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 | 12.84 | 13.19 | 0.42 | 3.29% | 12.74 | 13.23 | 43003 | 5623 | 4.26% |
| 2025-10-30 | 13.05 | 12.77 | -0.35 | -2.67% | 12.76 | 13.07 | 34052 | 4390 | 3.37% |
| 2025-10-29 | 13.14 | 13.12 | 0.00 | 0.00% | 12.94 | 13.20 | 32673 | 4268 | 3.23% |
| 2025-10-28 | 13.18 | 13.12 | -0.05 | -0.38% | 13.11 | 13.24 | 22907 | 3013 | 2.27% |
| 2025-10-27 | 13.30 | 13.17 | -0.09 | -0.68% | 13.13 | 13.36 | 32490 | 4287 | 3.22% |
| 2025-10-24 | 13.24 | 13.26 | 0.02 | 0.15% | 13.11 | 13.30 | 28266 | 3738 | 2.80% |
| 2025-10-23 | 13.45 | 13.24 | -0.32 | -2.36% | 13.12 | 13.58 | 50375 | 6668 | 4.99% |
| 2025-10-22 | 13.29 | 13.56 | 0.14 | 1.04% | 13.21 | 13.82 | 61395 | 8301 | 6.08% |
| 2025-10-21 | 13.23 | 13.42 | 0.19 | 1.44% | 13.13 | 13.55 | 35371 | 4724 | 3.50% |
| 2025-10-20 | 12.99 | 13.23 | 0.25 | 1.93% | 12.99 | 13.24 | 26595 | 3496 | 2.63% |
| 2025-10-17 | 13.14 | 12.98 | -0.19 | -1.44% | 12.96 | 13.30 | 27643 | 3629 | 2.74% |
| 2025-10-16 | 13.36 | 13.17 | -0.20 | -1.50% | 13.16 | 13.42 | 36257 | 4811 | 3.59% |
| 2025-10-15 | 13.18 | 13.37 | 0.23 | 1.75% | 13.06 | 13.38 | 45381 | 6026 | 4.49% |
| 2025-10-14 | 13.09 | 13.14 | 0.07 | 0.54% | 13.00 | 13.18 | 36095 | 4726 | 3.57% |
| 2025-10-13 | 12.84 | 13.07 | 0.00 | 0.00% | 12.52 | 13.07 | 32215 | 4143 | 3.19% |
| 2025-10-10 | 12.76 | 13.07 | 0.27 | 2.11% | 12.75 | 13.11 | 45678 | 5940 | 4.52% |
| 2025-10-09 | 12.88 | 12.80 | -0.05 | -0.39% | 12.71 | 12.90 | 28686 | 3665 | 2.84% |
| 2025-09-30 | 12.71 | 12.85 | 0.14 | 1.10% | 12.70 | 12.93 | 23611 | 3028 | 2.34% |
| 2025-09-29 | 12.79 | 12.71 | -0.08 | -0.63% | 12.50 | 12.79 | 23137 | 2928 | 2.29% |
| 2025-09-26 | 12.76 | 12.79 | -0.06 | -0.47% | 12.63 | 12.88 | 22833 | 2914 | 2.26% |
| 2025-09-25 | 12.98 | 12.85 | -0.12 | -0.93% | 12.81 | 13.03 | 29375 | 3790 | 2.91% |
| 2025-09-24 | 12.74 | 12.97 | 0.11 | 0.86% | 12.74 | 12.98 | 24957 | 3223 | 2.47% |
| 2025-09-23 | 13.14 | 12.86 | -0.28 | -2.13% | 12.49 | 13.14 | 51731 | 6586 | 5.12% |
| 2025-09-22 | 13.49 | 13.14 | -0.30 | -2.23% | 13.08 | 13.49 | 42349 | 5584 | 4.19% |
| 2025-09-19 | 13.73 | 13.44 | -0.29 | -2.11% | 13.40 | 13.77 | 35016 | 4726 | 3.47% |
| 2025-09-18 | 13.93 | 13.73 | -0.20 | -1.44% | 13.65 | 13.94 | 48023 | 6619 | 4.75% |
| 2025-09-17 | 14.00 | 13.93 | -0.11 | -0.78% | 13.92 | 14.02 | 33570 | 4682 | 3.32% |
| 2025-09-16 | 14.00 | 14.04 | -0.04 | -0.28% | 13.88 | 14.06 | 35590 | 4966 | 3.52% |
| 2025-09-15 | 13.77 | 14.08 | 0.35 | 2.55% | 13.64 | 14.15 | 63292 | 8816 | 6.27% |
| 2025-09-12 | 13.70 | 13.73 | 0.03 | 0.22% | 13.51 | 13.82 | 41838 | 5713 | 4.14% |
| 2025-09-11 | 13.63 | 13.70 | 0.06 | 0.44% | 13.36 | 13.70 | 38629 | 5225 | 3.82% |
| 2025-09-10 | 13.80 | 13.64 | -0.11 | -0.80% | 13.64 | 13.87 | 24957 | 3425 | 2.47% |
| 2025-09-09 | 13.93 | 13.75 | -0.21 | -1.50% | 13.69 | 13.96 | 28233 | 3900 | 2.79% |
