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 | 15.55 | 15.63 | -0.04 | -0.26% | 15.54 | 15.90 | 194268 | 30537 | 5.03% |
| 2025-10-30 | 16.00 | 15.67 | -0.44 | -2.73% | 15.67 | 16.27 | 301407 | 47751 | 7.80% |
| 2025-10-29 | 16.00 | 16.11 | -0.13 | -0.80% | 15.85 | 16.22 | 246748 | 39533 | 6.38% |
| 2025-10-28 | 16.37 | 16.24 | -0.23 | -1.40% | 16.12 | 16.54 | 239512 | 38962 | 6.20% |
| 2025-10-27 | 16.25 | 16.47 | 0.40 | 2.49% | 16.14 | 16.75 | 376385 | 62002 | 9.74% |
| 2025-10-24 | 15.80 | 16.07 | 0.28 | 1.77% | 15.77 | 16.09 | 223447 | 35573 | 5.78% |
| 2025-10-23 | 16.01 | 15.79 | -0.28 | -1.74% | 15.51 | 16.01 | 217485 | 34064 | 5.63% |
| 2025-10-22 | 16.11 | 16.07 | -0.04 | -0.25% | 15.91 | 16.29 | 232654 | 37448 | 6.02% |
| 2025-10-21 | 15.77 | 16.11 | 0.34 | 2.16% | 15.55 | 16.21 | 292194 | 46645 | 7.56% |
| 2025-10-20 | 15.63 | 15.77 | 0.55 | 3.61% | 15.39 | 16.05 | 315116 | 49709 | 8.15% |
| 2025-10-17 | 16.03 | 15.22 | -0.78 | -4.88% | 15.21 | 16.15 | 294078 | 45700 | 7.61% |
| 2025-10-16 | 16.17 | 16.00 | -0.29 | -1.78% | 15.92 | 16.41 | 233665 | 37628 | 6.05% |
| 2025-10-15 | 15.93 | 16.29 | 0.36 | 2.26% | 15.66 | 16.30 | 266877 | 42856 | 6.91% |
| 2025-10-14 | 16.75 | 15.93 | -0.64 | -3.86% | 15.82 | 16.85 | 377367 | 61434 | 9.76% |
| 2025-10-13 | 15.58 | 16.57 | -0.33 | -1.95% | 15.58 | 16.59 | 411445 | 67099 | 10.65% |
| 2025-10-10 | 17.00 | 16.90 | -0.34 | -1.97% | 16.60 | 17.84 | 481405 | 82080 | 12.46% |
| 2025-10-09 | 16.56 | 17.24 | 0.71 | 4.30% | 16.56 | 17.60 | 497939 | 85936 | 12.88% |
| 2025-09-30 | 17.09 | 16.53 | -0.08 | -0.48% | 16.48 | 17.20 | 357329 | 59891 | 9.25% |
| 2025-09-29 | 16.31 | 16.61 | 0.14 | 0.85% | 16.24 | 16.78 | 391517 | 64801 | 10.13% |
| 2025-09-26 | 17.40 | 16.47 | -1.41 | -7.89% | 16.45 | 17.48 | 694076 | 116947 | 17.96% |
| 2025-09-25 | 18.48 | 17.88 | -0.57 | -3.09% | 17.83 | 18.64 | 669491 | 121367 | 17.32% |
| 2025-09-24 | 19.00 | 18.45 | -1.00 | -5.14% | 17.86 | 19.00 | 998195 | 182704 | 25.83% |
| 2025-09-23 | 18.11 | 19.45 | 0.98 | 5.31% | 18.03 | 20.00 | 1351347 | 256588 | 34.96% |
| 2025-09-22 | 17.99 | 18.47 | -0.23 | -1.23% | 17.64 | 19.30 | 1142096 | 211296 | 29.55% |
| 2025-09-19 | 19.88 | 18.70 | 0.20 | 1.08% | 18.56 | 20.35 | 1822772 | 357803 | 47.16% |
| 2025-09-18 | 16.82 | 18.50 | 1.68 | 9.99% | 16.76 | 18.50 | 1569968 | 284505 | 40.62% |
| 2025-09-17 | 16.98 | 16.82 | -0.33 | -1.92% | 16.64 | 17.11 | 568643 | 95619 | 14.71% |
| 2025-09-16 | 16.20 | 17.15 | 0.99 | 6.13% | 16.20 | 17.28 | 803063 | 136097 | 20.78% |
| 2025-09-15 | 16.57 | 16.16 | -0.52 | -3.12% | 16.02 | 16.57 | 439691 | 71212 | 11.38% |
| 2025-09-12 | 16.55 | 16.68 | 0.13 | 0.79% | 16.25 | 16.96 | 672226 | 112181 | 17.39% |
| 2025-09-11 | 15.86 | 16.55 | 0.68 | 4.28% | 15.63 | 16.60 | 726970 | 118761 | 18.81% |
| 2025-09-10 | 15.36 | 15.87 | 0.48 | 3.12% | 15.36 | 16.05 | 555125 | 87837 | 14.36% |
