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 | 14.52 | 14.14 | -0.63 | -4.27% | 14.14 | 14.58 | 352734 | 50648 | 15.23% |
| 2025-10-30 | 14.62 | 14.77 | 0.11 | 0.75% | 14.20 | 15.19 | 586621 | 86181 | 25.33% |
| 2025-10-29 | 15.00 | 14.66 | -0.41 | -2.72% | 14.26 | 15.01 | 799345 | 117184 | 34.51% |
| 2025-10-28 | 12.49 | 15.07 | 2.51 | 19.98% | 12.47 | 15.07 | 852343 | 124179 | 36.80% |
| 2025-10-27 | 12.43 | 12.56 | 0.11 | 0.88% | 12.43 | 12.65 | 76723 | 9635 | 3.31% |
| 2025-10-24 | 12.39 | 12.45 | -0.04 | -0.32% | 12.35 | 12.66 | 77288 | 9661 | 3.34% |
| 2025-10-23 | 12.55 | 12.49 | -0.06 | -0.48% | 12.28 | 12.55 | 58078 | 7191 | 2.51% |
| 2025-10-22 | 12.74 | 12.55 | -0.19 | -1.49% | 12.54 | 12.80 | 61013 | 7710 | 2.63% |
| 2025-10-21 | 12.47 | 12.74 | 0.24 | 1.92% | 12.42 | 12.78 | 74682 | 9461 | 3.22% |
| 2025-10-20 | 12.50 | 12.50 | 0.10 | 0.81% | 12.26 | 12.69 | 86809 | 10837 | 3.75% |
| 2025-10-17 | 12.95 | 12.40 | -0.62 | -4.76% | 12.38 | 12.99 | 90572 | 11469 | 3.91% |
| 2025-10-16 | 13.15 | 13.02 | -0.25 | -1.88% | 12.95 | 13.23 | 87320 | 11402 | 3.77% |
| 2025-10-15 | 13.14 | 13.27 | -0.13 | -0.97% | 12.94 | 13.29 | 140438 | 18408 | 6.06% |
| 2025-10-14 | 12.99 | 13.40 | 0.41 | 3.16% | 12.77 | 13.78 | 221793 | 29517 | 9.58% |
| 2025-10-13 | 12.24 | 12.99 | 0.05 | 0.39% | 12.24 | 13.23 | 128954 | 16686 | 5.57% |
| 2025-10-10 | 12.70 | 12.94 | 0.24 | 1.89% | 12.58 | 13.05 | 123334 | 15895 | 5.33% |
| 2025-10-09 | 12.44 | 12.70 | 0.26 | 2.09% | 12.33 | 12.84 | 95398 | 12064 | 4.12% |
| 2025-09-30 | 12.35 | 12.44 | 0.10 | 0.81% | 12.35 | 12.51 | 55861 | 6954 | 2.41% |
| 2025-09-29 | 12.34 | 12.34 | 0.01 | 0.08% | 12.08 | 12.45 | 69951 | 8576 | 3.02% |
| 2025-09-26 | 12.28 | 12.33 | -0.02 | -0.16% | 12.25 | 12.57 | 68820 | 8552 | 2.97% |
| 2025-09-25 | 12.59 | 12.35 | -0.24 | -1.91% | 12.35 | 12.61 | 69373 | 8643 | 3.00% |
| 2025-09-24 | 12.40 | 12.59 | 0.04 | 0.32% | 12.34 | 12.62 | 60194 | 7543 | 2.60% |
| 2025-09-23 | 12.89 | 12.55 | -0.25 | -1.95% | 12.20 | 12.89 | 86920 | 10832 | 3.75% |
| 2025-09-22 | 12.70 | 12.80 | 0.11 | 0.87% | 12.52 | 12.80 | 85443 | 10795 | 3.69% |
| 2025-09-19 | 12.96 | 12.69 | -0.41 | -3.13% | 12.66 | 13.12 | 115308 | 14838 | 4.98% |
| 2025-09-18 | 13.13 | 13.10 | 0.11 | 0.85% | 12.99 | 13.45 | 148111 | 19584 | 6.39% |
| 2025-09-17 | 13.13 | 12.99 | -0.14 | -1.07% | 12.98 | 13.13 | 67601 | 8809 | 2.92% |
| 2025-09-16 | 13.06 | 13.13 | 0.07 | 0.54% | 12.82 | 13.14 | 90409 | 11767 | 3.90% |
| 2025-09-15 | 13.23 | 13.06 | -0.16 | -1.21% | 13.02 | 13.23 | 68057 | 8904 | 2.94% |
| 2025-09-12 | 13.24 | 13.22 | -0.06 | -0.45% | 13.20 | 13.36 | 78745 | 10459 | 3.40% |
| 2025-09-11 | 13.15 | 13.28 | 0.22 | 1.68% | 13.07 | 13.29 | 79295 | 10457 | 3.42% |
| 2025-09-10 | 13.15 | 13.06 | -0.04 | -0.31% | 13.05 | 13.25 | 57994 | 7612 | 2.50% |
| 2025-09-09 | 13.22 | 13.10 | -0.12 | -0.91% | 13.10 | 13.38 | 79114 | 10479 | 3.42% |
