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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 14.45 | 14.83 | 0.38 | 2.63% | 14.40 | 14.85 | 146190 | 21466 | 3.35% |
| 2025-10-23 | 14.54 | 14.45 | -0.09 | -0.62% | 14.18 | 14.66 | 113427 | 16263 | 2.60% |
| 2025-10-22 | 14.90 | 14.54 | -0.51 | -3.39% | 14.07 | 15.03 | 281233 | 40859 | 6.44% |
| 2025-10-21 | 14.53 | 15.05 | 0.49 | 3.37% | 14.33 | 15.19 | 296779 | 44092 | 6.79% |
| 2025-10-20 | 14.18 | 14.56 | 0.53 | 3.78% | 14.17 | 14.59 | 180084 | 26019 | 4.12% |
| 2025-10-17 | 14.17 | 14.03 | -0.27 | -1.89% | 14.01 | 14.89 | 161709 | 23089 | 3.70% |
| 2025-10-16 | 14.30 | 14.30 | -0.14 | -0.97% | 14.20 | 14.65 | 133378 | 19218 | 3.05% |
| 2025-10-15 | 14.05 | 14.44 | 0.39 | 2.78% | 13.78 | 14.44 | 173596 | 24727 | 3.97% |
| 2025-10-14 | 14.14 | 14.05 | -0.12 | -0.85% | 13.95 | 14.58 | 149621 | 21289 | 3.43% |
| 2025-10-13 | 13.80 | 14.17 | 0.05 | 0.35% | 13.58 | 14.28 | 135506 | 18945 | 3.10% |
| 2025-10-10 | 14.28 | 14.12 | 0.01 | 0.07% | 13.95 | 14.31 | 130514 | 18420 | 2.99% |
| 2025-10-09 | 13.95 | 14.11 | 0.24 | 1.73% | 13.88 | 14.52 | 215774 | 30794 | 4.94% |
| 2025-09-30 | 13.99 | 13.87 | -0.22 | -1.56% | 13.82 | 14.14 | 109400 | 15218 | 2.50% |
| 2025-09-29 | 13.95 | 14.09 | 0.14 | 1.00% | 13.95 | 14.23 | 136253 | 19200 | 3.12% |
| 2025-09-26 | 14.28 | 13.95 | -0.39 | -2.72% | 13.95 | 14.35 | 176419 | 24903 | 4.04% |
| 2025-09-25 | 14.09 | 14.34 | 0.22 | 1.56% | 13.93 | 14.58 | 300254 | 42930 | 6.87% |
| 2025-09-24 | 13.10 | 14.12 | 0.93 | 7.05% | 13.09 | 14.49 | 427501 | 59507 | 9.79% |
| 2025-09-23 | 12.97 | 13.19 | 0.22 | 1.70% | 12.71 | 13.23 | 182496 | 23732 | 4.18% |
| 2025-09-22 | 13.11 | 12.97 | -0.13 | -0.99% | 12.86 | 13.16 | 120013 | 15542 | 2.75% |
| 2025-09-19 | 12.85 | 13.10 | 0.25 | 1.95% | 12.85 | 13.35 | 186029 | 24436 | 4.26% |
| 2025-09-18 | 13.02 | 12.85 | -0.25 | -1.91% | 12.73 | 13.20 | 158847 | 20624 | 3.64% |
| 2025-09-17 | 13.00 | 13.10 | 0.10 | 0.77% | 12.88 | 13.12 | 99690 | 12986 | 2.28% |
| 2025-09-16 | 12.77 | 13.00 | 0.24 | 1.88% | 12.66 | 13.12 | 127493 | 16475 | 2.92% |
| 2025-09-15 | 12.82 | 12.76 | -0.06 | -0.47% | 12.67 | 12.89 | 118733 | 15166 | 2.72% |
| 2025-09-12 | 13.14 | 12.82 | -0.31 | -2.36% | 12.81 | 13.21 | 212590 | 27572 | 4.87% |
| 2025-09-11 | 12.68 | 13.13 | 0.39 | 3.06% | 12.56 | 13.14 | 212969 | 27472 | 4.88% |
| 2025-09-10 | 12.95 | 12.74 | 0.00 | 0.00% | 12.58 | 13.17 | 246906 | 31696 | 5.65% |
| 2025-09-09 | 12.35 | 12.74 | 0.32 | 2.58% | 12.35 | 12.88 | 215971 | 27309 | 4.94% |
| 2025-09-08 | 12.22 | 12.42 | 0.23 | 1.89% | 12.13 | 12.43 | 85408 | 10501 | 1.96% |
| 2025-09-05 | 12.02 | 12.19 | 0.18 | 1.50% | 11.85 | 12.21 | 89664 | 10832 | 2.05% |
| 2025-09-04 | 12.05 | 12.01 | -0.05 | -0.41% | 11.85 | 12.23 | 120788 | 14563 | 2.77% |
| 2025-09-03 | 12.36 | 12.06 | -0.14 | -1.15% | 12.01 | 12.41 | 125356 | 15327 | 2.87% |
