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 | 13.60 | 13.63 | 0.27 | 2.02% | 13.42 | 13.70 | 466746 | 63363 | 2.60% |
| 2025-10-30 | 13.40 | 13.36 | 0.00 | 0.00% | 13.30 | 13.61 | 481438 | 64822 | 2.68% |
| 2025-10-29 | 13.26 | 13.36 | 0.10 | 0.75% | 13.17 | 13.37 | 317019 | 42023 | 1.77% |
| 2025-10-28 | 13.30 | 13.26 | -0.08 | -0.60% | 13.20 | 13.42 | 337395 | 44910 | 1.88% |
| 2025-10-27 | 13.30 | 13.34 | 0.17 | 1.29% | 13.23 | 13.45 | 413064 | 55094 | 2.30% |
| 2025-10-24 | 13.10 | 13.17 | 0.13 | 1.00% | 13.04 | 13.23 | 331841 | 43676 | 1.85% |
| 2025-10-23 | 13.13 | 13.04 | -0.21 | -1.58% | 12.76 | 13.16 | 463074 | 59699 | 2.58% |
| 2025-10-22 | 13.34 | 13.25 | -0.20 | -1.49% | 13.25 | 13.42 | 279890 | 37253 | 1.56% |
| 2025-10-21 | 13.38 | 13.45 | 0.08 | 0.60% | 13.31 | 13.52 | 350188 | 47030 | 1.95% |
| 2025-10-20 | 13.59 | 13.37 | 0.10 | 0.75% | 13.28 | 13.64 | 327596 | 44044 | 1.83% |
| 2025-10-17 | 14.01 | 13.27 | -0.62 | -4.46% | 13.22 | 14.01 | 494415 | 66789 | 2.76% |
| 2025-10-16 | 14.12 | 13.89 | -0.23 | -1.63% | 13.81 | 14.12 | 333023 | 46338 | 1.86% |
| 2025-10-15 | 13.98 | 14.12 | 0.15 | 1.07% | 13.78 | 14.15 | 352107 | 49337 | 1.96% |
| 2025-10-14 | 14.51 | 13.97 | -0.54 | -3.72% | 13.96 | 14.63 | 616344 | 87584 | 3.44% |
| 2025-10-13 | 14.00 | 14.51 | 0.07 | 0.48% | 13.85 | 14.61 | 495196 | 71003 | 2.76% |
| 2025-10-10 | 15.18 | 14.44 | -0.82 | -5.37% | 14.44 | 15.18 | 767116 | 112299 | 4.28% |
| 2025-10-09 | 15.08 | 15.26 | 0.16 | 1.06% | 14.96 | 15.43 | 684855 | 104045 | 3.82% |
| 2025-09-30 | 15.35 | 15.10 | -0.14 | -0.92% | 15.08 | 15.51 | 647198 | 98848 | 3.61% |
| 2025-09-29 | 15.22 | 15.24 | 0.19 | 1.26% | 14.92 | 15.35 | 587143 | 89041 | 3.27% |
| 2025-09-26 | 15.63 | 15.05 | -0.83 | -5.23% | 15.05 | 15.74 | 907119 | 139007 | 5.06% |
| 2025-09-25 | 15.56 | 15.88 | 0.41 | 2.65% | 15.48 | 16.09 | 1258104 | 198740 | 7.01% |
| 2025-09-24 | 15.15 | 15.47 | 0.22 | 1.44% | 14.85 | 15.50 | 972878 | 148405 | 5.42% |
| 2025-09-23 | 15.70 | 15.25 | -0.41 | -2.62% | 14.82 | 15.70 | 1147617 | 174185 | 6.40% |
| 2025-09-22 | 14.95 | 15.66 | 1.16 | 8.00% | 14.91 | 15.68 | 1464087 | 224184 | 8.16% |
| 2025-09-19 | 14.77 | 14.50 | -0.30 | -2.03% | 14.48 | 14.93 | 509126 | 74821 | 2.84% |
| 2025-09-18 | 14.98 | 14.80 | -0.25 | -1.66% | 14.66 | 15.37 | 891468 | 134439 | 4.97% |
| 2025-09-17 | 15.03 | 15.05 | -0.04 | -0.27% | 14.84 | 15.17 | 589734 | 88493 | 3.29% |
| 2025-09-16 | 14.91 | 15.09 | 0.09 | 0.60% | 14.86 | 15.24 | 504597 | 75945 | 2.81% |
| 2025-09-15 | 15.01 | 15.00 | -0.20 | -1.32% | 14.70 | 15.23 | 789238 | 117801 | 4.40% |
| 2025-09-12 | 15.25 | 15.20 | 0.37 | 2.49% | 15.13 | 15.95 | 1469146 | 227294 | 8.19% |
| 2025-09-11 | 14.47 | 14.83 | 0.69 | 4.88% | 14.19 | 15.05 | 973476 | 142046 | 5.43% |
| 2025-09-10 | 14.08 | 14.14 | 0.27 | 1.95% | 14.00 | 14.28 | 499905 | 70735 | 2.79% |
