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 | 14.08 | 14.42 | 0.00 | 0.00% | 14.03 | 14.80 | 268325 | 38943 | 9.81% |
| 2025-10-30 | 13.69 | 14.42 | 0.93 | 6.89% | 13.55 | 14.75 | 361894 | 51830 | 13.23% |
| 2025-10-29 | 13.61 | 13.49 | -0.12 | -0.88% | 13.38 | 13.66 | 70063 | 9457 | 2.56% |
| 2025-10-28 | 13.36 | 13.61 | 0.18 | 1.34% | 13.30 | 13.67 | 82062 | 11097 | 3.00% |
| 2025-10-27 | 13.37 | 13.43 | 0.06 | 0.45% | 13.34 | 13.53 | 63152 | 8484 | 2.31% |
| 2025-10-24 | 13.48 | 13.37 | -0.10 | -0.74% | 13.31 | 13.48 | 65284 | 8735 | 2.39% |
| 2025-10-23 | 13.16 | 13.47 | 0.27 | 2.05% | 12.97 | 13.50 | 85988 | 11378 | 3.14% |
| 2025-10-22 | 13.28 | 13.20 | -0.13 | -0.98% | 13.06 | 13.42 | 66986 | 8879 | 2.45% |
| 2025-10-21 | 13.46 | 13.33 | -0.05 | -0.37% | 13.27 | 13.50 | 85158 | 11391 | 3.11% |
| 2025-10-20 | 13.59 | 13.38 | -0.13 | -0.96% | 13.25 | 13.66 | 95944 | 12893 | 3.51% |
| 2025-10-17 | 13.65 | 13.51 | -0.23 | -1.67% | 13.50 | 14.56 | 132633 | 18472 | 4.85% |
| 2025-10-16 | 14.11 | 13.74 | -0.64 | -4.45% | 13.70 | 14.23 | 171359 | 23750 | 6.27% |
| 2025-10-15 | 14.15 | 14.38 | 0.46 | 3.30% | 14.05 | 15.20 | 254546 | 36897 | 9.31% |
| 2025-10-14 | 14.45 | 13.92 | -0.36 | -2.52% | 13.83 | 14.85 | 210594 | 30323 | 7.70% |
| 2025-10-13 | 12.89 | 14.28 | 0.68 | 5.00% | 12.61 | 14.30 | 197926 | 27189 | 7.24% |
| 2025-10-10 | 14.31 | 13.60 | -0.78 | -5.42% | 13.58 | 14.35 | 153001 | 21209 | 5.59% |
| 2025-10-09 | 14.10 | 14.38 | 0.41 | 2.93% | 14.08 | 14.45 | 149487 | 21422 | 5.47% |
| 2025-09-30 | 13.80 | 13.97 | 0.17 | 1.23% | 13.79 | 14.27 | 121270 | 17078 | 4.43% |
| 2025-09-29 | 13.53 | 13.80 | 0.19 | 1.40% | 13.53 | 14.05 | 101264 | 14046 | 3.70% |
| 2025-09-26 | 13.78 | 13.61 | -0.17 | -1.23% | 13.61 | 13.93 | 74338 | 10226 | 2.72% |
| 2025-09-25 | 14.08 | 13.78 | -0.29 | -2.06% | 13.75 | 14.14 | 97425 | 13537 | 3.56% |
| 2025-09-24 | 13.45 | 14.07 | 0.47 | 3.46% | 13.45 | 14.10 | 128874 | 17897 | 4.71% |
| 2025-09-23 | 13.93 | 13.60 | -0.32 | -2.30% | 13.30 | 14.01 | 126604 | 17204 | 4.63% |
| 2025-09-22 | 13.81 | 13.92 | 0.12 | 0.87% | 13.71 | 14.15 | 81837 | 11341 | 2.99% |
| 2025-09-19 | 14.07 | 13.80 | -0.27 | -1.92% | 13.77 | 14.14 | 116966 | 16284 | 4.28% |
| 2025-09-18 | 14.55 | 14.07 | -0.47 | -3.23% | 13.84 | 14.59 | 174267 | 24851 | 6.37% |
| 2025-09-17 | 14.71 | 14.54 | -0.27 | -1.82% | 14.51 | 14.78 | 122326 | 17852 | 4.47% |
| 2025-09-16 | 14.85 | 14.81 | -0.07 | -0.47% | 14.42 | 14.85 | 148645 | 21746 | 5.44% |
| 2025-09-15 | 14.85 | 14.88 | -0.12 | -0.80% | 14.79 | 15.25 | 129935 | 19430 | 4.75% |
| 2025-09-12 | 15.08 | 15.00 | -0.09 | -0.60% | 14.70 | 15.18 | 157705 | 23546 | 5.77% |
| 2025-09-11 | 15.02 | 15.09 | 0.06 | 0.40% | 14.68 | 15.12 | 157819 | 23521 | 5.77% |
| 2025-09-10 | 15.24 | 15.03 | -0.53 | -3.41% | 14.92 | 15.45 | 220942 | 33418 | 8.08% |
