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 | 12.95 | 13.13 | 0.18 | 1.39% | 12.89 | 13.25 | 33041 | 4334 | 1.14% |
| 2025-10-30 | 13.04 | 12.95 | -0.11 | -0.84% | 12.91 | 13.11 | 29535 | 3835 | 1.02% |
| 2025-10-29 | 12.97 | 13.06 | 0.02 | 0.15% | 12.87 | 13.19 | 37835 | 4932 | 1.31% |
| 2025-10-28 | 13.32 | 13.04 | -0.28 | -2.10% | 12.98 | 13.43 | 54811 | 7188 | 1.89% |
| 2025-10-27 | 13.27 | 13.32 | 0.05 | 0.38% | 13.13 | 13.50 | 41990 | 5599 | 1.45% |
| 2025-10-24 | 13.05 | 13.27 | 0.12 | 0.91% | 13.05 | 13.33 | 26094 | 3444 | 0.90% |
| 2025-10-23 | 13.05 | 13.15 | 0.08 | 0.61% | 12.91 | 13.17 | 33690 | 4394 | 1.16% |
| 2025-10-22 | 13.29 | 13.07 | -0.19 | -1.43% | 13.01 | 13.44 | 36186 | 4759 | 1.25% |
| 2025-10-21 | 13.11 | 13.26 | 0.16 | 1.22% | 12.99 | 13.43 | 31556 | 4168 | 1.09% |
| 2025-10-20 | 12.93 | 13.10 | 0.17 | 1.31% | 12.93 | 13.18 | 30799 | 4026 | 1.06% |
| 2025-10-17 | 13.10 | 12.93 | -0.10 | -0.77% | 12.88 | 13.19 | 39852 | 5178 | 1.38% |
| 2025-10-16 | 13.52 | 13.03 | -0.50 | -3.70% | 12.99 | 13.52 | 45221 | 5938 | 1.56% |
| 2025-10-15 | 12.84 | 13.53 | 0.70 | 5.46% | 12.84 | 13.74 | 68612 | 9129 | 2.37% |
| 2025-10-14 | 13.65 | 12.83 | -0.55 | -4.11% | 12.75 | 13.65 | 52398 | 6868 | 1.81% |
| 2025-10-13 | 12.76 | 13.38 | -0.12 | -0.89% | 12.45 | 13.45 | 53699 | 7018 | 1.85% |
| 2025-10-10 | 13.85 | 13.50 | -0.30 | -2.17% | 13.38 | 13.85 | 50568 | 6870 | 1.75% |
| 2025-10-09 | 14.04 | 13.80 | -0.18 | -1.29% | 13.73 | 14.04 | 48212 | 6685 | 1.66% |
| 2025-09-30 | 13.78 | 13.98 | 0.28 | 2.04% | 13.70 | 14.43 | 96506 | 13513 | 3.33% |
| 2025-09-29 | 13.06 | 13.70 | 0.58 | 4.42% | 12.88 | 13.77 | 70505 | 9482 | 2.43% |
| 2025-09-26 | 13.50 | 13.12 | -0.30 | -2.24% | 13.10 | 13.52 | 34022 | 4522 | 1.17% |
| 2025-09-25 | 13.65 | 13.42 | -0.04 | -0.30% | 13.35 | 13.82 | 45575 | 6183 | 1.57% |
| 2025-09-24 | 13.25 | 13.46 | 0.18 | 1.36% | 13.14 | 13.64 | 44133 | 5903 | 1.52% |
| 2025-09-23 | 13.70 | 13.28 | -0.33 | -2.42% | 12.90 | 13.73 | 56710 | 7465 | 1.96% |
| 2025-09-22 | 13.45 | 13.61 | 0.10 | 0.74% | 13.29 | 13.61 | 36541 | 4910 | 1.26% |
| 2025-09-19 | 13.70 | 13.51 | -0.04 | -0.30% | 13.36 | 13.84 | 40175 | 5447 | 1.39% |
| 2025-09-18 | 13.98 | 13.55 | -0.43 | -3.08% | 13.43 | 14.11 | 59786 | 8220 | 2.06% |
| 2025-09-17 | 14.00 | 13.98 | -0.04 | -0.29% | 13.87 | 14.21 | 38440 | 5395 | 1.33% |
| 2025-09-16 | 14.19 | 14.02 | -0.11 | -0.78% | 13.81 | 14.20 | 53071 | 7417 | 1.83% |
| 2025-09-15 | 14.45 | 14.13 | -0.40 | -2.75% | 13.96 | 14.49 | 93044 | 13105 | 3.21% |
| 2025-09-12 | 15.29 | 14.53 | -0.67 | -4.41% | 14.30 | 15.58 | 114004 | 16975 | 3.94% |
| 2025-09-11 | 14.82 | 15.20 | 0.33 | 2.22% | 14.66 | 15.30 | 82485 | 12401 | 2.85% |
| 2025-09-10 | 14.83 | 14.87 | 0.11 | 0.75% | 14.73 | 15.68 | 114807 | 17440 | 3.96% |
