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 | 15.70 | 15.61 | -0.09 | -0.57% | 15.32 | 15.95 | 74312 | 11635 | 4.97% |
| 2025-10-30 | 15.27 | 15.70 | 0.41 | 2.68% | 15.19 | 16.27 | 156288 | 24571 | 10.46% |
| 2025-10-29 | 16.40 | 15.29 | -1.28 | -7.72% | 15.18 | 16.56 | 155619 | 24160 | 10.42% |
| 2025-10-28 | 15.88 | 16.57 | 0.89 | 5.68% | 15.60 | 17.10 | 115608 | 18924 | 7.74% |
| 2025-10-27 | 15.81 | 15.73 | 0.10 | 0.64% | 15.56 | 15.90 | 34581 | 5443 | 2.31% |
| 2025-10-24 | 15.69 | 15.63 | 0.04 | 0.26% | 15.50 | 15.75 | 33978 | 5305 | 2.27% |
| 2025-10-23 | 15.68 | 15.59 | -0.07 | -0.45% | 15.21 | 15.70 | 36030 | 5545 | 2.41% |
| 2025-10-22 | 15.58 | 15.66 | 0.02 | 0.13% | 15.45 | 15.86 | 25376 | 3962 | 1.70% |
| 2025-10-21 | 15.53 | 15.64 | 0.11 | 0.71% | 15.30 | 15.66 | 28625 | 4447 | 1.92% |
| 2025-10-20 | 15.06 | 15.53 | 0.55 | 3.67% | 15.06 | 15.64 | 45827 | 7085 | 3.07% |
| 2025-10-17 | 15.74 | 14.98 | -0.72 | -4.59% | 14.92 | 15.89 | 49566 | 7572 | 3.23% |
| 2025-10-16 | 15.66 | 15.70 | 0.05 | 0.32% | 15.50 | 16.61 | 94230 | 15153 | 6.15% |
| 2025-10-15 | 15.44 | 15.65 | 0.18 | 1.16% | 15.30 | 15.70 | 29800 | 4640 | 1.94% |
| 2025-10-14 | 15.79 | 15.47 | -0.34 | -2.15% | 15.35 | 16.00 | 45104 | 7058 | 2.94% |
| 2025-10-13 | 15.63 | 15.81 | -0.26 | -1.62% | 14.97 | 15.91 | 61242 | 9605 | 4.00% |
| 2025-10-10 | 16.14 | 16.07 | -0.05 | -0.31% | 16.00 | 16.49 | 60906 | 9865 | 3.97% |
| 2025-10-09 | 16.61 | 16.12 | -0.59 | -3.53% | 15.83 | 16.96 | 80572 | 13174 | 5.26% |
| 2025-09-30 | 16.98 | 16.71 | -0.17 | -1.01% | 16.69 | 17.44 | 55364 | 9381 | 3.61% |
| 2025-09-29 | 16.83 | 16.88 | -0.12 | -0.71% | 16.71 | 17.20 | 51132 | 8656 | 3.34% |
| 2025-09-26 | 17.22 | 17.00 | -0.22 | -1.28% | 16.74 | 17.63 | 67476 | 11550 | 4.40% |
| 2025-09-25 | 17.12 | 17.22 | 0.05 | 0.29% | 17.12 | 18.18 | 84288 | 14905 | 5.50% |
| 2025-09-24 | 16.75 | 17.17 | 0.29 | 1.72% | 16.58 | 17.30 | 64992 | 11046 | 4.24% |
| 2025-09-23 | 17.34 | 16.88 | -0.45 | -2.60% | 16.10 | 17.40 | 110454 | 18254 | 7.21% |
| 2025-09-22 | 16.75 | 17.33 | 0.63 | 3.77% | 16.43 | 17.58 | 85153 | 14475 | 5.55% |
| 2025-09-19 | 17.20 | 16.70 | -0.23 | -1.36% | 16.70 | 17.78 | 94330 | 16120 | 6.15% |
| 2025-09-18 | 17.50 | 16.93 | -0.75 | -4.24% | 16.75 | 18.00 | 104673 | 18275 | 6.83% |
| 2025-09-17 | 17.74 | 17.68 | -0.23 | -1.28% | 17.20 | 17.78 | 120607 | 21150 | 7.87% |
| 2025-09-16 | 17.53 | 17.91 | 0.37 | 2.11% | 17.32 | 18.17 | 91350 | 16154 | 5.96% |
| 2025-09-15 | 17.53 | 17.54 | 0.01 | 0.06% | 17.21 | 17.98 | 81806 | 14384 | 5.34% |
| 2025-09-12 | 17.99 | 17.53 | -0.56 | -3.10% | 17.22 | 18.24 | 147264 | 25991 | 9.61% |
| 2025-09-11 | 17.32 | 18.09 | 0.85 | 4.93% | 16.88 | 18.31 | 184335 | 32810 | 12.02% |
| 2025-09-10 | 16.80 | 17.24 | 0.48 | 2.86% | 16.59 | 17.35 | 167096 | 28400 | 10.90% |
