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 | 14.47 | 16.03 | 1.46 | 10.02% | 14.47 | 16.03 | 124425 | 19448 | 3.03% |
| 2025-10-30 | 14.87 | 14.57 | -0.34 | -2.28% | 14.50 | 14.98 | 68325 | 10008 | 1.66% |
| 2025-10-29 | 15.03 | 14.91 | -0.37 | -2.42% | 14.78 | 15.57 | 116593 | 17555 | 2.84% |
| 2025-10-28 | 15.00 | 15.28 | 0.16 | 1.06% | 14.92 | 15.35 | 60545 | 9197 | 1.47% |
| 2025-10-27 | 15.16 | 15.12 | 0.03 | 0.20% | 15.05 | 16.08 | 94244 | 14524 | 2.29% |
| 2025-10-24 | 15.00 | 15.09 | 0.13 | 0.87% | 14.91 | 15.45 | 61737 | 9350 | 1.50% |
| 2025-10-23 | 14.99 | 14.96 | -0.24 | -1.58% | 14.55 | 15.22 | 63949 | 9520 | 1.56% |
| 2025-10-22 | 15.37 | 15.20 | -0.10 | -0.65% | 15.12 | 15.54 | 44286 | 6748 | 1.08% |
| 2025-10-21 | 15.57 | 15.30 | -0.07 | -0.46% | 15.00 | 15.58 | 81371 | 12379 | 1.98% |
| 2025-10-20 | 15.92 | 15.37 | -0.05 | -0.32% | 15.17 | 16.11 | 98718 | 15373 | 2.40% |
| 2025-10-17 | 16.22 | 15.42 | -0.80 | -4.93% | 15.16 | 16.39 | 106107 | 16647 | 2.58% |
| 2025-10-16 | 16.71 | 16.22 | -0.23 | -1.40% | 16.15 | 16.78 | 67410 | 11076 | 1.64% |
| 2025-10-15 | 16.16 | 16.45 | 0.29 | 1.79% | 15.95 | 16.69 | 88856 | 14544 | 2.16% |
| 2025-10-14 | 16.95 | 16.16 | -0.67 | -3.98% | 16.04 | 17.13 | 129091 | 21277 | 3.14% |
| 2025-10-13 | 15.55 | 16.83 | 0.30 | 1.81% | 15.54 | 17.17 | 153402 | 25566 | 3.73% |
| 2025-10-10 | 15.95 | 16.53 | 0.63 | 3.96% | 15.76 | 16.88 | 162872 | 26790 | 3.96% |
| 2025-10-09 | 15.83 | 15.90 | 0.07 | 0.44% | 15.62 | 16.19 | 138810 | 22115 | 3.38% |
| 2025-09-30 | 14.93 | 15.83 | 0.91 | 6.10% | 14.81 | 16.09 | 222108 | 34424 | 5.40% |
| 2025-09-29 | 14.61 | 14.92 | 0.43 | 2.97% | 14.61 | 15.05 | 143844 | 21404 | 3.50% |
| 2025-09-26 | 14.45 | 14.49 | -0.11 | -0.75% | 14.41 | 14.72 | 125367 | 18221 | 3.05% |
| 2025-09-25 | 14.88 | 14.60 | 0.22 | 1.53% | 14.40 | 15.18 | 246939 | 36543 | 6.01% |
| 2025-09-24 | 13.08 | 14.38 | 1.31 | 10.02% | 13.00 | 14.38 | 150332 | 20838 | 3.66% |
| 2025-09-23 | 13.18 | 13.07 | -0.12 | -0.91% | 12.81 | 13.21 | 55117 | 7144 | 1.34% |
| 2025-09-22 | 13.25 | 13.19 | -0.06 | -0.45% | 12.92 | 13.50 | 51608 | 6749 | 1.26% |
| 2025-09-19 | 13.18 | 13.25 | 0.09 | 0.68% | 13.07 | 13.37 | 54814 | 7248 | 1.33% |
| 2025-09-18 | 13.50 | 13.16 | -0.39 | -2.88% | 12.98 | 13.63 | 92553 | 12330 | 2.25% |
| 2025-09-17 | 13.58 | 13.55 | -0.14 | -1.02% | 13.50 | 13.73 | 52997 | 7201 | 1.29% |
| 2025-09-16 | 13.69 | 13.69 | -0.02 | -0.15% | 13.45 | 13.76 | 57847 | 7870 | 1.41% |
| 2025-09-15 | 13.97 | 13.71 | -0.19 | -1.37% | 13.65 | 14.30 | 70980 | 9820 | 1.73% |
| 2025-09-12 | 13.93 | 13.90 | -0.06 | -0.43% | 13.77 | 14.10 | 69579 | 9690 | 1.69% |
| 2025-09-11 | 13.85 | 13.96 | -0.16 | -1.13% | 13.66 | 14.02 | 109340 | 15112 | 2.66% |
| 2025-09-10 | 14.14 | 14.12 | -0.37 | -2.55% | 13.50 | 14.56 | 146564 | 20487 | 3.57% |
| 2025-09-09 | 14.34 | 14.49 | -0.11 | -0.75% | 14.33 | 14.89 | 114611 | 16829 | 2.79% |
