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 | 13.80 | 13.99 | 0.19 | 1.38% | 13.80 | 14.12 | 48196 | 6730 | 1.39% |
| 2025-10-30 | 14.16 | 13.80 | -0.38 | -2.68% | 13.80 | 14.16 | 52038 | 7248 | 1.50% |
| 2025-10-29 | 14.15 | 14.18 | -0.03 | -0.21% | 14.03 | 14.24 | 29216 | 4128 | 0.84% |
| 2025-10-28 | 14.17 | 14.21 | 0.00 | 0.00% | 14.12 | 14.33 | 34037 | 4843 | 0.98% |
| 2025-10-27 | 14.17 | 14.21 | 0.14 | 1.00% | 13.96 | 14.24 | 45801 | 6471 | 1.32% |
| 2025-10-24 | 14.14 | 14.07 | -0.04 | -0.28% | 14.00 | 14.17 | 23197 | 3266 | 0.67% |
| 2025-10-23 | 14.07 | 14.11 | 0.10 | 0.71% | 13.93 | 14.12 | 27963 | 3923 | 0.81% |
| 2025-10-22 | 14.00 | 14.01 | -0.01 | -0.07% | 13.94 | 14.14 | 27917 | 3927 | 0.81% |
| 2025-10-21 | 13.88 | 14.02 | 0.15 | 1.08% | 13.82 | 14.04 | 31159 | 4349 | 0.90% |
| 2025-10-20 | 14.00 | 13.87 | -0.01 | -0.07% | 13.72 | 14.04 | 32519 | 4505 | 0.94% |
| 2025-10-17 | 14.06 | 13.88 | -0.13 | -0.93% | 13.86 | 14.14 | 36799 | 5154 | 1.06% |
| 2025-10-16 | 14.23 | 14.21 | -0.03 | -0.21% | 14.15 | 14.43 | 43704 | 6243 | 1.26% |
| 2025-10-15 | 14.10 | 14.24 | 0.15 | 1.06% | 13.98 | 14.30 | 38140 | 5418 | 1.10% |
| 2025-10-14 | 14.15 | 14.09 | -0.07 | -0.49% | 14.08 | 14.28 | 46117 | 6535 | 1.33% |
| 2025-10-13 | 13.84 | 14.16 | 0.06 | 0.43% | 13.78 | 14.22 | 48792 | 6872 | 1.41% |
| 2025-10-10 | 13.84 | 14.10 | 0.28 | 2.03% | 13.75 | 14.10 | 56989 | 7985 | 1.65% |
| 2025-10-09 | 13.75 | 13.82 | 0.08 | 0.58% | 13.58 | 13.84 | 41467 | 5689 | 1.20% |
| 2025-09-30 | 13.78 | 13.74 | -0.04 | -0.29% | 13.58 | 13.84 | 32360 | 4444 | 0.94% |
| 2025-09-29 | 13.61 | 13.78 | 0.14 | 1.03% | 13.43 | 13.79 | 39812 | 5430 | 1.15% |
| 2025-09-26 | 13.48 | 13.64 | 0.10 | 0.74% | 13.42 | 13.81 | 32577 | 4446 | 0.94% |
| 2025-09-25 | 13.64 | 13.54 | -0.10 | -0.73% | 13.46 | 13.72 | 32064 | 4354 | 0.93% |
| 2025-09-24 | 13.53 | 13.64 | 0.04 | 0.29% | 13.51 | 13.73 | 29828 | 4067 | 0.86% |
| 2025-09-23 | 13.75 | 13.60 | -0.15 | -1.09% | 13.35 | 13.75 | 41492 | 5599 | 1.20% |
| 2025-09-22 | 13.86 | 13.75 | -0.17 | -1.22% | 13.63 | 13.99 | 39596 | 5432 | 1.14% |
| 2025-09-19 | 13.99 | 13.92 | 0.01 | 0.07% | 13.76 | 14.04 | 44572 | 6194 | 1.29% |
| 2025-09-18 | 14.31 | 13.91 | -0.39 | -2.73% | 13.83 | 14.32 | 75488 | 10631 | 2.18% |
| 2025-09-17 | 14.44 | 14.30 | -0.12 | -0.83% | 14.24 | 14.45 | 37149 | 5323 | 1.07% |
| 2025-09-16 | 14.50 | 14.42 | -0.09 | -0.62% | 14.19 | 14.50 | 43138 | 6177 | 1.25% |
| 2025-09-15 | 14.51 | 14.51 | 0.06 | 0.42% | 14.32 | 14.59 | 33670 | 4867 | 0.97% |
| 2025-09-12 | 14.65 | 14.45 | -0.17 | -1.16% | 14.42 | 14.65 | 37825 | 5476 | 1.09% |
| 2025-09-11 | 14.38 | 14.62 | 0.22 | 1.53% | 14.31 | 14.63 | 40684 | 5892 | 1.18% |
| 2025-09-10 | 14.49 | 14.40 | -0.09 | -0.62% | 14.28 | 14.55 | 33819 | 4867 | 0.98% |
| 2025-09-09 | 14.62 | 14.49 | -0.16 | -1.09% | 14.40 | 14.77 | 44908 | 6539 | 1.30% |
