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 | 13.43 | 13.64 | 0.18 | 1.34% | 13.43 | 13.72 | 91615 | 12449 | 1.51% |
| 2025-10-30 | 13.50 | 13.46 | -0.06 | -0.44% | 13.41 | 13.58 | 73083 | 9849 | 1.21% |
| 2025-10-29 | 13.46 | 13.52 | 0.06 | 0.45% | 13.40 | 13.60 | 70089 | 9440 | 1.16% |
| 2025-10-28 | 13.40 | 13.46 | 0.06 | 0.45% | 13.34 | 13.63 | 83200 | 11220 | 1.37% |
| 2025-10-27 | 13.51 | 13.40 | -0.07 | -0.52% | 13.39 | 13.52 | 77390 | 10385 | 1.28% |
| 2025-10-24 | 13.61 | 13.47 | -0.14 | -1.03% | 13.43 | 13.65 | 94940 | 12852 | 1.57% |
| 2025-10-23 | 13.66 | 13.61 | -0.13 | -0.95% | 13.44 | 13.70 | 79351 | 10743 | 1.31% |
| 2025-10-22 | 13.70 | 13.74 | 0.03 | 0.22% | 13.62 | 13.93 | 84232 | 11599 | 1.39% |
| 2025-10-21 | 13.65 | 13.71 | 0.06 | 0.44% | 13.51 | 13.73 | 67594 | 9215 | 1.12% |
| 2025-10-20 | 13.64 | 13.65 | 0.15 | 1.11% | 13.56 | 13.80 | 71025 | 9701 | 1.17% |
| 2025-10-17 | 13.89 | 13.50 | -0.38 | -2.74% | 13.47 | 13.90 | 110459 | 15102 | 1.82% |
| 2025-10-16 | 13.98 | 13.88 | -0.12 | -0.86% | 13.81 | 14.12 | 91301 | 12721 | 1.51% |
| 2025-10-15 | 14.06 | 14.00 | -0.08 | -0.57% | 13.80 | 14.10 | 109280 | 15230 | 1.80% |
| 2025-10-14 | 14.15 | 14.08 | -0.17 | -1.19% | 13.93 | 14.38 | 163822 | 23082 | 2.70% |
| 2025-10-13 | 13.46 | 14.25 | 0.42 | 3.04% | 13.46 | 14.48 | 213384 | 30032 | 3.52% |
| 2025-10-10 | 13.39 | 13.83 | 0.37 | 2.75% | 13.38 | 14.13 | 241692 | 33517 | 3.99% |
| 2025-10-09 | 13.26 | 13.46 | -0.06 | -0.44% | 13.16 | 13.48 | 215764 | 28744 | 3.56% |
| 2025-09-30 | 12.90 | 13.52 | 0.62 | 4.81% | 12.90 | 13.55 | 287999 | 38265 | 4.75% |
| 2025-09-29 | 13.34 | 12.90 | -0.45 | -3.37% | 12.86 | 13.35 | 235781 | 30703 | 3.89% |
| 2025-09-26 | 13.40 | 13.35 | -0.47 | -3.40% | 13.22 | 13.55 | 303745 | 40613 | 5.01% |
| 2025-09-25 | 13.08 | 13.82 | 0.05 | 0.36% | 13.08 | 14.46 | 633560 | 86100 | 10.45% |
| 2025-09-24 | 13.77 | 13.77 | -0.72 | -4.97% | 13.77 | 13.77 | 7730 | 1064 | 0.13% |
| 2025-09-23 | 14.49 | 14.49 | -0.76 | -4.98% | 14.49 | 14.49 | 7461 | 1081 | 0.12% |
| 2025-09-19 | 15.38 | 15.25 | -0.15 | -0.97% | 15.16 | 15.39 | 106980 | 16302 | 1.77% |
| 2025-09-18 | 15.76 | 15.40 | -0.39 | -2.47% | 15.33 | 15.78 | 183421 | 28471 | 3.03% |
| 2025-09-17 | 15.91 | 15.79 | -0.10 | -0.63% | 15.77 | 16.03 | 105312 | 16678 | 1.74% |
| 2025-09-16 | 15.82 | 15.89 | 0.13 | 0.82% | 15.73 | 16.02 | 92583 | 14677 | 1.53% |
| 2025-09-15 | 15.82 | 15.76 | -0.06 | -0.38% | 15.73 | 15.94 | 96852 | 15302 | 1.60% |
| 2025-09-12 | 16.07 | 15.82 | -0.26 | -1.62% | 15.81 | 16.16 | 116219 | 18524 | 1.92% |
| 2025-09-11 | 16.10 | 16.08 | -0.05 | -0.31% | 15.85 | 16.12 | 112673 | 17973 | 1.86% |
| 2025-09-10 | 16.23 | 16.13 | -0.07 | -0.43% | 16.08 | 16.25 | 74765 | 12081 | 1.23% |
| 2025-09-09 | 16.18 | 16.20 | 0.03 | 0.19% | 15.99 | 16.25 | 90487 | 14587 | 1.49% |
