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 | 14.26 | 14.05 | -0.25 | -1.75% | 14.05 | 14.30 | 436770 | 61744 | 1.57% |
| 2025-10-30 | 14.70 | 14.30 | -0.43 | -2.92% | 14.28 | 14.71 | 606904 | 87608 | 2.18% |
| 2025-10-29 | 14.34 | 14.73 | 0.35 | 2.43% | 14.31 | 14.95 | 950338 | 139278 | 3.42% |
| 2025-10-28 | 14.42 | 14.38 | -0.03 | -0.21% | 14.35 | 14.59 | 624276 | 90360 | 2.25% |
| 2025-10-27 | 14.41 | 14.41 | 0.15 | 1.05% | 14.20 | 14.52 | 952388 | 137017 | 3.43% |
| 2025-10-24 | 14.21 | 14.26 | 0.04 | 0.28% | 14.12 | 14.31 | 381692 | 54252 | 1.37% |
| 2025-10-23 | 14.23 | 14.22 | -0.04 | -0.28% | 13.90 | 14.26 | 455276 | 63999 | 1.64% |
| 2025-10-22 | 14.05 | 14.26 | 0.15 | 1.06% | 14.01 | 14.35 | 498863 | 71087 | 1.80% |
| 2025-10-21 | 13.96 | 14.11 | 0.18 | 1.29% | 13.92 | 14.19 | 421032 | 59196 | 1.52% |
| 2025-10-20 | 14.13 | 13.93 | -0.10 | -0.71% | 13.86 | 14.19 | 418583 | 58578 | 1.51% |
| 2025-10-17 | 14.12 | 14.03 | -0.11 | -0.78% | 14.00 | 14.45 | 552950 | 78741 | 1.99% |
| 2025-10-16 | 14.27 | 14.14 | -0.13 | -0.91% | 14.07 | 14.33 | 367404 | 52133 | 1.32% |
| 2025-10-15 | 14.20 | 14.27 | 0.14 | 0.99% | 14.00 | 14.32 | 351851 | 49835 | 1.27% |
| 2025-10-14 | 14.26 | 14.13 | -0.11 | -0.77% | 14.08 | 14.54 | 436970 | 62568 | 1.57% |
| 2025-10-13 | 13.94 | 14.24 | -0.09 | -0.63% | 13.85 | 14.28 | 387845 | 54810 | 1.40% |
| 2025-10-10 | 14.38 | 14.33 | -0.09 | -0.62% | 14.31 | 14.58 | 451109 | 65099 | 1.62% |
| 2025-10-09 | 14.29 | 14.42 | 0.06 | 0.42% | 14.17 | 14.50 | 490766 | 70425 | 1.77% |
| 2025-09-30 | 14.51 | 14.36 | -0.27 | -1.85% | 14.34 | 14.62 | 557787 | 80568 | 2.01% |
| 2025-09-29 | 14.00 | 14.63 | 0.58 | 4.13% | 13.96 | 14.90 | 925323 | 134005 | 3.33% |
| 2025-09-26 | 14.32 | 14.05 | -0.20 | -1.40% | 14.05 | 14.36 | 376688 | 53412 | 1.36% |
| 2025-09-25 | 14.35 | 14.25 | -0.14 | -0.97% | 14.25 | 14.48 | 402747 | 57815 | 1.45% |
| 2025-09-24 | 14.19 | 14.39 | 0.06 | 0.42% | 14.13 | 14.50 | 522490 | 74961 | 1.88% |
| 2025-09-23 | 14.80 | 14.33 | -0.61 | -4.08% | 14.10 | 14.83 | 758249 | 109043 | 2.73% |
| 2025-09-22 | 14.70 | 14.94 | 0.24 | 1.63% | 14.65 | 14.94 | 420396 | 62154 | 1.51% |
| 2025-09-19 | 14.97 | 14.70 | -0.09 | -0.61% | 14.68 | 14.99 | 470077 | 69684 | 1.69% |
| 2025-09-18 | 15.24 | 14.79 | -0.46 | -3.02% | 14.70 | 15.26 | 882222 | 131892 | 3.18% |
| 2025-09-17 | 15.39 | 15.25 | -0.08 | -0.52% | 15.17 | 15.44 | 748677 | 114290 | 2.70% |
| 2025-09-16 | 15.33 | 15.33 | -0.05 | -0.33% | 15.12 | 15.46 | 611200 | 93427 | 2.20% |
| 2025-09-15 | 15.31 | 15.38 | -0.16 | -1.03% | 15.30 | 15.60 | 654967 | 101002 | 2.36% |
| 2025-09-12 | 15.10 | 15.54 | 0.33 | 2.17% | 15.06 | 15.95 | 1230258 | 192562 | 4.43% |
| 2025-09-11 | 14.70 | 15.21 | 0.47 | 3.19% | 14.60 | 15.27 | 895500 | 134475 | 3.22% |
| 2025-09-10 | 14.71 | 14.74 | 0.03 | 0.20% | 14.65 | 14.89 | 404901 | 59740 | 1.46% |
| 2025-09-09 | 14.83 | 14.71 | -0.19 | -1.28% | 14.69 | 14.97 | 566466 | 83980 | 2.04% |
