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 | 13.69 | 13.79 | 0.19 | 1.40% | 13.63 | 13.85 | 68152 | 9374 | 1.27% |
| 2025-10-30 | 13.91 | 13.60 | -0.30 | -2.16% | 13.58 | 13.91 | 74792 | 10254 | 1.40% |
| 2025-10-29 | 13.95 | 13.90 | 0.00 | 0.00% | 13.81 | 13.99 | 69153 | 9604 | 1.29% |
| 2025-10-28 | 13.74 | 13.90 | 0.20 | 1.46% | 13.63 | 14.00 | 106627 | 14809 | 1.99% |
| 2025-10-27 | 13.61 | 13.70 | 0.08 | 0.59% | 13.60 | 13.93 | 101457 | 13967 | 1.90% |
| 2025-10-24 | 13.34 | 13.62 | 0.31 | 2.33% | 13.30 | 13.92 | 117211 | 15921 | 2.19% |
| 2025-10-23 | 13.42 | 13.31 | -0.13 | -0.97% | 13.16 | 13.44 | 102688 | 13604 | 1.92% |
| 2025-10-22 | 13.50 | 13.44 | -0.10 | -0.74% | 13.43 | 13.65 | 69106 | 9359 | 1.29% |
| 2025-10-21 | 13.50 | 13.54 | 0.05 | 0.37% | 13.37 | 13.62 | 75015 | 10123 | 1.40% |
| 2025-10-20 | 13.82 | 13.49 | -0.52 | -3.71% | 13.41 | 13.82 | 150743 | 20389 | 2.82% |
| 2025-10-17 | 14.02 | 14.01 | 0.02 | 0.14% | 13.83 | 14.05 | 77548 | 10816 | 1.45% |
| 2025-10-16 | 14.08 | 13.99 | -0.10 | -0.71% | 13.94 | 14.19 | 77908 | 10944 | 1.46% |
| 2025-10-15 | 13.89 | 14.09 | 0.21 | 1.51% | 13.83 | 14.09 | 73001 | 10219 | 1.37% |
| 2025-10-14 | 14.04 | 13.88 | -0.13 | -0.93% | 13.88 | 14.11 | 100026 | 13976 | 1.87% |
| 2025-10-13 | 13.90 | 14.01 | -0.27 | -1.89% | 13.83 | 14.04 | 92314 | 12882 | 1.73% |
| 2025-10-10 | 14.23 | 14.28 | -0.01 | -0.07% | 14.17 | 14.36 | 86042 | 12276 | 1.61% |
| 2025-10-09 | 14.12 | 14.29 | 0.16 | 1.13% | 14.05 | 14.32 | 124008 | 17559 | 2.32% |
| 2025-09-30 | 14.27 | 14.13 | -0.17 | -1.19% | 14.07 | 14.32 | 94183 | 13318 | 1.76% |
| 2025-09-29 | 14.33 | 14.30 | 0.00 | 0.00% | 14.20 | 14.50 | 114340 | 16391 | 2.14% |
| 2025-09-26 | 14.13 | 14.30 | 0.18 | 1.27% | 13.96 | 14.37 | 113601 | 16108 | 2.12% |
| 2025-09-25 | 14.16 | 14.12 | -0.01 | -0.07% | 14.06 | 14.19 | 75157 | 10610 | 1.41% |
| 2025-09-24 | 13.85 | 14.13 | 0.25 | 1.80% | 13.80 | 14.14 | 77313 | 10854 | 1.45% |
| 2025-09-23 | 14.12 | 13.88 | -0.24 | -1.70% | 13.71 | 14.30 | 117943 | 16375 | 2.21% |
| 2025-09-22 | 14.28 | 14.12 | -0.06 | -0.42% | 14.10 | 14.28 | 73987 | 10485 | 1.38% |
| 2025-09-19 | 14.27 | 14.18 | -0.12 | -0.84% | 14.10 | 14.35 | 92622 | 13134 | 1.73% |
| 2025-09-18 | 14.69 | 14.30 | -0.39 | -2.65% | 14.22 | 14.69 | 165687 | 23999 | 3.10% |
| 2025-09-17 | 14.49 | 14.69 | 0.25 | 1.73% | 14.46 | 14.88 | 180980 | 26613 | 3.38% |
| 2025-09-16 | 14.33 | 14.44 | 0.11 | 0.77% | 14.15 | 14.48 | 108178 | 15479 | 2.02% |
| 2025-09-15 | 14.42 | 14.33 | -0.09 | -0.62% | 14.26 | 14.44 | 90033 | 12899 | 1.68% |
| 2025-09-12 | 14.50 | 14.42 | -0.08 | -0.55% | 14.33 | 14.51 | 98700 | 14224 | 1.85% |
| 2025-09-11 | 14.29 | 14.50 | 0.15 | 1.05% | 14.14 | 14.51 | 108539 | 15541 | 2.03% |
| 2025-09-10 | 14.30 | 14.35 | -0.02 | -0.14% | 14.25 | 14.43 | 63686 | 9124 | 1.19% |