| 2025-09-09 | 15.11 | 14.76 | -0.36 | -2.38% | 14.68 | 15.23 | 55094 | 8235 | 1.90% |
| 2025-09-08 | 15.02 | 15.12 | 0.32 | 2.16% | 14.75 | 15.37 | 76807 | 11546 | 2.65% |
| 2025-09-05 | 14.09 | 14.80 | 0.71 | 5.04% | 13.98 | 14.83 | 70050 | 10152 | 2.42% |
| 2025-09-04 | 14.25 | 14.09 | -0.16 | -1.12% | 13.87 | 14.50 | 54781 | 7804 | 1.89% |
| 2025-09-03 | 14.69 | 14.25 | -0.43 | -2.93% | 14.12 | 14.90 | 58608 | 8429 | 2.02% |
| 2025-09-02 | 14.80 | 14.68 | -0.12 | -0.81% | 14.24 | 15.01 | 98030 | 14257 | 3.38% |
| 2025-09-01 | 14.40 | 14.80 | 0.67 | 4.74% | 14.30 | 15.39 | 138505 | 20707 | 4.78% |
| 2025-08-29 | 14.45 | 14.13 | -0.19 | -1.33% | 14.04 | 14.45 | 50189 | 7136 | 1.73% |
| 2025-08-28 | 14.20 | 14.32 | 0.21 | 1.49% | 13.79 | 14.45 | 72705 | 10301 | 2.51% |
| 2025-08-27 | 14.96 | 14.11 | -0.78 | -5.24% | 14.10 | 15.16 | 109509 | 15946 | 3.78% |
| 2025-08-26 | 15.39 | 14.89 | -0.55 | -3.56% | 14.88 | 15.49 | 96889 | 14688 | 3.34% |
| 2025-08-25 | 15.10 | 15.44 | 0.42 | 2.80% | 14.77 | 15.59 | 124457 | 18871 | 4.30% |
| 2025-08-22 | 15.30 | 15.02 | -0.36 | -2.34% | 14.95 | 15.42 | 107135 | 16198 | 3.70% |
| 2025-08-21 | 15.45 | 15.38 | 0.17 | 1.12% | 14.92 | 15.80 | 135575 | 20804 | 5.00% |
| 2025-08-20 | 15.30 | 15.21 | -0.13 | -0.85% | 14.71 | 15.85 | 135759 | 20444 | 5.01% |
| 2025-08-19 | 15.02 | 15.34 | 0.42 | 2.82% | 14.70 | 15.37 | 155480 | 23317 | 5.73% |
| 2025-08-18 | 14.39 | 14.92 | 0.79 | 5.59% | 14.39 | 15.20 | 208620 | 30869 | 7.89% |
| 2025-08-15 | 14.09 | 14.13 | -0.05 | -0.35% | 13.68 | 14.37 | 147257 | 20643 | 5.57% |
| 2025-08-14 | 14.76 | 14.18 | -0.58 | -3.93% | 14.12 | 15.32 | 164694 | 24078 | 6.23% |
| 2025-08-13 | 14.93 | 14.76 | -0.18 | -1.20% | 14.50 | 15.19 | 205908 | 30466 | 7.78% |
| 2025-08-12 | 13.63 | 14.94 | 1.31 | 9.61% | 13.40 | 15.88 | 300908 | 44470 | 11.38% |
| 2025-08-11 | 13.46 | 13.63 | 0.13 | 0.96% | 13.30 | 14.10 | 153689 | 21107 | 5.81% |
| 2025-08-08 | 12.50 | 13.50 | 0.87 | 6.89% | 12.37 | 14.07 | 247682 | 33055 | 9.36% |
| 2025-08-07 | 12.50 | 12.63 | 0.12 | 0.96% | 12.30 | 12.65 | 74446 | 9279 | 2.81% |
| 2025-08-06 | 12.64 | 12.51 | -0.07 | -0.56% | 12.45 | 12.82 | 61243 | 7707 | 2.32% |
| 2025-08-05 | 12.91 | 12.58 | -0.31 | -2.40% | 12.49 | 12.91 | 89545 | 11340 | 3.46% |
| 2025-08-04 | 12.65 | 12.89 | 0.22 | 1.74% | 12.21 | 12.95 | 133076 | 16680 | 5.14% |
| 2025-08-01 | 12.22 | 12.67 | 0.45 | 3.68% | 12.11 | 13.04 | 167156 | 21009 | 6.45% |
| 2025-07-31 | 12.48 | 12.22 | -0.35 | -2.78% | 12.16 | 12.79 | 128636 | 16038 | 5.32% |
| 2025-07-30 | 12.79 | 12.57 | -0.11 | -0.87% | 12.48 | 12.83 | 99876 | 12594 | 4.13% |
| 2025-07-29 | 13.20 | 12.68 | -0.42 | -3.21% | 12.44 | 13.20 | 125369 | 15878 | 5.19% |
| 2025-07-28 | 13.37 | 13.10 | -0.35 | -2.60% | 12.95 | 13.40 | 118119 | 15459 | 4.89% |
| 2025-07-25 | 13.65 | 13.45 | -0.20 | -1.47% | 13.40 | 14.29 | 133313 | 18266 | 5.52% |