| 2025-09-08 | 14.88 | 14.90 | -0.05 | -0.33% | 14.72 | 14.94 | 606877 | 89975 | 2.18% |
| 2025-09-05 | 15.18 | 14.95 | -0.31 | -2.03% | 14.76 | 15.18 | 920247 | 137430 | 3.31% |
| 2025-09-04 | 14.99 | 15.26 | 0.26 | 1.73% | 14.67 | 15.60 | 1217168 | 184270 | 4.38% |
| 2025-09-03 | 15.90 | 15.00 | -0.99 | -6.19% | 14.81 | 15.97 | 1362081 | 207712 | 4.90% |
| 2025-09-02 | 16.51 | 15.99 | -0.83 | -4.93% | 15.88 | 16.61 | 1539822 | 247618 | 5.54% |
| 2025-09-01 | 16.65 | 16.82 | 0.67 | 4.15% | 16.36 | 17.22 | 2149078 | 360535 | 7.74% |
| 2025-08-29 | 15.90 | 16.15 | 0.24 | 1.51% | 15.73 | 16.15 | 1163085 | 185815 | 4.19% |
| 2025-08-28 | 15.70 | 15.91 | 0.21 | 1.34% | 15.50 | 15.97 | 1026192 | 161532 | 3.69% |
| 2025-08-27 | 16.00 | 15.70 | -0.34 | -2.12% | 15.70 | 16.38 | 1376032 | 221416 | 4.95% |
| 2025-08-26 | 16.30 | 16.04 | -0.28 | -1.72% | 15.99 | 16.32 | 1010771 | 162956 | 3.64% |
| 2025-08-25 | 16.49 | 16.32 | -0.17 | -1.03% | 16.16 | 16.76 | 1722484 | 282689 | 6.20% |
| 2025-08-22 | 15.70 | 16.49 | -0.47 | -2.77% | 15.70 | 16.58 | 2361367 | 381330 | 8.50% |
| 2025-08-21 | 18.00 | 16.96 | -0.06 | -0.35% | 16.84 | 18.18 | 2138977 | 375738 | 7.70% |
| 2025-08-20 | 16.75 | 17.02 | 0.17 | 1.01% | 16.71 | 17.28 | 1459138 | 248209 | 5.25% |
| 2025-08-19 | 17.05 | 16.85 | -0.58 | -3.33% | 16.80 | 17.48 | 2011407 | 342471 | 7.24% |
| 2025-08-18 | 18.00 | 17.45 | -0.73 | -4.02% | 16.81 | 18.29 | 3548252 | 620222 | 12.77% |
| 2025-08-15 | 16.50 | 18.18 | 1.45 | 8.67% | 16.50 | 18.40 | 3618312 | 645683 | 13.02% |
| 2025-08-14 | 16.35 | 16.73 | 0.42 | 2.58% | 16.18 | 17.57 | 2942620 | 496340 | 10.59% |
| 2025-08-13 | 15.45 | 16.31 | 0.97 | 6.32% | 15.27 | 16.65 | 2860254 | 459183 | 10.30% |
| 2025-08-12 | 15.00 | 15.34 | 0.42 | 2.82% | 14.85 | 15.42 | 1668000 | 252150 | 6.00% |
| 2025-08-11 | 14.80 | 14.92 | 0.00 | 0.00% | 14.80 | 15.11 | 1532447 | 229100 | 5.52% |
| 2025-08-08 | 14.51 | 14.92 | 0.27 | 1.84% | 14.27 | 15.15 | 1952499 | 289390 | 7.03% |
| 2025-08-07 | 14.52 | 14.65 | 0.09 | 0.62% | 14.41 | 14.77 | 1418565 | 207063 | 5.11% |
| 2025-08-06 | 14.65 | 14.56 | -0.20 | -1.36% | 14.45 | 14.72 | 1484468 | 215973 | 5.34% |
| 2025-08-05 | 14.66 | 14.76 | 0.16 | 1.10% | 14.37 | 15.09 | 2051158 | 301477 | 7.38% |
| 2025-08-04 | 14.80 | 14.60 | -0.22 | -1.48% | 14.42 | 14.93 | 1436469 | 209269 | 5.17% |
| 2025-08-01 | 15.10 | 14.82 | -0.42 | -2.76% | 14.80 | 15.49 | 2102448 | 317662 | 7.57% |
| 2025-07-31 | 15.35 | 15.24 | -0.87 | -5.40% | 15.02 | 15.83 | 2593002 | 400441 | 9.33% |
| 2025-07-30 | 17.39 | 16.11 | -1.79 | -10.00% | 16.11 | 17.66 | 3763306 | 625888 | 13.55% |
| 2025-07-29 | 16.00 | 17.90 | 1.57 | 9.61% | 15.86 | 17.96 | 3327566 | 566901 | 11.98% |
| 2025-07-28 | 15.12 | 16.33 | 1.20 | 7.93% | 15.12 | 16.64 | 3147766 | 506019 | 11.33% |
| 2025-07-25 | 14.72 | 15.13 | 0.34 | 2.30% | 14.56 | 15.86 | 3138485 | 476579 | 11.30% |
| 2025-07-24 | 13.87 | 14.79 | 0.97 | 7.02% | 13.87 | 15.20 | 3338588 | 489606 | 12.02% |