| 2025-09-09 | 14.29 | 13.87 | -0.44 | -3.07% | 13.83 | 14.29 | 580002 | 81329 | 3.23% |
| 2025-09-08 | 14.32 | 14.31 | -0.11 | -0.76% | 14.15 | 14.45 | 610366 | 87268 | 3.40% |
| 2025-09-05 | 14.30 | 14.42 | 0.15 | 1.05% | 14.02 | 14.45 | 720044 | 103081 | 4.01% |
| 2025-09-04 | 14.94 | 14.27 | -0.58 | -3.91% | 14.01 | 15.00 | 783989 | 113611 | 4.37% |
| 2025-09-03 | 15.49 | 14.85 | -0.56 | -3.63% | 14.80 | 15.55 | 720866 | 109200 | 4.02% |
| 2025-09-02 | 16.30 | 15.41 | -1.10 | -6.66% | 15.30 | 16.43 | 1338243 | 209325 | 7.46% |
| 2025-09-01 | 16.68 | 16.51 | 0.36 | 2.23% | 16.36 | 17.51 | 1643156 | 276233 | 9.16% |
| 2025-08-29 | 16.69 | 16.15 | -0.51 | -3.06% | 15.96 | 16.73 | 1190607 | 192589 | 6.64% |
| 2025-08-28 | 16.50 | 16.66 | 0.02 | 0.12% | 16.00 | 16.85 | 1420241 | 233619 | 7.92% |
| 2025-08-27 | 16.63 | 16.64 | -0.01 | -0.06% | 16.41 | 17.38 | 1891665 | 318620 | 10.55% |
| 2025-08-26 | 16.32 | 16.65 | 0.12 | 0.73% | 16.22 | 16.78 | 1191360 | 197501 | 6.64% |
| 2025-08-25 | 16.36 | 16.53 | 0.59 | 3.70% | 16.06 | 17.04 | 1657603 | 273326 | 9.24% |
| 2025-08-22 | 15.33 | 15.94 | 0.62 | 4.05% | 15.31 | 16.00 | 1280906 | 202247 | 7.14% |
| 2025-08-21 | 15.62 | 15.32 | -0.29 | -1.86% | 15.20 | 15.67 | 672548 | 103642 | 3.75% |
| 2025-08-20 | 15.25 | 15.61 | 0.22 | 1.43% | 15.01 | 15.68 | 815203 | 124923 | 4.54% |
| 2025-08-19 | 15.63 | 15.39 | -0.22 | -1.41% | 15.32 | 15.64 | 722997 | 111850 | 4.03% |
| 2025-08-18 | 15.43 | 15.61 | 0.64 | 4.28% | 15.13 | 15.95 | 1344781 | 208804 | 7.50% |
| 2025-08-15 | 14.60 | 14.97 | 0.31 | 2.11% | 14.53 | 15.02 | 716415 | 106744 | 3.99% |
| 2025-08-14 | 14.85 | 14.66 | -0.21 | -1.41% | 14.62 | 15.14 | 734337 | 108842 | 4.09% |
| 2025-08-13 | 14.69 | 14.87 | 0.19 | 1.29% | 14.54 | 15.06 | 870327 | 129545 | 4.85% |
| 2025-08-12 | 14.48 | 14.68 | 0.18 | 1.24% | 14.40 | 14.81 | 643788 | 94467 | 3.59% |
| 2025-08-11 | 14.17 | 14.50 | 0.34 | 2.40% | 14.12 | 14.55 | 534061 | 77163 | 2.98% |
| 2025-08-08 | 14.36 | 14.16 | -0.23 | -1.60% | 14.14 | 14.40 | 426656 | 60684 | 2.38% |
| 2025-08-07 | 14.59 | 14.39 | -0.18 | -1.24% | 14.26 | 14.66 | 490938 | 70877 | 2.74% |
| 2025-08-06 | 14.22 | 14.57 | 0.28 | 1.96% | 14.14 | 14.58 | 568961 | 82011 | 3.17% |
| 2025-08-05 | 14.45 | 14.29 | -0.16 | -1.11% | 14.16 | 14.54 | 530992 | 75768 | 2.96% |
| 2025-08-04 | 14.20 | 14.45 | 0.14 | 0.98% | 14.12 | 14.46 | 383605 | 54988 | 2.14% |
| 2025-08-01 | 14.71 | 14.31 | -0.25 | -1.72% | 14.06 | 14.96 | 757817 | 109182 | 4.22% |
| 2025-07-31 | 14.51 | 14.56 | 0.00 | 0.00% | 14.50 | 14.99 | 741808 | 109420 | 4.14% |
| 2025-07-30 | 14.80 | 14.56 | -0.44 | -2.93% | 14.46 | 14.80 | 583940 | 85380 | 3.26% |
| 2025-07-29 | 14.79 | 15.00 | 0.14 | 0.94% | 14.53 | 15.00 | 619315 | 91488 | 3.45% |
| 2025-07-28 | 15.29 | 14.86 | -0.33 | -2.17% | 14.67 | 15.33 | 764551 | 113434 | 4.26% |
| 2025-07-25 | 14.99 | 15.19 | 0.23 | 1.54% | 14.81 | 15.20 | 687623 | 103153 | 3.83% |