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 | 12.96 | 13.19 | 0.28 | 2.17% | 12.92 | 13.27 | 19643 | 2591 | 1.58% |
| 2025-10-30 | 13.15 | 12.91 | -0.17 | -1.30% | 12.84 | 13.15 | 17373 | 2253 | 1.40% |
| 2025-10-29 | 13.21 | 13.08 | -0.13 | -0.98% | 12.89 | 13.22 | 20421 | 2664 | 1.65% |
| 2025-10-28 | 13.32 | 13.21 | -0.13 | -0.97% | 13.14 | 13.39 | 23375 | 3097 | 1.88% |
| 2025-10-27 | 13.53 | 13.34 | 0.01 | 0.08% | 13.30 | 13.65 | 24543 | 3301 | 1.98% |
| 2025-10-24 | 13.48 | 13.33 | -0.11 | -0.82% | 13.23 | 13.56 | 22588 | 3028 | 1.82% |
| 2025-10-23 | 13.23 | 13.44 | 0.21 | 1.59% | 13.03 | 13.45 | 16408 | 2172 | 1.32% |
| 2025-10-22 | 13.35 | 13.23 | -0.08 | -0.60% | 13.18 | 13.39 | 13290 | 1764 | 1.07% |
| 2025-10-21 | 13.28 | 13.31 | 0.18 | 1.37% | 13.16 | 13.38 | 16943 | 2255 | 1.37% |
| 2025-10-20 | 13.13 | 13.13 | 0.17 | 1.31% | 13.00 | 13.30 | 17737 | 2329 | 1.43% |
| 2025-10-17 | 13.20 | 12.96 | -0.20 | -1.52% | 12.90 | 13.38 | 20657 | 2709 | 1.66% |
| 2025-10-16 | 13.52 | 13.16 | -0.34 | -2.52% | 13.12 | 13.52 | 22038 | 2918 | 1.78% |
| 2025-10-15 | 13.17 | 13.50 | 0.34 | 2.58% | 13.17 | 13.52 | 30142 | 4042 | 2.43% |
| 2025-10-14 | 13.89 | 13.16 | -0.69 | -4.98% | 13.09 | 14.17 | 51268 | 6924 | 4.13% |
| 2025-10-13 | 13.80 | 13.85 | -0.29 | -2.05% | 13.43 | 14.15 | 31036 | 4291 | 2.50% |
| 2025-10-10 | 14.44 | 14.14 | -0.44 | -3.02% | 13.95 | 14.67 | 38450 | 5472 | 3.10% |
| 2025-10-09 | 15.00 | 14.58 | -0.30 | -2.02% | 14.55 | 15.20 | 23545 | 3448 | 1.90% |
| 2025-09-30 | 14.68 | 14.88 | 0.20 | 1.36% | 14.56 | 15.18 | 27794 | 4124 | 2.24% |
| 2025-09-29 | 14.67 | 14.68 | -0.01 | -0.07% | 14.25 | 15.01 | 26518 | 3889 | 2.14% |
| 2025-09-26 | 14.20 | 14.69 | 0.24 | 1.66% | 14.01 | 15.26 | 54753 | 8085 | 4.41% |
| 2025-09-25 | 14.30 | 14.45 | 0.25 | 1.76% | 14.30 | 15.18 | 48517 | 7158 | 3.91% |
| 2025-09-24 | 14.12 | 14.20 | 0.06 | 0.42% | 13.97 | 14.27 | 29440 | 4153 | 2.37% |
| 2025-09-23 | 14.91 | 14.14 | -0.77 | -5.16% | 13.82 | 14.91 | 45825 | 6486 | 3.69% |
| 2025-09-22 | 14.65 | 14.91 | 0.35 | 2.40% | 14.20 | 14.91 | 34027 | 4934 | 2.74% |
| 2025-09-19 | 15.13 | 14.56 | -0.63 | -4.15% | 14.41 | 15.35 | 49170 | 7260 | 3.96% |
| 2025-09-18 | 15.60 | 15.19 | -0.46 | -2.94% | 15.10 | 15.76 | 46998 | 7249 | 3.79% |
| 2025-09-17 | 16.09 | 15.65 | -0.18 | -1.14% | 15.48 | 16.09 | 32390 | 5068 | 2.61% |
| 2025-09-16 | 16.61 | 15.83 | -0.63 | -3.83% | 15.73 | 16.61 | 53528 | 8566 | 4.31% |
| 2025-09-15 | 16.05 | 16.46 | 0.54 | 3.39% | 15.54 | 17.00 | 82246 | 13270 | 6.63% |
| 2025-09-12 | 16.23 | 15.92 | -0.37 | -2.27% | 15.45 | 16.26 | 63946 | 10155 | 5.15% |
| 2025-09-11 | 16.55 | 16.29 | -0.24 | -1.45% | 15.80 | 16.55 | 54070 | 8732 | 4.36% |
| 2025-09-10 | 16.47 | 16.53 | -0.09 | -0.54% | 16.01 | 16.71 | 65784 | 10733 | 5.30% |
| 2025-09-09 | 17.00 | 16.62 | -0.08 | -0.48% | 16.30 | 17.63 | 92802 | 15720 | 7.48% |