| 2025-09-08 | 16.03 | 16.17 | 0.15 | 0.94% | 15.98 | 16.25 | 94094 | 15185 | 1.55% |
| 2025-09-05 | 15.86 | 16.02 | 0.12 | 0.75% | 15.63 | 16.04 | 114609 | 18204 | 1.89% |
| 2025-09-04 | 15.72 | 15.90 | 0.16 | 1.02% | 15.67 | 15.99 | 133096 | 21100 | 2.20% |
| 2025-09-03 | 16.14 | 15.74 | -0.41 | -2.54% | 15.70 | 16.52 | 132597 | 21178 | 2.19% |
| 2025-09-02 | 16.39 | 16.15 | -0.25 | -1.52% | 16.07 | 16.53 | 122811 | 19958 | 2.03% |
| 2025-09-01 | 16.26 | 16.40 | 0.19 | 1.17% | 16.12 | 16.52 | 127605 | 20907 | 2.11% |
| 2025-08-29 | 16.12 | 16.21 | -0.12 | -0.73% | 16.06 | 16.42 | 183924 | 29830 | 3.04% |
| 2025-08-28 | 16.35 | 16.33 | -0.08 | -0.49% | 15.95 | 16.55 | 170745 | 27777 | 2.82% |
| 2025-08-27 | 16.74 | 16.41 | -0.34 | -2.03% | 16.40 | 16.84 | 154380 | 25721 | 2.55% |
| 2025-08-26 | 16.89 | 16.75 | -0.20 | -1.18% | 16.71 | 17.00 | 173433 | 29196 | 2.86% |
| 2025-08-25 | 16.80 | 16.95 | 0.21 | 1.25% | 16.65 | 17.22 | 321094 | 54309 | 5.30% |
| 2025-08-22 | 16.04 | 16.74 | 0.70 | 4.36% | 15.92 | 16.96 | 313294 | 51782 | 5.17% |
| 2025-08-21 | 16.15 | 16.04 | -0.11 | -0.68% | 16.00 | 16.26 | 144348 | 23254 | 2.38% |
| 2025-08-20 | 15.88 | 16.15 | 0.25 | 1.57% | 15.78 | 16.15 | 194378 | 31101 | 3.21% |
| 2025-08-19 | 15.85 | 15.90 | 0.06 | 0.38% | 15.82 | 15.98 | 115601 | 18368 | 1.91% |
| 2025-08-18 | 15.65 | 15.84 | 0.24 | 1.54% | 15.63 | 16.00 | 134790 | 21330 | 2.22% |
| 2025-08-15 | 15.55 | 15.60 | 0.03 | 0.19% | 15.46 | 15.69 | 83937 | 13106 | 1.39% |
| 2025-08-14 | 15.82 | 15.57 | -0.33 | -2.08% | 15.55 | 15.99 | 137226 | 21655 | 2.26% |
| 2025-08-13 | 15.87 | 15.90 | 0.09 | 0.57% | 15.67 | 15.93 | 101518 | 16056 | 1.68% |
| 2025-08-12 | 15.93 | 15.81 | -0.17 | -1.06% | 15.80 | 16.04 | 96864 | 15397 | 1.60% |
| 2025-08-11 | 15.92 | 15.98 | 0.03 | 0.19% | 15.85 | 16.08 | 127335 | 20312 | 2.10% |
| 2025-08-08 | 16.18 | 15.95 | -0.25 | -1.54% | 15.92 | 16.30 | 147159 | 23585 | 2.43% |
| 2025-08-07 | 15.28 | 16.20 | 0.92 | 6.02% | 15.17 | 16.26 | 278770 | 43788 | 4.60% |
| 2025-08-06 | 15.31 | 15.28 | -0.03 | -0.20% | 15.15 | 15.36 | 62121 | 9459 | 1.03% |
| 2025-08-05 | 15.23 | 15.31 | 0.09 | 0.59% | 15.20 | 15.32 | 54173 | 8268 | 0.89% |
| 2025-08-04 | 15.15 | 15.22 | -0.02 | -0.13% | 15.09 | 15.23 | 49281 | 7480 | 0.81% |
| 2025-08-01 | 15.12 | 15.24 | 0.04 | 0.26% | 15.12 | 15.29 | 59605 | 9076 | 0.98% |
| 2025-07-31 | 15.56 | 15.20 | -0.36 | -2.31% | 15.14 | 15.58 | 113933 | 17440 | 1.88% |
| 2025-07-30 | 15.51 | 15.56 | 0.00 | 0.00% | 15.45 | 15.68 | 85798 | 13377 | 1.42% |
| 2025-07-29 | 15.57 | 15.56 | -0.03 | -0.19% | 15.40 | 15.62 | 73377 | 11354 | 1.21% |
| 2025-07-28 | 15.79 | 15.59 | -0.20 | -1.27% | 15.51 | 15.80 | 100952 | 15765 | 1.67% |
| 2025-07-25 | 15.85 | 15.79 | -0.04 | -0.25% | 15.74 | 15.96 | 91346 | 14470 | 1.51% |
| 2025-07-24 | 15.58 | 15.83 | 0.25 | 1.60% | 15.54 | 15.84 | 102306 | 16087 | 1.69% |