| 2025-09-09 | 16.61 | 16.76 | 0.16 | 0.96% | 16.20 | 17.29 | 137553 | 23195 | 8.97% |
| 2025-09-08 | 17.60 | 16.60 | -0.83 | -4.76% | 16.30 | 17.97 | 201170 | 33778 | 13.12% |
| 2025-09-05 | 17.14 | 17.43 | 0.13 | 0.75% | 16.63 | 17.90 | 212930 | 37034 | 13.89% |
| 2025-09-04 | 18.00 | 17.30 | -1.09 | -5.93% | 17.10 | 18.21 | 314002 | 55173 | 20.48% |
| 2025-09-03 | 17.13 | 18.39 | 1.67 | 9.99% | 17.13 | 18.39 | 197544 | 35638 | 12.89% |
| 2025-09-02 | 17.84 | 16.72 | -1.18 | -6.59% | 16.56 | 18.15 | 292817 | 50307 | 19.10% |
| 2025-09-01 | 19.68 | 17.90 | -1.97 | -9.91% | 17.88 | 19.70 | 337654 | 61546 | 22.03% |
| 2025-08-29 | 19.91 | 19.87 | 0.20 | 1.02% | 19.00 | 20.80 | 331639 | 65691 | 21.63% |
| 2025-08-28 | 18.43 | 19.67 | 1.43 | 7.84% | 17.75 | 20.06 | 394056 | 75391 | 25.71% |
| 2025-08-27 | 19.00 | 18.24 | -0.66 | -3.49% | 18.05 | 19.78 | 300454 | 56329 | 19.60% |
| 2025-08-26 | 18.36 | 18.90 | 0.51 | 2.77% | 17.70 | 19.54 | 326317 | 60877 | 21.29% |
| 2025-08-25 | 19.50 | 18.39 | -0.04 | -0.22% | 17.50 | 19.58 | 423227 | 77404 | 27.61% |
| 2025-08-22 | 17.00 | 18.43 | 1.68 | 10.03% | 17.00 | 18.43 | 311488 | 54853 | 20.32% |
| 2025-08-21 | 17.20 | 16.75 | -0.25 | -1.47% | 15.30 | 17.36 | 376947 | 61624 | 24.59% |
| 2025-08-20 | 16.40 | 17.00 | 0.02 | 0.12% | 15.29 | 18.02 | 451950 | 75894 | 29.48% |
| 2025-08-19 | 16.31 | 16.98 | 1.54 | 9.97% | 16.31 | 16.98 | 93243 | 15632 | 6.08% |
| 2025-08-18 | 13.40 | 15.44 | 1.40 | 9.97% | 13.40 | 15.44 | 385542 | 56610 | 25.15% |
| 2025-08-15 | 12.36 | 14.04 | 1.17 | 9.09% | 11.61 | 14.10 | 525806 | 68504 | 34.30% |
| 2025-08-14 | 11.89 | 12.87 | 1.17 | 10.00% | 11.89 | 12.87 | 88845 | 11270 | 5.80% |
| 2025-08-13 | 11.19 | 11.70 | 0.51 | 4.56% | 11.15 | 11.84 | 156923 | 18195 | 10.24% |
| 2025-08-12 | 11.21 | 11.19 | -0.02 | -0.18% | 11.14 | 11.39 | 55695 | 6253 | 3.63% |
| 2025-08-11 | 11.12 | 11.21 | 0.09 | 0.81% | 11.02 | 11.26 | 60409 | 6754 | 3.94% |
| 2025-08-08 | 10.90 | 11.12 | 0.13 | 1.18% | 10.86 | 11.18 | 69251 | 7653 | 4.54% |
| 2025-08-07 | 11.05 | 10.99 | 0.01 | 0.09% | 10.90 | 11.05 | 50545 | 5539 | 3.31% |
| 2025-08-06 | 10.91 | 10.98 | 0.07 | 0.64% | 10.86 | 10.99 | 52135 | 5706 | 3.42% |
| 2025-08-05 | 10.76 | 10.91 | 0.15 | 1.39% | 10.70 | 10.93 | 71878 | 7809 | 4.71% |
| 2025-08-04 | 10.55 | 10.76 | 0.21 | 1.99% | 10.43 | 10.76 | 64575 | 6886 | 4.23% |
| 2025-08-01 | 10.46 | 10.55 | 0.13 | 1.25% | 10.41 | 10.62 | 42749 | 4503 | 2.80% |
| 2025-07-31 | 10.59 | 10.42 | -0.16 | -1.51% | 10.39 | 10.64 | 41324 | 4341 | 2.71% |
| 2025-07-30 | 10.63 | 10.58 | -0.08 | -0.75% | 10.52 | 10.66 | 38698 | 4094 | 2.66% |
| 2025-07-29 | 10.75 | 10.66 | -0.11 | -1.02% | 10.56 | 10.83 | 57426 | 6116 | 3.95% |
| 2025-07-28 | 10.73 | 10.77 | 0.03 | 0.28% | 10.71 | 10.81 | 57209 | 6164 | 3.94% |
| 2025-07-25 | 10.78 | 10.74 | -0.06 | -0.56% | 10.65 | 10.81 | 51874 | 5559 | 3.57% |