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 | 13.45 | 13.29 | -0.15 | -1.12% | 13.10 | 13.47 | 70735 | 9411 | 2.08% |
| 2025-10-30 | 14.17 | 13.44 | -1.49 | -9.98% | 13.44 | 14.17 | 151826 | 20656 | 4.47% |
| 2025-10-29 | 14.72 | 14.93 | 0.22 | 1.50% | 14.59 | 14.97 | 37442 | 5549 | 1.10% |
| 2025-10-28 | 14.74 | 14.71 | 0.01 | 0.07% | 14.65 | 14.77 | 22345 | 3288 | 0.66% |
| 2025-10-27 | 14.55 | 14.70 | 0.16 | 1.10% | 14.47 | 14.78 | 30429 | 4458 | 0.90% |
| 2025-10-24 | 14.69 | 14.54 | -0.16 | -1.09% | 14.51 | 14.75 | 16722 | 2441 | 0.49% |
| 2025-10-23 | 14.61 | 14.70 | 0.20 | 1.38% | 14.40 | 14.70 | 20392 | 2970 | 0.60% |
| 2025-10-22 | 14.52 | 14.50 | 0.00 | 0.00% | 14.42 | 14.60 | 10735 | 1560 | 0.32% |
| 2025-10-21 | 14.40 | 14.50 | 0.07 | 0.49% | 14.38 | 14.57 | 15490 | 2245 | 0.46% |
| 2025-10-20 | 14.60 | 14.43 | -0.07 | -0.48% | 14.32 | 14.67 | 14589 | 2104 | 0.43% |
| 2025-10-17 | 14.80 | 14.50 | -0.22 | -1.49% | 14.46 | 14.80 | 18439 | 2687 | 0.54% |
| 2025-10-16 | 14.68 | 14.72 | 0.07 | 0.48% | 14.63 | 14.83 | 22735 | 3347 | 0.67% |
| 2025-10-15 | 14.60 | 14.65 | 0.07 | 0.48% | 14.51 | 14.75 | 19959 | 2917 | 0.59% |
| 2025-10-14 | 14.59 | 14.58 | 0.02 | 0.14% | 14.47 | 14.69 | 21818 | 3180 | 0.64% |
| 2025-10-13 | 14.34 | 14.56 | -0.07 | -0.48% | 14.22 | 14.61 | 26449 | 3831 | 0.78% |
| 2025-10-10 | 14.47 | 14.63 | 0.20 | 1.39% | 14.36 | 14.78 | 27399 | 4005 | 0.81% |
| 2025-10-09 | 14.69 | 14.43 | -0.19 | -1.30% | 14.32 | 14.70 | 35586 | 5139 | 1.05% |
| 2025-09-30 | 14.55 | 14.62 | 0.21 | 1.46% | 14.41 | 14.74 | 36479 | 5342 | 1.07% |
| 2025-09-29 | 14.25 | 14.41 | 0.22 | 1.55% | 13.89 | 14.44 | 36075 | 5152 | 1.06% |
| 2025-09-26 | 14.05 | 14.19 | 0.19 | 1.36% | 13.94 | 14.23 | 19747 | 2790 | 0.58% |
| 2025-09-25 | 14.22 | 14.00 | -0.22 | -1.55% | 14.00 | 14.31 | 17509 | 2467 | 0.52% |
| 2025-09-24 | 14.05 | 14.22 | 0.23 | 1.64% | 13.92 | 14.22 | 17542 | 2478 | 0.52% |
| 2025-09-23 | 14.23 | 13.99 | -0.21 | -1.48% | 13.74 | 14.35 | 27706 | 3860 | 0.82% |
| 2025-09-22 | 14.32 | 14.20 | -0.06 | -0.42% | 14.04 | 14.33 | 23369 | 3302 | 0.69% |
| 2025-09-19 | 14.24 | 14.26 | 0.05 | 0.35% | 14.15 | 14.38 | 20561 | 2934 | 0.60% |
| 2025-09-18 | 14.56 | 14.21 | -0.44 | -3.00% | 14.15 | 14.61 | 37392 | 5374 | 1.10% |
| 2025-09-17 | 14.67 | 14.65 | 0.05 | 0.34% | 14.49 | 14.68 | 23530 | 3429 | 0.69% |
| 2025-09-16 | 14.77 | 14.60 | -0.15 | -1.02% | 14.45 | 14.77 | 30102 | 4385 | 0.89% |
| 2025-09-15 | 14.85 | 14.75 | -0.10 | -0.67% | 14.68 | 14.86 | 23169 | 3413 | 0.68% |
| 2025-09-12 | 15.00 | 14.85 | -0.15 | -1.00% | 14.74 | 15.00 | 26342 | 3904 | 0.78% |
| 2025-09-11 | 14.82 | 15.00 | 0.15 | 1.01% | 14.70 | 15.00 | 27218 | 4048 | 0.80% |
| 2025-09-10 | 15.15 | 14.85 | -0.28 | -1.85% | 14.75 | 15.30 | 35908 | 5347 | 1.06% |