| 2025-09-02 | 12.58 | 12.20 | -0.38 | -3.02% | 12.00 | 12.58 | 163407 | 20071 | 3.74% |
| 2025-09-01 | 12.53 | 12.58 | 0.10 | 0.80% | 12.49 | 12.77 | 116970 | 14714 | 2.68% |
| 2025-08-29 | 12.61 | 12.48 | -0.12 | -0.95% | 12.33 | 12.70 | 128916 | 16083 | 2.95% |
| 2025-08-28 | 12.36 | 12.60 | 0.28 | 2.27% | 12.07 | 12.60 | 167830 | 20776 | 3.84% |
| 2025-08-27 | 12.90 | 12.32 | -0.60 | -4.64% | 12.30 | 12.99 | 237601 | 30163 | 5.44% |
| 2025-08-26 | 12.96 | 12.92 | 0.05 | 0.39% | 12.80 | 13.10 | 190569 | 24723 | 4.36% |
| 2025-08-25 | 12.85 | 12.87 | 0.11 | 0.86% | 12.80 | 13.30 | 266163 | 34789 | 6.09% |
| 2025-08-22 | 12.63 | 12.76 | 0.13 | 1.03% | 12.58 | 12.82 | 134350 | 17076 | 3.08% |
| 2025-08-21 | 12.90 | 12.63 | -0.17 | -1.33% | 12.53 | 12.90 | 150684 | 19100 | 3.45% |
| 2025-08-20 | 12.85 | 12.80 | -0.04 | -0.31% | 12.57 | 12.90 | 159205 | 20234 | 3.64% |
| 2025-08-19 | 13.03 | 12.84 | -0.24 | -1.83% | 12.84 | 13.08 | 166765 | 21549 | 3.82% |
| 2025-08-18 | 12.96 | 13.08 | 0.24 | 1.87% | 12.95 | 13.55 | 255775 | 33613 | 5.86% |
| 2025-08-15 | 12.73 | 12.84 | 0.21 | 1.66% | 12.73 | 12.96 | 165950 | 21309 | 3.80% |
| 2025-08-14 | 13.00 | 12.63 | -0.35 | -2.70% | 12.61 | 13.02 | 212048 | 27031 | 4.85% |
| 2025-08-13 | 13.15 | 12.98 | -0.13 | -0.99% | 12.97 | 13.27 | 224793 | 29372 | 5.15% |
| 2025-08-12 | 13.50 | 13.11 | -0.39 | -2.89% | 13.03 | 13.54 | 290005 | 38348 | 6.64% |
| 2025-08-11 | 13.25 | 13.50 | 0.12 | 0.90% | 13.20 | 13.59 | 273661 | 36776 | 6.27% |
| 2025-08-08 | 13.49 | 13.38 | -0.28 | -2.05% | 13.25 | 13.58 | 398216 | 53273 | 9.12% |
| 2025-08-07 | 13.26 | 13.66 | 0.40 | 3.02% | 12.98 | 14.09 | 799370 | 107588 | 18.30% |
| 2025-08-06 | 12.00 | 13.26 | 1.21 | 10.04% | 12.00 | 13.26 | 550740 | 70432 | 12.61% |
| 2025-08-05 | 12.30 | 12.05 | -1.15 | -8.71% | 11.93 | 12.66 | 604294 | 73367 | 13.83% |
| 2025-08-04 | 12.70 | 13.20 | 0.32 | 2.48% | 12.45 | 13.20 | 340703 | 43742 | 7.80% |
| 2025-08-01 | 13.05 | 12.88 | 0.04 | 0.31% | 12.58 | 13.14 | 287708 | 36820 | 6.59% |
| 2025-07-31 | 12.88 | 12.84 | 0.18 | 1.42% | 12.77 | 13.20 | 399924 | 51719 | 9.16% |
| 2025-07-30 | 12.93 | 12.66 | -0.69 | -5.17% | 12.61 | 13.35 | 620584 | 79953 | 14.21% |
| 2025-07-29 | 12.85 | 13.35 | 0.05 | 0.38% | 12.85 | 14.28 | 801009 | 108810 | 18.34% |
| 2025-07-28 | 14.52 | 13.30 | 0.10 | 0.76% | 13.21 | 14.52 | 1103051 | 155569 | 25.25% |
| 2025-07-25 | 11.93 | 13.20 | 1.20 | 10.00% | 11.71 | 13.20 | 565195 | 71666 | 12.94% |
| 2025-07-24 | 10.90 | 12.00 | 1.09 | 9.99% | 10.80 | 12.00 | 483908 | 56119 | 11.08% |
| 2025-07-23 | 11.02 | 10.91 | 0.35 | 3.31% | 10.58 | 11.26 | 355995 | 38660 | 8.15% |
| 2025-07-22 | 11.00 | 10.56 | -0.49 | -4.43% | 10.30 | 11.02 | 316350 | 33554 | 7.24% |
| 2025-07-21 | 11.18 | 11.05 | 0.01 | 0.09% | 11.00 | 11.50 | 221776 | 24796 | 5.08% |
| 2025-07-18 | 11.14 | 11.04 | -0.09 | -0.81% | 10.98 | 11.43 | 180402 | 20106 | 4.13% |