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 | 14.07 | 14.00 | -0.07 | -0.50% | 13.94 | 14.29 | 48842 | 6888 | 3.90% |
| 2025-10-30 | 14.35 | 14.07 | -0.21 | -1.47% | 14.02 | 14.43 | 55544 | 7890 | 4.44% |
| 2025-10-29 | 14.49 | 14.28 | -0.30 | -2.06% | 14.13 | 14.85 | 89287 | 12880 | 7.14% |
| 2025-10-28 | 14.01 | 14.58 | 0.57 | 4.07% | 13.90 | 14.64 | 98055 | 14117 | 7.84% |
| 2025-10-27 | 13.92 | 14.01 | 0.11 | 0.79% | 13.76 | 14.38 | 94376 | 13265 | 7.54% |
| 2025-10-24 | 13.19 | 13.90 | 0.78 | 5.95% | 13.12 | 14.10 | 91156 | 12539 | 7.29% |
| 2025-10-23 | 13.18 | 13.12 | -0.01 | -0.08% | 12.90 | 13.25 | 53048 | 6938 | 4.24% |
| 2025-10-22 | 12.99 | 13.13 | 0.08 | 0.61% | 12.87 | 13.37 | 61120 | 8031 | 4.89% |
| 2025-10-21 | 13.08 | 13.05 | 0.10 | 0.77% | 12.88 | 13.14 | 46622 | 6055 | 3.73% |
| 2025-10-20 | 13.00 | 12.95 | 0.33 | 2.61% | 12.71 | 13.08 | 50863 | 6582 | 4.07% |
| 2025-10-17 | 13.02 | 12.62 | -0.32 | -2.47% | 12.54 | 13.09 | 44969 | 5776 | 3.60% |
| 2025-10-16 | 13.57 | 12.94 | -0.37 | -2.78% | 12.75 | 13.57 | 53452 | 6956 | 4.30% |
| 2025-10-15 | 12.89 | 13.31 | 0.46 | 3.58% | 12.76 | 13.37 | 56759 | 7459 | 4.56% |
| 2025-10-14 | 13.38 | 12.85 | -0.53 | -3.96% | 12.67 | 13.57 | 58882 | 7685 | 4.73% |
| 2025-10-13 | 12.60 | 13.38 | 0.11 | 0.83% | 12.13 | 13.50 | 97994 | 12809 | 7.87% |
| 2025-10-10 | 13.33 | 13.27 | -0.08 | -0.60% | 13.15 | 13.78 | 67593 | 9086 | 5.43% |
| 2025-10-09 | 13.39 | 13.35 | -0.01 | -0.07% | 13.12 | 13.57 | 78257 | 10445 | 6.29% |
| 2025-09-30 | 12.93 | 13.36 | 0.61 | 4.78% | 12.68 | 13.74 | 96162 | 12770 | 7.73% |
| 2025-09-29 | 12.69 | 12.75 | 0.13 | 1.03% | 12.36 | 12.87 | 56065 | 7095 | 4.51% |
| 2025-09-26 | 12.88 | 12.62 | -0.23 | -1.79% | 12.50 | 13.03 | 69892 | 8904 | 5.62% |
| 2025-09-25 | 13.59 | 12.85 | -0.75 | -5.51% | 12.80 | 13.68 | 98719 | 13059 | 7.93% |
| 2025-09-24 | 13.23 | 13.60 | 0.28 | 2.10% | 12.95 | 13.68 | 66013 | 8850 | 5.30% |
| 2025-09-23 | 13.84 | 13.32 | -0.44 | -3.20% | 12.90 | 13.85 | 85977 | 11416 | 6.91% |
| 2025-09-22 | 14.02 | 13.76 | -0.26 | -1.85% | 13.52 | 14.05 | 73316 | 10075 | 5.89% |
| 2025-09-19 | 14.54 | 14.02 | -0.23 | -1.61% | 13.65 | 14.54 | 117556 | 16415 | 9.45% |
| 2025-09-18 | 15.36 | 14.25 | -0.95 | -6.25% | 14.09 | 15.57 | 143997 | 20987 | 11.57% |
| 2025-09-17 | 15.21 | 15.20 | -0.11 | -0.72% | 14.89 | 15.53 | 143808 | 21882 | 11.56% |
| 2025-09-16 | 14.07 | 15.31 | 1.13 | 7.97% | 13.89 | 16.06 | 266433 | 40938 | 21.41% |
| 2025-09-15 | 12.53 | 14.18 | 1.61 | 12.81% | 12.41 | 14.44 | 241160 | 33143 | 19.38% |
| 2025-09-12 | 12.69 | 12.57 | -0.11 | -0.87% | 12.41 | 12.73 | 55312 | 6941 | 4.44% |
| 2025-09-11 | 12.55 | 12.68 | 0.13 | 1.04% | 12.29 | 12.69 | 66643 | 8331 | 5.36% |
| 2025-09-10 | 12.75 | 12.55 | -0.18 | -1.41% | 12.47 | 12.92 | 51384 | 6497 | 4.13% |
| 2025-09-09 | 12.67 | 12.73 | 0.01 | 0.08% | 12.48 | 13.05 | 75518 | 9619 | 6.07% |