| 2025-09-08 | 13.86 | 13.96 | 0.10 | 0.72% | 13.74 | 14.00 | 32416 | 4514 | 3.21% |
| 2025-09-05 | 13.72 | 13.86 | 0.22 | 1.61% | 13.49 | 13.87 | 43864 | 6007 | 4.34% |
| 2025-09-04 | 13.70 | 13.64 | -0.05 | -0.37% | 13.53 | 13.92 | 41485 | 5707 | 4.11% |
| 2025-09-03 | 14.08 | 13.69 | -0.34 | -2.42% | 13.60 | 14.17 | 34631 | 4812 | 3.43% |
| 2025-09-02 | 14.39 | 14.03 | -0.35 | -2.43% | 13.96 | 14.47 | 47743 | 6746 | 4.73% |
| 2025-09-01 | 14.16 | 14.38 | 0.22 | 1.55% | 14.12 | 14.45 | 51608 | 7406 | 5.11% |
| 2025-08-29 | 14.00 | 14.16 | 0.22 | 1.58% | 13.98 | 14.31 | 52587 | 7448 | 5.21% |
| 2025-08-28 | 14.26 | 13.94 | -0.23 | -1.62% | 13.58 | 14.26 | 68947 | 9626 | 6.83% |
| 2025-08-27 | 14.75 | 14.17 | -0.54 | -3.67% | 14.16 | 14.77 | 73875 | 10728 | 7.31% |
| 2025-08-26 | 14.80 | 14.71 | -0.05 | -0.34% | 14.67 | 14.80 | 51870 | 7624 | 5.13% |
| 2025-08-25 | 14.74 | 14.76 | 0.01 | 0.07% | 14.63 | 14.86 | 71720 | 10580 | 7.10% |
| 2025-08-22 | 14.88 | 14.75 | -0.08 | -0.54% | 14.67 | 14.89 | 51588 | 7598 | 5.11% |
| 2025-08-21 | 14.75 | 14.83 | 0.08 | 0.54% | 14.71 | 14.87 | 64428 | 9537 | 6.38% |
| 2025-08-20 | 14.80 | 14.75 | -0.14 | -0.94% | 14.57 | 14.84 | 82185 | 12080 | 8.14% |
| 2025-08-19 | 14.88 | 14.89 | 0.01 | 0.07% | 14.81 | 15.08 | 90546 | 13515 | 8.96% |
| 2025-08-18 | 14.72 | 14.88 | 0.27 | 1.85% | 14.66 | 14.93 | 105324 | 15662 | 10.43% |
| 2025-08-15 | 14.44 | 14.61 | 0.17 | 1.18% | 14.38 | 14.63 | 61312 | 8925 | 6.07% |
| 2025-08-14 | 14.83 | 14.44 | -0.36 | -2.43% | 14.43 | 14.83 | 100248 | 14648 | 9.92% |
| 2025-08-13 | 15.09 | 14.80 | -0.26 | -1.73% | 14.71 | 15.12 | 128665 | 19080 | 12.74% |
| 2025-08-12 | 15.42 | 15.06 | -0.63 | -4.02% | 15.01 | 15.44 | 183411 | 27854 | 18.70% |
| 2025-08-11 | 15.32 | 15.69 | 0.37 | 2.42% | 15.28 | 15.70 | 123381 | 19202 | 12.58% |
| 2025-08-08 | 15.23 | 15.32 | -0.06 | -0.39% | 15.15 | 15.36 | 72817 | 11112 | 7.42% |
| 2025-08-07 | 15.22 | 15.38 | 0.09 | 0.59% | 15.18 | 15.43 | 94235 | 14418 | 9.61% |
| 2025-08-06 | 15.50 | 15.29 | -0.29 | -1.86% | 15.25 | 15.68 | 124662 | 19119 | 12.71% |
| 2025-08-05 | 15.70 | 15.58 | -0.17 | -1.08% | 15.40 | 15.82 | 126323 | 19633 | 12.88% |
| 2025-08-04 | 15.58 | 15.75 | -0.05 | -0.32% | 15.17 | 15.85 | 165245 | 25591 | 16.85% |
| 2025-08-01 | 16.05 | 15.80 | -0.54 | -3.30% | 15.73 | 16.68 | 240307 | 38704 | 24.50% |
| 2025-07-31 | 15.85 | 16.34 | 0.64 | 4.08% | 15.43 | 17.14 | 330326 | 53351 | 33.68% |
| 2025-07-30 | 15.59 | 15.70 | 0.12 | 0.77% | 15.50 | 16.44 | 321113 | 51267 | 32.74% |
| 2025-07-29 | 14.93 | 15.58 | 0.65 | 4.35% | 14.77 | 15.72 | 283234 | 43564 | 28.88% |
| 2025-07-28 | 14.80 | 14.93 | 0.12 | 0.81% | 14.78 | 15.02 | 67251 | 10026 | 6.86% |
| 2025-07-25 | 14.96 | 14.81 | -0.09 | -0.60% | 14.71 | 15.03 | 86609 | 12894 | 8.83% |
| 2025-07-24 | 14.80 | 14.90 | 0.08 | 0.54% | 14.79 | 15.20 | 85712 | 12799 | 8.74% |