| 2025-09-09 | 15.88 | 15.39 | -0.43 | -2.72% | 15.30 | 16.09 | 461292 | 72189 | 11.94% |
| 2025-09-08 | 15.84 | 15.82 | -0.12 | -0.75% | 15.61 | 16.03 | 362455 | 57295 | 9.38% |
| 2025-09-05 | 15.55 | 15.94 | 0.55 | 3.57% | 15.34 | 15.96 | 474662 | 74836 | 12.28% |
| 2025-09-04 | 16.05 | 15.39 | -0.66 | -4.11% | 15.10 | 16.19 | 490571 | 76958 | 12.69% |
| 2025-09-03 | 16.59 | 16.05 | -0.50 | -3.02% | 15.93 | 16.60 | 490814 | 79598 | 12.70% |
| 2025-09-02 | 17.39 | 16.55 | -0.75 | -4.34% | 16.40 | 17.40 | 653305 | 109200 | 16.90% |
| 2025-09-01 | 17.70 | 17.30 | -0.18 | -1.03% | 17.04 | 17.78 | 684739 | 118720 | 17.72% |
| 2025-08-29 | 18.80 | 17.48 | -1.94 | -9.99% | 17.48 | 19.00 | 1091315 | 196029 | 28.24% |
| 2025-08-28 | 18.58 | 19.42 | 0.19 | 0.99% | 18.04 | 19.69 | 1262920 | 237751 | 32.68% |
| 2025-08-27 | 20.30 | 19.23 | -2.14 | -10.01% | 19.23 | 20.69 | 1851444 | 369147 | 47.90% |
| 2025-08-26 | 19.36 | 21.37 | 1.94 | 9.98% | 18.82 | 21.37 | 2401754 | 489561 | 62.14% |
| 2025-08-25 | 19.93 | 19.43 | 0.45 | 2.37% | 19.22 | 20.88 | 2275985 | 452613 | 58.89% |
| 2025-08-22 | 16.39 | 18.98 | 1.73 | 10.03% | 16.15 | 18.98 | 1277866 | 228223 | 33.06% |
| 2025-08-21 | 19.01 | 17.25 | -1.92 | -10.02% | 17.25 | 20.00 | 1838379 | 338867 | 47.57% |
| 2025-08-20 | 18.99 | 19.17 | 1.15 | 6.38% | 18.05 | 19.82 | 2379248 | 456043 | 61.53% |
| 2025-08-19 | 18.02 | 18.02 | 1.64 | 10.01% | 16.88 | 18.02 | 965548 | 172406 | 24.97% |
| 2025-08-18 | 16.38 | 16.38 | 1.49 | 10.01% | 16.38 | 16.38 | 88765 | 14539 | 2.30% |
| 2025-08-15 | 13.31 | 14.89 | 1.35 | 9.97% | 13.31 | 14.89 | 670720 | 97010 | 17.34% |
| 2025-08-14 | 14.01 | 13.54 | -0.60 | -4.24% | 13.53 | 14.38 | 851710 | 118256 | 22.02% |
| 2025-08-13 | 13.98 | 14.14 | 0.19 | 1.36% | 13.67 | 14.34 | 1114957 | 156033 | 28.83% |
| 2025-08-12 | 13.35 | 13.95 | 0.36 | 2.65% | 13.08 | 14.59 | 1284955 | 177545 | 33.23% |
| 2025-08-11 | 13.19 | 13.59 | 0.40 | 3.03% | 12.98 | 13.78 | 939448 | 126732 | 24.29% |
| 2025-08-08 | 12.75 | 13.19 | 0.20 | 1.54% | 12.60 | 13.80 | 999292 | 132380 | 25.84% |
| 2025-08-07 | 13.32 | 12.99 | -0.66 | -4.84% | 12.99 | 13.48 | 986216 | 129746 | 25.50% |
| 2025-08-06 | 12.86 | 13.65 | 0.58 | 4.44% | 12.81 | 14.13 | 1535931 | 204030 | 39.72% |
| 2025-08-05 | 12.54 | 13.07 | 0.54 | 4.31% | 12.27 | 13.78 | 1550892 | 200777 | 40.11% |
| 2025-08-04 | 12.25 | 12.53 | 0.30 | 2.45% | 12.06 | 12.77 | 1224558 | 153231 | 31.67% |
| 2025-08-01 | 12.76 | 12.23 | 0.11 | 0.91% | 12.17 | 13.33 | 1779353 | 227700 | 46.01% |
| 2025-07-31 | 11.05 | 12.12 | 1.10 | 9.98% | 11.04 | 12.12 | 962509 | 113521 | 24.89% |
| 2025-07-30 | 11.23 | 11.02 | -0.28 | -2.48% | 10.90 | 11.25 | 384180 | 42497 | 9.93% |
| 2025-07-29 | 11.47 | 11.30 | -0.41 | -3.50% | 11.22 | 11.55 | 538107 | 61007 | 13.92% |
| 2025-07-28 | 11.80 | 11.71 | -0.04 | -0.34% | 11.61 | 12.20 | 774576 | 92014 | 20.03% |
| 2025-07-25 | 11.50 | 11.75 | 0.33 | 2.89% | 11.23 | 11.93 | 728355 | 84148 | 18.83% |