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 | 14.25 | 14.26 | -0.95 | -6.25% | 13.69 | 14.54 | 487235 | 69433 | 7.07% |
| 2025-10-30 | 15.75 | 15.21 | -0.59 | -3.73% | 15.20 | 15.80 | 245297 | 37797 | 3.56% |
| 2025-10-29 | 15.76 | 15.80 | -0.01 | -0.06% | 15.40 | 15.88 | 224090 | 34988 | 3.25% |
| 2025-10-28 | 16.30 | 15.81 | -0.56 | -3.42% | 15.73 | 16.30 | 303590 | 48421 | 4.40% |
| 2025-10-27 | 15.50 | 16.37 | 0.57 | 3.61% | 15.40 | 16.80 | 453285 | 73651 | 6.58% |
| 2025-10-24 | 15.22 | 15.80 | 0.61 | 4.02% | 15.15 | 16.08 | 337532 | 52583 | 4.90% |
| 2025-10-23 | 15.40 | 15.19 | -0.06 | -0.39% | 14.76 | 15.50 | 212052 | 31770 | 3.08% |
| 2025-10-22 | 15.70 | 15.25 | -0.60 | -3.79% | 14.89 | 15.70 | 250230 | 38289 | 3.63% |
| 2025-10-21 | 15.74 | 15.85 | 0.12 | 0.76% | 15.38 | 16.03 | 244286 | 38494 | 3.54% |
| 2025-10-20 | 15.91 | 15.73 | -0.06 | -0.38% | 15.65 | 16.10 | 205984 | 32659 | 2.99% |
| 2025-10-17 | 15.90 | 15.79 | -0.31 | -1.93% | 15.77 | 16.30 | 260876 | 41728 | 3.78% |
| 2025-10-16 | 16.69 | 16.10 | -0.70 | -4.17% | 15.87 | 16.78 | 417622 | 67524 | 6.06% |
| 2025-10-15 | 16.83 | 16.80 | 0.13 | 0.78% | 16.40 | 16.97 | 439598 | 73284 | 6.38% |
| 2025-10-14 | 16.65 | 16.67 | 0.40 | 2.46% | 16.15 | 17.69 | 751730 | 126009 | 10.90% |
| 2025-10-13 | 16.07 | 16.27 | -0.63 | -3.73% | 15.74 | 16.88 | 701958 | 114301 | 10.18% |
| 2025-10-10 | 15.21 | 16.90 | 1.54 | 10.03% | 15.06 | 16.90 | 612516 | 100114 | 8.88% |
| 2025-10-09 | 15.31 | 15.36 | -0.18 | -1.16% | 15.23 | 15.78 | 351112 | 53978 | 5.09% |
| 2025-09-30 | 16.00 | 15.54 | -0.69 | -4.25% | 15.52 | 16.12 | 458502 | 72011 | 6.65% |
| 2025-09-29 | 16.95 | 16.23 | -0.78 | -4.59% | 16.03 | 16.95 | 636496 | 104152 | 9.23% |
| 2025-09-26 | 15.91 | 17.01 | 0.89 | 5.52% | 15.68 | 17.44 | 870359 | 145059 | 12.63% |
| 2025-09-25 | 15.11 | 16.12 | 0.78 | 5.08% | 14.92 | 16.87 | 976398 | 158339 | 14.16% |
| 2025-09-24 | 14.72 | 15.34 | 0.46 | 3.09% | 14.50 | 15.89 | 605529 | 92493 | 8.78% |
| 2025-09-23 | 15.15 | 14.88 | 0.02 | 0.13% | 14.10 | 15.20 | 458727 | 67029 | 6.65% |
| 2025-09-22 | 15.78 | 14.86 | -0.56 | -3.63% | 14.53 | 15.80 | 724775 | 108883 | 10.51% |
| 2025-09-19 | 14.19 | 15.42 | 1.40 | 9.99% | 14.04 | 15.42 | 607205 | 89634 | 8.81% |
| 2025-09-18 | 14.18 | 14.02 | -0.16 | -1.13% | 13.69 | 14.78 | 466570 | 66566 | 6.77% |
| 2025-09-17 | 14.21 | 14.18 | -0.15 | -1.05% | 14.14 | 14.45 | 263354 | 37484 | 3.82% |
| 2025-09-16 | 14.60 | 14.33 | -0.49 | -3.31% | 14.20 | 14.78 | 376198 | 54224 | 5.46% |
| 2025-09-15 | 14.60 | 14.82 | 0.11 | 0.75% | 14.30 | 15.12 | 534193 | 78461 | 7.75% |
| 2025-09-12 | 15.50 | 14.71 | -1.20 | -7.54% | 14.65 | 15.63 | 752121 | 113207 | 10.91% |
| 2025-09-11 | 17.01 | 15.91 | 0.28 | 1.79% | 14.80 | 17.01 | 1158119 | 182055 | 16.80% |
| 2025-09-10 | 14.21 | 15.63 | 1.42 | 9.99% | 14.21 | 15.63 | 255505 | 38268 | 3.71% |
