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 | 13.88 | 14.31 | 0.42 | 3.02% | 13.85 | 14.38 | 86919 | 12364 | 3.55% |
| 2025-10-30 | 13.95 | 13.89 | -0.06 | -0.43% | 13.85 | 14.05 | 41688 | 5816 | 1.70% |
| 2025-10-29 | 14.12 | 13.95 | -0.24 | -1.69% | 13.92 | 14.16 | 38905 | 5443 | 1.59% |
| 2025-10-28 | 14.08 | 14.19 | 0.09 | 0.64% | 14.03 | 14.30 | 39217 | 5559 | 1.60% |
| 2025-10-27 | 14.03 | 14.10 | 0.02 | 0.14% | 13.96 | 14.14 | 34920 | 4902 | 1.42% |
| 2025-10-24 | 14.25 | 14.08 | -0.08 | -0.56% | 13.99 | 14.25 | 41179 | 5797 | 1.68% |
| 2025-10-23 | 13.95 | 14.16 | 0.13 | 0.93% | 13.93 | 14.18 | 40214 | 5661 | 1.64% |
| 2025-10-22 | 13.99 | 14.03 | -0.02 | -0.14% | 13.91 | 14.26 | 49045 | 6912 | 2.00% |
| 2025-10-21 | 13.75 | 14.05 | 0.27 | 1.96% | 13.71 | 14.15 | 52494 | 7348 | 2.14% |
| 2025-10-20 | 13.65 | 13.78 | 0.13 | 0.95% | 13.62 | 13.81 | 27188 | 3727 | 1.11% |
| 2025-10-17 | 13.90 | 13.65 | -0.26 | -1.87% | 13.63 | 13.92 | 35265 | 4837 | 1.44% |
| 2025-10-16 | 13.85 | 13.91 | 0.04 | 0.29% | 13.74 | 14.10 | 38176 | 5309 | 1.56% |
| 2025-10-15 | 13.86 | 13.87 | 0.05 | 0.36% | 13.77 | 13.90 | 23626 | 3269 | 0.96% |
| 2025-10-14 | 13.88 | 13.82 | -0.06 | -0.43% | 13.80 | 13.98 | 30220 | 4196 | 1.23% |
| 2025-10-13 | 13.70 | 13.88 | -0.13 | -0.93% | 13.50 | 13.89 | 36208 | 4978 | 1.48% |
| 2025-10-10 | 13.88 | 14.01 | 0.13 | 0.94% | 13.80 | 14.01 | 31556 | 4390 | 1.29% |
| 2025-10-09 | 14.05 | 13.88 | -0.11 | -0.79% | 13.80 | 14.05 | 39601 | 5490 | 1.62% |
| 2025-09-30 | 14.07 | 13.99 | -0.03 | -0.21% | 13.94 | 14.11 | 40712 | 5703 | 1.66% |
| 2025-09-29 | 14.14 | 14.02 | -0.11 | -0.78% | 14.00 | 14.18 | 39921 | 5603 | 1.63% |
| 2025-09-26 | 14.01 | 14.13 | 0.01 | 0.07% | 13.91 | 14.28 | 55056 | 7744 | 2.25% |
| 2025-09-25 | 14.31 | 14.12 | -0.24 | -1.67% | 14.09 | 14.40 | 66284 | 9406 | 2.70% |
| 2025-09-24 | 14.23 | 14.36 | -0.32 | -2.18% | 14.01 | 14.45 | 87649 | 12516 | 3.58% |
| 2025-09-23 | 15.01 | 14.68 | 0.47 | 3.31% | 14.68 | 15.55 | 160190 | 24124 | 6.54% |
| 2025-09-22 | 14.12 | 14.21 | 0.08 | 0.57% | 14.00 | 14.32 | 37553 | 5330 | 1.53% |
| 2025-09-19 | 13.91 | 14.13 | 0.21 | 1.51% | 13.91 | 14.29 | 49582 | 7020 | 2.02% |
| 2025-09-18 | 14.18 | 13.92 | -0.32 | -2.25% | 13.91 | 14.28 | 50823 | 7172 | 2.07% |
| 2025-09-17 | 14.28 | 14.24 | -0.04 | -0.28% | 14.21 | 14.38 | 32864 | 4687 | 1.34% |
| 2025-09-16 | 14.38 | 14.28 | -0.11 | -0.76% | 14.22 | 14.39 | 28086 | 4008 | 1.15% |
| 2025-09-15 | 14.49 | 14.39 | -0.20 | -1.37% | 14.30 | 14.53 | 39801 | 5730 | 1.62% |
| 2025-09-12 | 14.25 | 14.59 | 0.33 | 2.31% | 14.18 | 14.61 | 60092 | 8638 | 2.45% |
| 2025-09-11 | 14.21 | 14.26 | 0.04 | 0.28% | 14.02 | 14.27 | 39986 | 5655 | 1.63% |
| 2025-09-10 | 14.22 | 14.22 | 0.00 | 0.00% | 14.15 | 14.27 | 25799 | 3667 | 1.05% |
| 2025-09-09 | 14.33 | 14.22 | -0.17 | -1.18% | 14.15 | 14.39 | 37967 | 5412 | 1.55% |