| 2025-09-08 | 14.53 | 14.65 | 0.20 | 1.38% | 14.47 | 14.87 | 101172 | 14804 | 2.92% |
| 2025-09-05 | 14.42 | 14.45 | 0.03 | 0.21% | 14.27 | 14.49 | 43891 | 6317 | 1.27% |
| 2025-09-04 | 14.25 | 14.42 | 0.11 | 0.77% | 14.20 | 14.52 | 50597 | 7272 | 1.46% |
| 2025-09-03 | 14.67 | 14.31 | -0.32 | -2.19% | 14.27 | 14.68 | 50348 | 7251 | 1.45% |
| 2025-09-02 | 14.75 | 14.63 | -0.11 | -0.75% | 14.34 | 14.82 | 72542 | 10562 | 2.10% |
| 2025-09-01 | 14.86 | 14.74 | -0.04 | -0.27% | 14.65 | 14.88 | 72208 | 10657 | 2.09% |
| 2025-08-29 | 14.98 | 14.78 | -0.04 | -0.27% | 14.75 | 15.33 | 79305 | 11888 | 2.29% |
| 2025-08-28 | 14.98 | 14.82 | -0.14 | -0.94% | 14.38 | 15.24 | 91631 | 13554 | 2.65% |
| 2025-08-27 | 15.51 | 14.96 | -0.55 | -3.55% | 14.96 | 15.60 | 67781 | 10362 | 1.96% |
| 2025-08-26 | 15.35 | 15.51 | 0.14 | 0.91% | 15.28 | 15.79 | 81276 | 12661 | 2.35% |
| 2025-08-25 | 15.37 | 15.37 | 0.04 | 0.26% | 15.17 | 15.43 | 63149 | 9680 | 1.82% |
| 2025-08-22 | 15.37 | 15.33 | -0.02 | -0.13% | 15.14 | 15.47 | 64200 | 9815 | 1.86% |
| 2025-08-21 | 15.35 | 15.35 | 0.05 | 0.33% | 15.27 | 15.56 | 69792 | 10742 | 2.02% |
| 2025-08-20 | 15.21 | 15.30 | 0.06 | 0.39% | 15.15 | 15.32 | 52840 | 8055 | 1.53% |
| 2025-08-19 | 14.97 | 15.24 | 0.15 | 0.99% | 14.93 | 15.40 | 77180 | 11739 | 2.23% |
| 2025-08-18 | 15.07 | 15.09 | 0.09 | 0.60% | 14.91 | 15.22 | 70671 | 10621 | 2.04% |
| 2025-08-15 | 14.75 | 15.00 | 0.32 | 2.18% | 14.72 | 15.10 | 55576 | 8298 | 1.61% |
| 2025-08-14 | 15.00 | 14.68 | -0.36 | -2.39% | 14.67 | 15.08 | 45526 | 6755 | 1.32% |
| 2025-08-13 | 15.20 | 15.04 | -0.13 | -0.86% | 14.90 | 15.28 | 57256 | 8588 | 1.65% |
| 2025-08-12 | 15.28 | 15.17 | -0.09 | -0.59% | 15.09 | 15.45 | 42040 | 6406 | 1.21% |
| 2025-08-11 | 15.25 | 15.26 | 0.01 | 0.07% | 15.12 | 15.31 | 55369 | 8427 | 1.60% |
| 2025-08-08 | 15.00 | 15.25 | 0.28 | 1.87% | 14.84 | 15.25 | 56440 | 8511 | 1.63% |
| 2025-08-07 | 15.00 | 14.97 | 0.02 | 0.13% | 14.94 | 15.28 | 46014 | 6915 | 1.33% |
| 2025-08-06 | 15.00 | 14.95 | -0.05 | -0.33% | 14.82 | 15.02 | 40852 | 6096 | 1.18% |
| 2025-08-05 | 15.02 | 15.00 | 0.00 | 0.00% | 14.90 | 15.08 | 28287 | 4238 | 0.82% |
| 2025-08-04 | 14.81 | 15.00 | 0.13 | 0.87% | 14.66 | 15.02 | 38742 | 5767 | 1.12% |
| 2025-08-01 | 14.79 | 14.87 | 0.06 | 0.41% | 14.79 | 15.20 | 45416 | 6795 | 1.31% |
| 2025-07-31 | 15.08 | 14.81 | -0.26 | -1.73% | 14.76 | 15.16 | 42864 | 6391 | 1.24% |
| 2025-07-30 | 15.17 | 15.07 | -0.16 | -1.05% | 14.96 | 15.29 | 40517 | 6133 | 1.17% |
| 2025-07-29 | 15.16 | 15.23 | 0.06 | 0.40% | 14.93 | 15.25 | 50316 | 7579 | 1.45% |
| 2025-07-28 | 14.95 | 15.17 | 0.18 | 1.20% | 14.95 | 15.66 | 78824 | 12060 | 2.28% |
| 2025-07-25 | 14.81 | 14.99 | 0.14 | 0.94% | 14.71 | 15.15 | 64289 | 9637 | 1.86% |
| 2025-07-24 | 14.74 | 14.85 | 0.11 | 0.75% | 14.59 | 14.85 | 49024 | 7213 | 1.42% |