| 2025-09-08 | 12.91 | 12.72 | -0.11 | -0.86% | 12.44 | 12.95 | 79576 | 10059 | 6.39% |
| 2025-09-05 | 12.35 | 12.83 | 0.48 | 3.89% | 12.11 | 12.89 | 104497 | 13129 | 8.40% |
| 2025-09-04 | 12.21 | 12.35 | 0.18 | 1.48% | 12.10 | 12.68 | 85046 | 10567 | 6.83% |
| 2025-09-03 | 12.66 | 12.17 | -0.46 | -3.64% | 12.00 | 12.66 | 53972 | 6690 | 4.34% |
| 2025-09-02 | 12.79 | 12.63 | -0.16 | -1.25% | 12.35 | 12.83 | 87057 | 10924 | 7.00% |
| 2025-09-01 | 13.00 | 12.79 | -0.32 | -2.44% | 12.69 | 13.19 | 88190 | 11318 | 7.09% |
| 2025-08-29 | 12.74 | 13.11 | 0.32 | 2.50% | 12.35 | 13.50 | 122620 | 15880 | 9.85% |
| 2025-08-28 | 13.00 | 12.79 | -0.18 | -1.39% | 12.21 | 13.36 | 135157 | 17143 | 10.86% |
| 2025-08-27 | 13.19 | 12.97 | -0.21 | -1.59% | 12.93 | 13.99 | 181160 | 24346 | 14.56% |
| 2025-08-26 | 12.50 | 13.18 | 0.63 | 5.02% | 12.33 | 13.58 | 149580 | 19606 | 12.02% |
| 2025-08-25 | 12.37 | 12.55 | 0.24 | 1.95% | 12.06 | 12.93 | 108200 | 13441 | 8.69% |
| 2025-08-22 | 12.58 | 12.31 | -0.28 | -2.22% | 12.20 | 12.58 | 72806 | 8951 | 5.85% |
| 2025-08-21 | 12.80 | 12.59 | 0.23 | 1.86% | 12.40 | 13.21 | 99549 | 12616 | 8.00% |
| 2025-08-20 | 12.16 | 12.36 | 0.22 | 1.81% | 11.96 | 12.43 | 66391 | 8127 | 5.33% |
| 2025-08-19 | 11.87 | 12.14 | 0.33 | 2.79% | 11.70 | 12.16 | 62691 | 7538 | 5.04% |
| 2025-08-18 | 11.82 | 11.81 | -0.03 | -0.25% | 11.75 | 11.99 | 74218 | 8808 | 5.96% |
| 2025-08-15 | 11.90 | 11.84 | -0.06 | -0.50% | 11.73 | 11.99 | 61914 | 7335 | 4.98% |
| 2025-08-14 | 12.28 | 11.90 | -0.29 | -2.38% | 11.85 | 12.36 | 69632 | 8403 | 5.60% |
| 2025-08-13 | 12.36 | 12.19 | -0.16 | -1.30% | 12.16 | 12.44 | 61565 | 7542 | 4.95% |
| 2025-08-12 | 12.16 | 12.35 | 0.25 | 2.07% | 12.09 | 12.37 | 71158 | 8716 | 5.72% |
| 2025-08-11 | 12.14 | 12.10 | 0.12 | 1.00% | 11.96 | 12.18 | 50418 | 6089 | 4.05% |
| 2025-08-08 | 11.96 | 11.98 | 0.00 | 0.00% | 11.69 | 11.98 | 61248 | 7240 | 4.92% |
| 2025-08-07 | 12.00 | 11.98 | 0.03 | 0.25% | 11.84 | 12.19 | 66365 | 7940 | 5.33% |
| 2025-08-06 | 11.78 | 11.95 | 0.18 | 1.53% | 11.75 | 12.00 | 73303 | 8734 | 5.89% |
| 2025-08-05 | 11.75 | 11.77 | 0.02 | 0.17% | 11.67 | 12.00 | 85558 | 10092 | 6.88% |
| 2025-08-04 | 11.40 | 11.75 | 0.40 | 3.52% | 11.22 | 11.79 | 90170 | 10464 | 7.25% |
| 2025-08-01 | 11.25 | 11.35 | 0.15 | 1.34% | 11.14 | 11.44 | 57868 | 6559 | 4.65% |
| 2025-07-31 | 11.42 | 11.20 | -0.21 | -1.84% | 11.15 | 11.57 | 76532 | 8704 | 6.15% |
| 2025-07-30 | 11.28 | 11.41 | 0.13 | 1.15% | 11.08 | 11.52 | 67830 | 7688 | 5.45% |
| 2025-07-29 | 11.65 | 11.28 | -0.15 | -1.31% | 11.19 | 11.68 | 63920 | 7234 | 5.14% |
| 2025-07-28 | 11.35 | 11.43 | 0.00 | 0.00% | 11.27 | 11.88 | 146143 | 16934 | 11.74% |
| 2025-07-25 | 11.13 | 11.43 | 0.34 | 3.07% | 11.03 | 11.45 | 89120 | 10032 | 7.16% |
| 2025-07-24 | 10.88 | 11.09 | 0.36 | 3.36% | 10.80 | 11.32 | 78520 | 8694 | 6.31% |