| 2025-09-08 | 14.43 | 14.39 | -0.03 | -0.21% | 14.28 | 14.45 | 32256 | 4630 | 1.32% |
| 2025-09-05 | 14.29 | 14.42 | 0.19 | 1.34% | 14.13 | 14.46 | 40655 | 5805 | 1.66% |
| 2025-09-04 | 14.37 | 14.23 | -0.28 | -1.93% | 14.15 | 14.49 | 51412 | 7358 | 2.10% |
| 2025-09-03 | 14.86 | 14.51 | -0.45 | -3.01% | 14.44 | 15.03 | 57591 | 8443 | 2.35% |
| 2025-09-02 | 14.70 | 14.96 | 0.30 | 2.05% | 14.27 | 15.22 | 107511 | 15949 | 4.39% |
| 2025-09-01 | 14.73 | 14.66 | -0.08 | -0.54% | 14.54 | 14.73 | 47906 | 7009 | 1.95% |
| 2025-08-29 | 14.86 | 14.74 | -0.16 | -1.07% | 14.70 | 14.86 | 44288 | 6537 | 1.81% |
| 2025-08-28 | 14.97 | 14.90 | -0.12 | -0.80% | 14.62 | 15.13 | 70452 | 10486 | 2.87% |
| 2025-08-27 | 15.42 | 15.02 | -0.45 | -2.91% | 15.02 | 15.50 | 91788 | 13944 | 3.75% |
| 2025-08-26 | 15.25 | 15.47 | 0.17 | 1.11% | 15.21 | 15.53 | 80046 | 12368 | 3.27% |
| 2025-08-25 | 15.35 | 15.30 | -0.02 | -0.13% | 15.20 | 15.39 | 55931 | 8549 | 2.28% |
| 2025-08-22 | 15.27 | 15.32 | 0.06 | 0.39% | 15.13 | 15.35 | 55800 | 8508 | 2.28% |
| 2025-08-21 | 15.27 | 15.26 | -0.01 | -0.07% | 15.21 | 15.32 | 43458 | 6632 | 1.77% |
| 2025-08-20 | 15.15 | 15.27 | 0.08 | 0.53% | 15.07 | 15.28 | 43875 | 6674 | 1.79% |
| 2025-08-19 | 15.37 | 15.19 | -0.17 | -1.11% | 15.17 | 15.39 | 56812 | 8657 | 2.32% |
| 2025-08-18 | 15.27 | 15.36 | 0.06 | 0.39% | 15.16 | 15.44 | 73986 | 11316 | 3.02% |
| 2025-08-15 | 15.00 | 15.30 | 0.30 | 2.00% | 14.91 | 15.30 | 62952 | 9539 | 2.57% |
| 2025-08-14 | 15.36 | 15.00 | -0.26 | -1.70% | 15.00 | 15.36 | 62689 | 9476 | 2.56% |
| 2025-08-13 | 15.22 | 15.26 | 0.01 | 0.07% | 15.16 | 15.32 | 49163 | 7495 | 2.01% |
| 2025-08-12 | 15.44 | 15.25 | -0.20 | -1.29% | 15.20 | 15.52 | 66860 | 10236 | 2.73% |
| 2025-08-11 | 15.59 | 15.45 | -0.13 | -0.83% | 15.39 | 15.63 | 67059 | 10383 | 2.74% |
| 2025-08-08 | 15.64 | 15.58 | -0.13 | -0.83% | 15.55 | 15.78 | 64521 | 10094 | 2.63% |
| 2025-08-07 | 15.58 | 15.71 | 0.08 | 0.51% | 15.55 | 15.76 | 82182 | 12876 | 3.35% |
| 2025-08-06 | 15.53 | 15.63 | 0.10 | 0.64% | 15.47 | 15.76 | 71562 | 11173 | 2.92% |
| 2025-08-05 | 15.39 | 15.53 | 0.06 | 0.39% | 15.37 | 15.58 | 69003 | 10684 | 2.82% |
| 2025-08-04 | 15.38 | 15.47 | 0.12 | 0.78% | 15.26 | 15.69 | 76681 | 11871 | 3.13% |
| 2025-08-01 | 15.70 | 15.35 | -0.41 | -2.60% | 15.35 | 15.92 | 83048 | 12890 | 3.39% |
| 2025-07-31 | 15.62 | 15.76 | -0.04 | -0.25% | 15.52 | 15.99 | 114202 | 17924 | 4.66% |
| 2025-07-30 | 15.52 | 15.80 | -0.04 | -0.25% | 15.52 | 16.22 | 151580 | 24030 | 6.18% |
| 2025-07-29 | 15.20 | 15.84 | 0.65 | 4.28% | 15.08 | 16.51 | 196855 | 31516 | 8.03% |
| 2025-07-28 | 15.24 | 15.19 | -0.08 | -0.52% | 15.16 | 15.36 | 57162 | 8709 | 2.33% |
| 2025-07-25 | 15.12 | 15.27 | 0.08 | 0.53% | 15.08 | 15.75 | 98922 | 15263 | 4.04% |
| 2025-07-24 | 15.01 | 15.19 | 0.04 | 0.26% | 15.01 | 15.20 | 60075 | 9082 | 2.45% |