| 2025-09-09 | 14.62 | 14.37 | -0.26 | -1.78% | 14.28 | 14.62 | 112670 | 16250 | 2.11% |
| 2025-09-08 | 14.60 | 14.63 | 0.04 | 0.27% | 14.49 | 14.70 | 118137 | 17236 | 2.21% |
| 2025-09-05 | 14.49 | 14.59 | 0.18 | 1.25% | 14.35 | 14.70 | 135118 | 19662 | 2.53% |
| 2025-09-04 | 14.46 | 14.41 | 0.04 | 0.28% | 14.16 | 14.61 | 175205 | 25281 | 3.28% |
| 2025-09-03 | 14.72 | 14.37 | -0.16 | -1.10% | 14.34 | 14.72 | 120352 | 17417 | 2.25% |
| 2025-09-02 | 14.86 | 14.53 | -0.32 | -2.15% | 14.41 | 14.95 | 199514 | 29196 | 3.73% |
| 2025-09-01 | 15.10 | 14.85 | -0.23 | -1.53% | 14.73 | 15.15 | 246022 | 36680 | 4.60% |
| 2025-08-29 | 15.24 | 15.08 | -0.16 | -1.05% | 15.06 | 15.38 | 183241 | 27828 | 3.43% |
| 2025-08-28 | 15.30 | 15.24 | -0.02 | -0.13% | 14.92 | 15.47 | 203824 | 30995 | 3.81% |
| 2025-08-27 | 15.93 | 15.26 | -0.66 | -4.15% | 15.24 | 16.03 | 325976 | 51105 | 6.10% |
| 2025-08-26 | 15.84 | 15.92 | 0.04 | 0.25% | 15.78 | 16.39 | 374756 | 60262 | 7.01% |
| 2025-08-25 | 15.62 | 15.88 | 0.26 | 1.66% | 15.61 | 15.94 | 339782 | 53609 | 6.35% |
| 2025-08-22 | 15.52 | 15.62 | 0.01 | 0.06% | 15.33 | 15.67 | 265006 | 40975 | 4.96% |
| 2025-08-21 | 15.52 | 15.61 | 0.09 | 0.58% | 15.40 | 15.75 | 230986 | 35949 | 4.32% |
| 2025-08-20 | 15.59 | 15.52 | -0.07 | -0.45% | 15.40 | 15.69 | 177882 | 27616 | 3.33% |
| 2025-08-19 | 15.82 | 15.59 | -0.22 | -1.39% | 15.53 | 15.92 | 287828 | 45162 | 5.38% |
| 2025-08-18 | 15.50 | 15.81 | -0.15 | -0.94% | 15.24 | 15.84 | 395870 | 61850 | 7.40% |
| 2025-08-15 | 15.41 | 15.96 | 0.57 | 3.70% | 15.38 | 15.96 | 273376 | 43208 | 5.11% |
| 2025-08-14 | 15.85 | 15.39 | -0.38 | -2.41% | 15.36 | 15.85 | 189167 | 29441 | 3.54% |
| 2025-08-13 | 15.56 | 15.77 | 0.22 | 1.41% | 15.53 | 15.88 | 211094 | 33189 | 3.95% |
| 2025-08-12 | 15.71 | 15.55 | -0.13 | -0.83% | 15.38 | 15.78 | 189477 | 29491 | 3.54% |
| 2025-08-11 | 15.61 | 15.68 | -0.01 | -0.06% | 15.59 | 15.73 | 153988 | 24142 | 2.88% |
| 2025-08-08 | 15.61 | 15.69 | -0.01 | -0.06% | 15.56 | 15.81 | 144702 | 22718 | 2.71% |
| 2025-08-07 | 15.71 | 15.70 | -0.04 | -0.25% | 15.37 | 15.76 | 225663 | 35209 | 4.22% |
| 2025-08-06 | 15.86 | 15.74 | -0.12 | -0.76% | 15.64 | 15.99 | 163332 | 25741 | 3.05% |
| 2025-08-05 | 15.84 | 15.86 | -0.01 | -0.06% | 15.69 | 15.92 | 129887 | 20520 | 2.43% |
| 2025-08-04 | 15.74 | 15.87 | -0.01 | -0.06% | 15.54 | 15.90 | 164252 | 25857 | 3.07% |
| 2025-08-01 | 16.00 | 15.88 | -0.17 | -1.06% | 15.83 | 16.30 | 185228 | 29694 | 3.46% |
| 2025-07-31 | 16.28 | 16.05 | -0.24 | -1.47% | 15.96 | 16.44 | 209080 | 33796 | 3.91% |
| 2025-07-30 | 16.33 | 16.29 | -0.10 | -0.61% | 16.11 | 16.55 | 252724 | 41240 | 4.73% |
| 2025-07-29 | 16.41 | 16.39 | -0.06 | -0.36% | 16.20 | 16.49 | 225256 | 36811 | 4.21% |
| 2025-07-28 | 16.65 | 16.45 | -0.19 | -1.14% | 16.34 | 16.75 | 229609 | 37848 | 4.29% |
| 2025-07-25 | 16.70 | 16.64 | -0.07 | -0.42% | 16.56 | 17.35 | 418365 | 71033 | 7.82% |