | 14.58 | -0.54 | -3.57% | 14.48 | 15.12 | 75908 | 11229 | 5.28% |
| 2025-09-08 | 14.62 | 15.12 | 0.50 | 3.42% | 14.51 | 15.13 | 81764 | 12221 | 5.69% |
| 2025-09-05 | 14.38 | 14.62 | 0.26 | 1.81% | 14.06 | 14.62 | 66522 | 9569 | 4.63% |
| 2025-09-04 | 14.32 | 14.36 | 0.04 | 0.28% | 14.14 | 14.60 | 62647 | 9024 | 4.36% |
| 2025-09-03 | 14.66 | 14.32 | -0.29 | -1.98% | 14.24 | 14.89 | 69320 | 10070 | 4.82% |
| 2025-09-02 | 15.13 | 14.61 | -0.61 | -4.01% | 14.48 | 15.19 | 93544 | 13799 | 6.51% |
| 2025-09-01 | 14.69 | 15.22 | 0.58 | 3.96% | 14.65 | 15.24 | 115846 | 17408 | 8.06% |
| 2025-08-29 | 14.70 | 14.64 | -0.16 | -1.08% | 14.57 | 14.88 | 68051 | 9995 | 4.73% |
| 2025-08-28 | 14.84 | 14.80 | 0.00 | 0.00% | 14.31 | 15.05 | 112233 | 16479 | 7.81% |
| 2025-08-27 | 15.23 | 14.80 | -0.41 | -2.70% | 14.78 | 15.63 | 128116 | 19497 | 8.91% |
| 2025-08-26 | 15.50 | 15.21 | -0.29 | -1.87% | 15.21 | 15.56 | 128086 | 19702 | 8.91% |
| 2025-08-25 | 15.47 | 15.50 | 0.03 | 0.19% | 15.29 | 15.68 | 212934 | 33036 | 14.81% |
| 2025-08-22 | 15.76 | 15.47 | 0.79 | 5.38% | 15.22 | 16.95 | 352261 | 56187 | 24.51% |
| 2025-08-21 | 14.82 | 14.68 | -0.14 | -0.94% | 14.65 | 14.93 | 75116 | 11084 | 5.23% |
| 2025-08-20 | 15.09 | 14.82 | -0.23 | -1.53% | 14.65 | 15.09 | 94807 | 14044 | 6.60% |
| 2025-08-19 | 14.88 | 15.05 | 0.17 | 1.14% | 14.81 | 15.34 | 147761 | 22348 | 10.28% |
| 2025-08-18 | 14.92 | 14.88 | 0.01 | 0.07% | 14.76 | 15.09 | 108683 | 16193 | 7.56% |
| 2025-08-15 | 14.70 | 14.87 | 0.19 | 1.29% | 14.65 | 15.10 | 119270 | 17708 | 8.30% |
| 2025-08-14 | 15.24 | 14.68 | -0.56 | -3.67% | 14.68 | 15.48 | 154994 | 23103 | 10.78% |
| 2025-08-13 | 15.68 | 15.24 | -0.41 | -2.62% | 15.15 | 15.88 | 249301 | 38408 | 17.34% |
| 2025-08-12 | 15.54 | 15.65 | 0.40 | 2.62% | 15.45 | 17.40 | 403239 | 65341 | 28.05% |
| 2025-08-11 | 13.99 | 15.25 | 1.39 | 10.03% | 13.81 | 15.70 | 316838 | 46776 | 22.04% |
| 2025-08-08 | 13.78 | 13.86 | 0.14 | 1.02% | 13.54 | 14.21 | 132307 | 18356 | 9.20% |
| 2025-08-07 | 13.77 | 13.72 | -0.12 | -0.87% | 13.70 | 14.15 | 102695 | 14225 | 7.14% |
| 2025-08-06 | 13.99 | 13.84 | -0.09 | -0.65% | 13.80 | 14.37 | 94949 | 13238 | 6.61% |
| 2025-08-05 | 14.03 | 13.93 | -0.18 | -1.28% | 13.85 | 14.29 | 93120 | 13042 | 6.48% |
| 2025-08-04 | 13.88 | 14.11 | 0.03 | 0.21% | 13.80 | 14.18 | 124106 | 17355 | 8.63% |
| 2025-08-01 | 14.37 | 14.08 | -0.13 | -0.91% | 14.02 | 14.50 | 164529 | 23379 | 11.45% |
| 2025-07-31 | 14.40 | 14.21 | -0.44 | -3.00% | 14.21 | 14.98 | 252659 | 36951 | 17.58% |
| 2025-07-30 | 14.10 | 14.65 | 0.30 | 2.09% | 14.00 | 14.87 | 281877 | 40930 | 19.61% |
| 2025-07-29 | 15.36 | 14.35 | -0.13 | -0.90% | 14.19 | 15.80 | 375068 | 55983 | 26.09% |
| 2025-07-28 | 13.97 | 14.48 | 0.89 | 6.55% | 13.90 | 15.90 | 296049 | 43287 | 20.60% |
| 2025-07-25 | 13.29 | 13.59 | 0.29 | 2.18% | 13.24 | 13.76 | 106289 | 14422 | 7.39% |
| 2025-07-24 | 13.07 | 13.30 | 0.26 | 1.99% | 13.04 | 13.33 | 65363 | 8639 | 4.55% |