| 2025-09-08 | 14.68 | 14.60 | -0.06 | -0.41% | 14.30 | 14.77 | 129857 | 18849 | 3.16% |
| 2025-09-05 | 14.60 | 14.66 | 0.10 | 0.69% | 14.41 | 14.93 | 113500 | 16648 | 2.76% |
| 2025-09-04 | 14.43 | 14.56 | -0.12 | -0.82% | 14.11 | 15.07 | 121511 | 17755 | 2.96% |
| 2025-09-03 | 15.58 | 14.68 | -1.40 | -8.71% | 14.47 | 15.60 | 228249 | 34355 | 5.55% |
| 2025-09-02 | 15.33 | 16.08 | 1.00 | 6.63% | 14.90 | 16.23 | 327751 | 51300 | 7.97% |
| 2025-09-01 | 14.85 | 15.08 | 0.34 | 2.31% | 14.72 | 15.50 | 150657 | 22777 | 3.67% |
| 2025-08-29 | 15.07 | 14.74 | -0.30 | -1.99% | 14.73 | 15.32 | 152114 | 22773 | 3.70% |
| 2025-08-28 | 14.84 | 15.04 | 0.16 | 1.08% | 14.65 | 15.30 | 204224 | 30495 | 4.97% |
| 2025-08-27 | 15.15 | 14.88 | -0.22 | -1.46% | 14.77 | 15.55 | 302927 | 46051 | 7.37% |
| 2025-08-26 | 13.72 | 15.10 | 1.37 | 9.98% | 13.60 | 15.10 | 249097 | 36103 | 6.06% |
| 2025-08-25 | 13.63 | 13.73 | 0.02 | 0.15% | 13.60 | 13.86 | 91240 | 12530 | 2.22% |
| 2025-08-22 | 13.84 | 13.71 | -0.12 | -0.87% | 13.56 | 14.02 | 89797 | 12327 | 2.18% |
| 2025-08-21 | 13.66 | 13.83 | 0.13 | 0.95% | 13.60 | 14.06 | 127482 | 17608 | 3.10% |
| 2025-08-20 | 13.83 | 13.70 | -0.07 | -0.51% | 13.45 | 13.87 | 112704 | 15401 | 2.74% |
| 2025-08-19 | 13.70 | 13.77 | 0.07 | 0.51% | 13.57 | 13.96 | 120246 | 16528 | 2.93% |
| 2025-08-18 | 13.60 | 13.70 | -0.01 | -0.07% | 13.42 | 13.77 | 125742 | 17136 | 3.06% |
| 2025-08-15 | 13.31 | 13.71 | 0.42 | 3.16% | 13.27 | 13.79 | 142108 | 19338 | 3.46% |
| 2025-08-14 | 13.57 | 13.29 | -0.29 | -2.14% | 13.28 | 13.69 | 103535 | 13954 | 2.52% |
| 2025-08-13 | 13.59 | 13.58 | -0.12 | -0.88% | 13.45 | 13.66 | 126893 | 17189 | 3.09% |
| 2025-08-12 | 13.09 | 13.70 | 0.64 | 4.90% | 12.91 | 13.89 | 254452 | 34173 | 6.19% |
| 2025-08-11 | 12.78 | 13.06 | 0.34 | 2.67% | 12.70 | 13.08 | 94646 | 12264 | 2.30% |
| 2025-08-08 | 12.73 | 12.72 | -0.03 | -0.24% | 12.65 | 12.79 | 44141 | 5607 | 1.07% |
| 2025-08-07 | 12.89 | 12.75 | -0.14 | -1.09% | 12.72 | 12.97 | 68120 | 8725 | 1.66% |
| 2025-08-06 | 12.83 | 12.89 | -0.03 | -0.23% | 12.83 | 13.11 | 80692 | 10442 | 1.96% |
| 2025-08-05 | 12.85 | 12.92 | 0.09 | 0.70% | 12.82 | 13.09 | 75113 | 9741 | 1.83% |
| 2025-08-04 | 12.62 | 12.83 | 0.10 | 0.79% | 12.52 | 12.85 | 55147 | 7028 | 1.34% |
| 2025-08-01 | 12.65 | 12.73 | 0.09 | 0.71% | 12.62 | 12.86 | 62121 | 7914 | 1.51% |
| 2025-07-31 | 12.66 | 12.64 | -0.12 | -0.94% | 12.62 | 12.82 | 53237 | 6764 | 1.30% |
| 2025-07-30 | 12.88 | 12.76 | -0.19 | -1.47% | 12.66 | 12.96 | 93804 | 12016 | 2.28% |
| 2025-07-29 | 13.11 | 12.95 | -0.14 | -1.07% | 12.80 | 13.19 | 79977 | 10341 | 1.95% |
| 2025-07-28 | 13.03 | 13.09 | 0.07 | 0.54% | 12.90 | 13.22 | 69975 | 9152 | 1.70% |
| 2025-07-25 | 13.59 | 13.02 | -0.59 | -4.34% | 12.98 | 13.59 | 155761 | 20505 | 3.79% |
| 2025-07-24 | 13.45 | 13.61 | 0.12 | 0.89% | 13.41 | 13.69 | 68661 | 9323 | 1.67% |