| 2025-09-09 | 15.20 | 15.13 | -0.06 | -0.39% | 15.05 | 15.29 | 38300 | 5808 | 1.13% |
| 2025-09-08 | 14.92 | 15.19 | 0.32 | 2.15% | 14.80 | 15.25 | 44992 | 6793 | 1.32% |
| 2025-09-05 | 14.66 | 14.87 | 0.22 | 1.50% | 14.46 | 14.87 | 35627 | 5242 | 1.05% |
| 2025-09-04 | 14.50 | 14.65 | 0.16 | 1.10% | 14.37 | 14.75 | 35023 | 5103 | 1.03% |
| 2025-09-03 | 14.82 | 14.49 | -0.33 | -2.23% | 14.44 | 14.91 | 33335 | 4866 | 0.98% |
| 2025-09-02 | 15.33 | 14.82 | -0.50 | -3.26% | 14.66 | 15.37 | 56526 | 8416 | 1.66% |
| 2025-09-01 | 15.10 | 15.32 | 0.34 | 2.27% | 14.89 | 15.38 | 72708 | 11063 | 2.14% |
| 2025-08-29 | 15.03 | 14.98 | -0.01 | -0.07% | 14.79 | 15.17 | 62287 | 9322 | 1.83% |
| 2025-08-28 | 14.96 | 14.99 | 0.15 | 1.01% | 14.59 | 15.07 | 60547 | 8979 | 1.78% |
| 2025-08-27 | 15.30 | 14.84 | -0.44 | -2.88% | 14.82 | 15.35 | 47424 | 7141 | 1.40% |
| 2025-08-26 | 15.00 | 15.28 | 0.23 | 1.53% | 14.90 | 15.31 | 59468 | 9029 | 1.75% |
| 2025-08-25 | 15.12 | 15.05 | -0.04 | -0.27% | 14.90 | 15.16 | 40387 | 6051 | 1.19% |
| 2025-08-22 | 15.12 | 15.09 | 0.00 | 0.00% | 14.88 | 15.17 | 43343 | 6521 | 1.28% |
| 2025-08-21 | 14.75 | 15.09 | 0.34 | 2.31% | 14.70 | 15.25 | 65351 | 9803 | 1.92% |
| 2025-08-20 | 14.52 | 14.75 | 0.27 | 1.86% | 14.46 | 14.76 | 45182 | 6613 | 1.33% |
| 2025-08-19 | 14.50 | 14.48 | -0.02 | -0.14% | 14.40 | 14.54 | 30228 | 4371 | 0.89% |
| 2025-08-18 | 14.71 | 14.50 | -0.13 | -0.89% | 14.45 | 14.73 | 58709 | 8560 | 1.73% |
| 2025-08-15 | 14.60 | 14.63 | 0.00 | 0.00% | 14.53 | 14.76 | 34981 | 5126 | 1.03% |
| 2025-08-14 | 14.88 | 14.63 | -0.25 | -1.68% | 14.63 | 14.96 | 32581 | 4814 | 0.96% |
| 2025-08-13 | 15.08 | 14.88 | -0.12 | -0.80% | 14.82 | 15.09 | 30659 | 4572 | 0.90% |
| 2025-08-12 | 15.09 | 15.00 | -0.12 | -0.79% | 14.90 | 15.15 | 26339 | 3948 | 0.77% |
| 2025-08-11 | 15.10 | 15.12 | 0.07 | 0.47% | 14.97 | 15.14 | 32241 | 4851 | 0.95% |
| 2025-08-08 | 15.09 | 15.05 | -0.04 | -0.27% | 14.89 | 15.13 | 42822 | 6418 | 1.26% |
| 2025-08-07 | 15.13 | 15.09 | 0.04 | 0.27% | 15.06 | 15.37 | 73267 | 11118 | 2.16% |
| 2025-08-06 | 14.97 | 15.05 | 0.00 | 0.00% | 14.97 | 15.17 | 37632 | 5660 | 1.11% |
| 2025-08-05 | 14.96 | 15.05 | 0.14 | 0.94% | 14.84 | 15.08 | 54095 | 8086 | 1.59% |
| 2025-08-04 | 14.61 | 14.91 | 0.27 | 1.84% | 14.48 | 15.00 | 75012 | 11106 | 2.21% |
| 2025-08-01 | 14.60 | 14.64 | 0.06 | 0.41% | 14.55 | 14.79 | 70299 | 10313 | 2.07% |
| 2025-07-31 | 14.72 | 14.58 | -0.22 | -1.49% | 14.53 | 14.82 | 84366 | 12352 | 2.48% |
| 2025-07-30 | 14.75 | 14.80 | 0.00 | 0.00% | 14.65 | 15.27 | 147669 | 22029 | 4.34% |
| 2025-07-29 | 15.25 | 14.80 | -0.95 | -6.03% | 14.61 | 15.41 | 212441 | 31432 | 6.25% |
| 2025-07-28 | 15.00 | 15.75 | 1.43 | 9.99% | 14.78 | 15.75 | 179143 | 27312 | 5.27% |
| 2025-07-25 | 14.25 | 14.32 | 0.06 | 0.42% | 14.18 | 14.54 | 70545 | 10165 | 2.08% |