| 2025-09-09 | 14.79 | 14.21 | -0.66 | -4.44% | 14.08 | 14.86 | 298416 | 43048 | 4.33% |
| 2025-09-08 | 15.34 | 14.87 | -0.44 | -2.87% | 14.70 | 15.70 | 400091 | 60321 | 5.80% |
| 2025-09-05 | 15.21 | 15.31 | 0.26 | 1.73% | 14.86 | 15.37 | 325523 | 49241 | 4.72% |
| 2025-09-04 | 15.74 | 15.05 | -0.69 | -4.38% | 14.80 | 16.17 | 451214 | 70016 | 6.55% |
| 2025-09-03 | 16.21 | 15.74 | -0.42 | -2.60% | 15.67 | 16.30 | 335450 | 53536 | 4.87% |
| 2025-09-02 | 17.09 | 16.16 | -0.59 | -3.52% | 15.99 | 17.20 | 417426 | 68496 | 6.06% |
| 2025-09-01 | 17.08 | 16.75 | -0.33 | -1.93% | 16.55 | 17.60 | 405397 | 68546 | 5.88% |
| 2025-08-29 | 17.28 | 17.08 | -0.50 | -2.84% | 16.89 | 17.75 | 501428 | 86164 | 7.27% |
| 2025-08-28 | 17.84 | 17.58 | -0.72 | -3.93% | 17.00 | 18.27 | 689714 | 121442 | 10.00% |
| 2025-08-27 | 17.90 | 18.30 | 0.61 | 3.45% | 17.71 | 19.38 | 953828 | 178011 | 13.84% |
| 2025-08-26 | 18.67 | 17.69 | -1.44 | -7.53% | 17.59 | 19.34 | 876398 | 161743 | 12.71% |
| 2025-08-25 | 21.00 | 19.13 | -1.12 | -5.53% | 18.27 | 21.00 | 1060415 | 201402 | 15.38% |
| 2025-08-22 | 18.90 | 20.25 | 1.06 | 5.52% | 18.60 | 20.25 | 815616 | 158120 | 11.83% |
| 2025-08-21 | 18.25 | 19.19 | 0.19 | 1.00% | 18.01 | 19.60 | 908410 | 172250 | 13.18% |
| 2025-08-20 | 18.02 | 19.00 | 0.75 | 4.11% | 17.41 | 19.15 | 1385657 | 254672 | 20.10% |
| 2025-08-19 | 18.25 | 18.25 | 1.66 | 10.01% | 17.01 | 18.25 | 1149734 | 209065 | 16.68% |
| 2025-08-18 | 16.59 | 16.59 | 1.51 | 10.01% | 16.59 | 16.59 | 105450 | 17494 | 1.53% |
| 2025-08-15 | 13.70 | 15.08 | 1.37 | 9.99% | 13.68 | 15.08 | 663258 | 96177 | 9.62% |
| 2025-08-14 | 13.89 | 13.71 | 0.55 | 4.18% | 13.16 | 14.46 | 1270235 | 174345 | 18.43% |
| 2025-08-13 | 13.16 | 13.16 | 1.20 | 10.03% | 12.71 | 13.16 | 631632 | 82966 | 9.16% |
| 2025-08-12 | 11.89 | 11.96 | 1.09 | 10.03% | 11.75 | 11.96 | 181020 | 21596 | 2.63% |
| 2025-08-11 | 9.91 | 10.87 | 0.99 | 10.02% | 9.86 | 10.87 | 338610 | 35571 | 4.91% |
| 2025-08-08 | 10.03 | 9.88 | -0.19 | -1.89% | 9.78 | 10.14 | 198664 | 19696 | 2.88% |
| 2025-08-07 | 10.43 | 10.07 | -0.36 | -3.45% | 10.07 | 10.47 | 231559 | 23504 | 3.36% |
| 2025-08-06 | 10.26 | 10.43 | 0.12 | 1.16% | 10.05 | 10.54 | 188563 | 19495 | 2.74% |
| 2025-08-05 | 10.40 | 10.31 | -0.09 | -0.87% | 10.23 | 10.48 | 152249 | 15724 | 2.21% |
| 2025-08-04 | 10.21 | 10.40 | 0.08 | 0.78% | 10.00 | 10.70 | 279938 | 28780 | 4.06% |
| 2025-08-01 | 10.40 | 10.32 | -0.08 | -0.77% | 10.17 | 10.54 | 168740 | 17412 | 2.45% |
| 2025-07-31 | 10.53 | 10.40 | -0.22 | -2.07% | 10.31 | 10.72 | 215693 | 22554 | 3.13% |
| 2025-07-30 | 10.98 | 10.62 | -0.37 | -3.37% | 10.58 | 11.03 | 207969 | 22375 | 3.04% |
| 2025-07-29 | 11.12 | 10.99 | -0.23 | -2.05% | 10.88 | 11.22 | 185012 | 20363 | 2.71% |
| 2025-07-28 | 11.54 | 11.22 | -0.32 | -2.77% | 10.84 | 11.58 | 320445 | 35725 | 4.69% |
| 2025-07-25 | 10.70 | 11.54 | 0.80 | 7.45% | 10.68 | 11.58 | 378832 | 42529 | 5.24% |