| 2025-09-09 | 15.17 | 15.56 | 0.23 | 1.50% | 15.13 | 16.38 | 308995 | 48535 | 11.30% |
| 2025-09-08 | 15.85 | 15.33 | -0.51 | -3.22% | 15.18 | 15.96 | 297804 | 45886 | 10.89% |
| 2025-09-05 | 14.65 | 15.84 | 0.99 | 6.67% | 14.58 | 16.48 | 411765 | 64919 | 15.06% |
| 2025-09-04 | 14.20 | 14.85 | 0.50 | 3.48% | 14.20 | 15.48 | 363105 | 54675 | 13.28% |
| 2025-09-03 | 14.80 | 14.35 | -0.48 | -3.24% | 14.21 | 15.24 | 211603 | 31068 | 7.74% |
| 2025-09-02 | 15.29 | 14.83 | -0.42 | -2.75% | 14.77 | 15.55 | 247658 | 37379 | 9.06% |
| 2025-09-01 | 15.05 | 15.25 | 0.20 | 1.33% | 14.82 | 15.44 | 188835 | 28699 | 6.91% |
| 2025-08-29 | 15.03 | 15.05 | -0.31 | -2.02% | 14.77 | 15.75 | 340277 | 51829 | 12.44% |
| 2025-08-28 | 16.20 | 15.36 | -1.76 | -10.28% | 14.49 | 16.23 | 495429 | 75931 | 18.12% |
| 2025-08-27 | 17.80 | 17.12 | -0.60 | -3.39% | 17.11 | 18.09 | 243746 | 43210 | 8.91% |
| 2025-08-26 | 18.07 | 17.72 | -0.45 | -2.48% | 17.71 | 18.24 | 221898 | 39651 | 8.11% |
| 2025-08-25 | 18.40 | 18.17 | -0.24 | -1.30% | 18.02 | 18.80 | 339096 | 62313 | 12.40% |
| 2025-08-22 | 18.30 | 18.41 | 0.32 | 1.77% | 18.11 | 19.55 | 395201 | 74203 | 14.45% |
| 2025-08-21 | 18.91 | 18.09 | -1.28 | -6.61% | 18.00 | 19.27 | 395124 | 73067 | 14.45% |
| 2025-08-20 | 18.43 | 19.37 | 1.10 | 6.02% | 18.43 | 20.70 | 685836 | 133623 | 25.08% |
| 2025-08-19 | 17.45 | 18.27 | 0.82 | 4.70% | 17.25 | 18.73 | 447180 | 80857 | 16.35% |
| 2025-08-18 | 17.06 | 17.45 | 0.39 | 2.29% | 17.06 | 17.56 | 228113 | 39624 | 8.34% |
| 2025-08-15 | 16.63 | 17.06 | 0.33 | 1.97% | 16.61 | 17.29 | 158216 | 26961 | 5.79% |
| 2025-08-14 | 17.20 | 16.73 | -0.48 | -2.79% | 16.67 | 17.30 | 180281 | 30492 | 6.59% |
| 2025-08-13 | 17.28 | 17.21 | -0.18 | -1.04% | 17.04 | 17.45 | 199530 | 34348 | 7.30% |
| 2025-08-12 | 17.87 | 17.39 | -0.67 | -3.71% | 17.20 | 17.99 | 275686 | 48012 | 10.08% |
| 2025-08-11 | 17.70 | 18.06 | 0.32 | 1.80% | 17.30 | 18.09 | 357255 | 63434 | 13.06% |
| 2025-08-08 | 17.25 | 17.74 | 0.48 | 2.78% | 17.02 | 18.88 | 492911 | 89251 | 18.02% |
| 2025-08-07 | 17.06 | 17.26 | 0.20 | 1.17% | 16.75 | 17.60 | 336247 | 57957 | 12.30% |
| 2025-08-06 | 16.95 | 17.06 | 0.00 | 0.00% | 16.72 | 17.20 | 119364 | 20255 | 4.36% |
| 2025-08-05 | 17.28 | 17.06 | -0.27 | -1.56% | 16.94 | 17.42 | 162512 | 27772 | 5.94% |
| 2025-08-04 | 16.65 | 17.33 | 0.68 | 4.08% | 16.33 | 17.34 | 218849 | 37078 | 8.00% |
| 2025-08-01 | 16.10 | 16.65 | 0.47 | 2.90% | 16.01 | 16.86 | 248619 | 41135 | 9.09% |
| 2025-07-31 | 16.30 | 16.18 | -0.18 | -1.10% | 16.13 | 16.75 | 167574 | 27498 | 6.13% |
| 2025-07-30 | 17.16 | 16.36 | -0.96 | -5.54% | 16.18 | 17.28 | 277545 | 45913 | 10.15% |
| 2025-07-29 | 17.32 | 17.32 | -0.12 | -0.69% | 16.93 | 17.75 | 239562 | 41474 | 8.76% |
| 2025-07-28 | 16.80 | 17.44 | 0.53 | 3.13% | 16.77 | 17.50 | 260962 | 45164 | 9.54% |
| 2025-07-25 | 17.01 | 16.91 | -0.16 | -0.94% | 16.75 | 17.24 | 176273 | 29710 | 6.45% |