| 2025-09-08 | 13.30 | 13.22 | -0.10 | -0.75% | 13.14 | 13.35 | 90614 | 11986 | 3.91% |
| 2025-09-05 | 13.21 | 13.32 | 0.07 | 0.53% | 13.03 | 13.32 | 80310 | 10623 | 3.47% |
| 2025-09-04 | 13.15 | 13.25 | 0.02 | 0.15% | 12.96 | 13.42 | 103786 | 13696 | 4.48% |
| 2025-09-03 | 14.20 | 13.23 | -0.91 | -6.44% | 13.20 | 14.26 | 146712 | 19987 | 6.33% |
| 2025-09-02 | 14.48 | 14.14 | -0.44 | -3.02% | 13.98 | 14.55 | 108692 | 15406 | 4.69% |
| 2025-09-01 | 14.33 | 14.58 | 0.12 | 0.83% | 14.22 | 14.58 | 112576 | 16210 | 4.86% |
| 2025-08-29 | 14.44 | 14.46 | -0.07 | -0.48% | 14.30 | 14.57 | 113630 | 16380 | 4.91% |
| 2025-08-28 | 14.63 | 14.53 | 0.08 | 0.55% | 13.80 | 14.68 | 184697 | 26449 | 7.97% |
| 2025-08-27 | 15.34 | 14.45 | -0.82 | -5.37% | 14.40 | 15.34 | 227947 | 34089 | 9.84% |
| 2025-08-26 | 15.52 | 15.27 | -0.39 | -2.49% | 15.25 | 15.53 | 188654 | 28976 | 8.15% |
| 2025-08-25 | 15.40 | 15.66 | 0.12 | 0.77% | 15.23 | 15.85 | 310244 | 47986 | 13.40% |
| 2025-08-22 | 15.20 | 15.54 | 0.03 | 0.19% | 14.83 | 15.87 | 347752 | 53310 | 15.01% |
| 2025-08-21 | 15.40 | 15.51 | 0.05 | 0.32% | 15.25 | 15.53 | 213336 | 32922 | 9.21% |
| 2025-08-20 | 15.78 | 15.46 | -0.16 | -1.02% | 15.22 | 15.80 | 268987 | 41654 | 11.61% |
| 2025-08-19 | 16.02 | 15.62 | -0.38 | -2.38% | 15.56 | 16.16 | 360944 | 56953 | 15.58% |
| 2025-08-18 | 15.29 | 16.00 | 0.90 | 5.96% | 15.23 | 16.19 | 499656 | 78961 | 21.57% |
| 2025-08-15 | 14.80 | 15.10 | 0.18 | 1.21% | 14.67 | 15.15 | 239901 | 35856 | 10.36% |
| 2025-08-14 | 15.69 | 14.92 | -0.77 | -4.91% | 14.90 | 15.72 | 368762 | 55743 | 15.92% |
| 2025-08-13 | 15.55 | 15.69 | -0.12 | -0.76% | 15.37 | 15.90 | 419159 | 65634 | 18.10% |
| 2025-08-12 | 15.18 | 15.81 | 0.91 | 6.11% | 15.12 | 17.22 | 600845 | 96536 | 25.94% |
| 2025-08-11 | 14.88 | 14.90 | 0.02 | 0.13% | 14.77 | 15.04 | 215381 | 32063 | 9.30% |
| 2025-08-08 | 14.98 | 14.88 | -0.20 | -1.33% | 14.86 | 15.49 | 277536 | 41953 | 11.98% |
| 2025-08-07 | 15.42 | 15.08 | -0.34 | -2.20% | 14.91 | 15.48 | 327953 | 49624 | 14.16% |
| 2025-08-06 | 14.68 | 15.42 | 0.70 | 4.76% | 14.64 | 15.45 | 516538 | 78816 | 22.30% |
| 2025-08-05 | 14.90 | 14.72 | 0.00 | 0.00% | 14.60 | 14.98 | 201930 | 29802 | 8.72% |
| 2025-08-04 | 14.35 | 14.72 | 0.44 | 3.08% | 14.18 | 14.95 | 205057 | 30025 | 8.85% |
| 2025-08-01 | 14.64 | 14.28 | -0.49 | -3.32% | 14.10 | 14.98 | 239054 | 34532 | 10.32% |
| 2025-07-31 | 14.97 | 14.77 | -0.64 | -4.15% | 14.60 | 15.15 | 302951 | 45040 | 13.08% |
| 2025-07-30 | 14.90 | 15.41 | 0.32 | 2.12% | 14.85 | 15.68 | 443671 | 68089 | 19.16% |
| 2025-07-29 | 14.69 | 15.09 | 0.31 | 2.10% | 14.61 | 15.17 | 353361 | 52821 | 15.26% |
| 2025-07-28 | 14.80 | 14.78 | -0.07 | -0.47% | 14.55 | 14.80 | 257574 | 37796 | 11.12% |
| 2025-07-25 | 14.20 | 14.85 | 0.57 | 3.99% | 13.95 | 15.39 | 368858 | 53993 | 15.93% |
| 2025-07-24 | 14.09 | 14.28 | 0.24 | 1.71% | 14.01 | 14.34 | 137187 | 19452 | 5.92% |