| 2025-09-08 | 15.70 | 16.70 | 0.50 | 3.09% | 15.20 | 17.20 | 109264 | 17699 | 8.80% |
| 2025-09-05 | 15.71 | 16.20 | 0.64 | 4.11% | 15.43 | 16.44 | 112934 | 18014 | 9.10% |
| 2025-09-04 | 15.17 | 15.56 | 0.24 | 1.57% | 15.00 | 16.74 | 143009 | 22587 | 11.52% |
| 2025-09-03 | 15.89 | 15.32 | -0.33 | -2.11% | 15.12 | 16.12 | 82724 | 12745 | 6.66% |
| 2025-09-02 | 16.43 | 15.65 | -1.01 | -6.06% | 15.40 | 17.50 | 163867 | 26430 | 13.20% |
| 2025-09-01 | 14.42 | 16.66 | 2.78 | 20.03% | 14.42 | 16.66 | 124542 | 20109 | 10.03% |
| 2025-08-29 | 14.00 | 13.88 | -0.19 | -1.35% | 13.73 | 14.10 | 29591 | 4113 | 2.38% |
| 2025-08-28 | 14.39 | 14.07 | -0.07 | -0.50% | 13.63 | 14.62 | 44962 | 6325 | 3.62% |
| 2025-08-27 | 14.95 | 14.14 | -0.96 | -6.36% | 14.14 | 15.00 | 75215 | 10904 | 6.06% |
| 2025-08-26 | 14.09 | 15.10 | 1.07 | 7.63% | 13.82 | 16.00 | 111093 | 16446 | 8.95% |
| 2025-08-25 | 14.39 | 14.03 | -0.29 | -2.03% | 13.86 | 14.39 | 45530 | 6395 | 3.67% |
| 2025-08-22 | 14.20 | 14.32 | -0.01 | -0.07% | 14.07 | 14.50 | 42867 | 6115 | 3.45% |
| 2025-08-21 | 14.06 | 14.33 | 0.10 | 0.70% | 13.80 | 14.98 | 83334 | 11904 | 6.71% |
| 2025-08-20 | 13.65 | 14.23 | 0.46 | 3.34% | 13.65 | 14.56 | 75730 | 10695 | 6.10% |
| 2025-08-19 | 14.16 | 13.77 | -0.42 | -2.96% | 13.67 | 14.18 | 55432 | 7660 | 4.47% |
| 2025-08-18 | 13.41 | 14.19 | 0.85 | 6.37% | 13.41 | 14.32 | 74130 | 10402 | 5.97% |
| 2025-08-15 | 13.14 | 13.34 | 0.23 | 1.75% | 13.10 | 13.58 | 44125 | 5882 | 3.75% |
| 2025-08-14 | 13.78 | 13.11 | -0.78 | -5.62% | 13.04 | 13.89 | 61909 | 8258 | 5.26% |
| 2025-08-13 | 13.78 | 13.89 | 0.21 | 1.54% | 13.52 | 14.19 | 58460 | 8084 | 4.97% |
| 2025-08-12 | 14.00 | 13.68 | -0.32 | -2.29% | 13.51 | 14.00 | 36715 | 5020 | 3.12% |
| 2025-08-11 | 14.05 | 14.00 | 0.12 | 0.86% | 13.62 | 14.10 | 64932 | 9002 | 5.52% |
| 2025-08-08 | 13.38 | 13.88 | 0.53 | 3.97% | 13.10 | 14.35 | 121620 | 16776 | 10.33% |
| 2025-08-07 | 13.41 | 13.35 | -0.13 | -0.96% | 13.03 | 13.53 | 62198 | 8256 | 5.28% |
| 2025-08-06 | 13.85 | 13.48 | -0.41 | -2.95% | 13.35 | 13.94 | 85614 | 11545 | 7.27% |
| 2025-08-05 | 13.50 | 13.89 | 0.69 | 5.23% | 13.10 | 14.16 | 142930 | 19580 | 12.14% |
| 2025-08-04 | 12.66 | 13.20 | 0.34 | 2.64% | 12.44 | 13.28 | 84383 | 10906 | 7.17% |
| 2025-08-01 | 12.15 | 12.86 | 0.74 | 6.11% | 12.02 | 13.48 | 116990 | 15006 | 9.94% |
| 2025-07-31 | 12.33 | 12.12 | -0.16 | -1.30% | 12.11 | 12.46 | 27331 | 3349 | 2.32% |
| 2025-07-30 | 12.39 | 12.28 | -0.09 | -0.73% | 12.14 | 12.54 | 33914 | 4170 | 2.88% |
| 2025-07-29 | 12.65 | 12.37 | -0.24 | -1.90% | 12.12 | 12.65 | 52693 | 6466 | 4.48% |
| 2025-07-28 | 12.44 | 12.61 | 0.24 | 1.94% | 12.39 | 12.68 | 48489 | 6074 | 4.12% |
| 2025-07-25 | 12.80 | 12.37 | -0.42 | -3.28% | 12.33 | 12.90 | 60753 | 7626 | 5.16% |
| 2025-07-24 | 12.80 | 12.79 | -0.10 | -0.78% | 12.75 | 13.02 | 53100 | 6821 | 4.51% |