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 | 15.08 | 15.34 | 0.33 | 2.20% | 15.03 | 15.60 | 96684 | 14773 | 4.54% |
| 2025-10-30 | 15.37 | 15.01 | -0.38 | -2.47% | 14.99 | 15.51 | 58224 | 8861 | 2.73% |
| 2025-10-29 | 15.52 | 15.39 | -0.12 | -0.77% | 14.90 | 15.60 | 101228 | 15516 | 4.75% |
| 2025-10-28 | 15.74 | 15.51 | -0.21 | -1.34% | 15.49 | 15.90 | 69242 | 10893 | 3.25% |
| 2025-10-27 | 16.12 | 15.72 | -0.23 | -1.44% | 15.57 | 16.14 | 98053 | 15482 | 4.60% |
| 2025-10-24 | 16.50 | 15.95 | -0.54 | -3.27% | 15.88 | 16.66 | 90280 | 14548 | 4.24% |
| 2025-10-23 | 16.48 | 16.49 | 0.00 | 0.00% | 16.06 | 16.90 | 84583 | 13796 | 3.97% |
| 2025-10-22 | 17.12 | 16.49 | -0.60 | -3.51% | 16.49 | 17.12 | 63340 | 10588 | 2.97% |
| 2025-10-21 | 16.43 | 17.09 | 0.53 | 3.20% | 16.15 | 17.12 | 85148 | 14269 | 4.00% |
| 2025-10-20 | 16.84 | 16.56 | -0.26 | -1.55% | 16.28 | 17.15 | 98904 | 16501 | 4.64% |
| 2025-10-17 | 17.08 | 16.82 | -0.12 | -0.71% | 16.60 | 17.24 | 104228 | 17689 | 4.89% |
| 2025-10-16 | 16.65 | 16.94 | 0.19 | 1.13% | 16.45 | 17.25 | 82482 | 13870 | 3.87% |
| 2025-10-15 | 16.72 | 16.75 | -0.06 | -0.36% | 16.50 | 16.96 | 57876 | 9675 | 2.72% |
| 2025-10-14 | 16.92 | 16.81 | -0.10 | -0.59% | 16.60 | 17.31 | 41026 | 6921 | 1.93% |
| 2025-10-13 | 15.71 | 16.91 | 0.20 | 1.20% | 15.40 | 16.95 | 80918 | 13412 | 3.80% |
| 2025-10-10 | 16.88 | 16.71 | -0.21 | -1.24% | 16.49 | 17.06 | 87557 | 14688 | 4.11% |
| 2025-10-09 | 17.12 | 16.92 | -0.21 | -1.23% | 16.79 | 17.63 | 99801 | 17124 | 4.68% |
| 2025-09-30 | 17.38 | 17.13 | -0.22 | -1.27% | 16.98 | 17.56 | 87674 | 15079 | 4.11% |
| 2025-09-29 | 17.25 | 17.35 | 0.09 | 0.52% | 17.01 | 17.88 | 114215 | 19881 | 5.36% |
| 2025-09-26 | 16.95 | 17.26 | 0.22 | 1.29% | 16.76 | 17.70 | 142239 | 24510 | 6.68% |
| 2025-09-25 | 18.00 | 17.04 | -1.06 | -5.86% | 16.80 | 18.87 | 222811 | 39312 | 10.46% |
| 2025-09-24 | 17.32 | 18.10 | 0.71 | 4.08% | 16.70 | 18.10 | 94901 | 16704 | 4.45% |
| 2025-09-23 | 16.52 | 17.39 | 0.78 | 4.70% | 16.36 | 17.50 | 128605 | 21815 | 6.04% |
| 2025-09-22 | 16.27 | 16.61 | 0.33 | 2.03% | 15.97 | 17.05 | 126489 | 20953 | 5.94% |
| 2025-09-19 | 16.51 | 16.28 | 0.27 | 1.69% | 15.43 | 16.70 | 136384 | 22153 | 6.40% |
| 2025-09-18 | 15.28 | 16.01 | 0.76 | 4.98% | 15.21 | 16.40 | 169798 | 26996 | 7.97% |
| 2025-09-17 | 14.38 | 15.25 | 0.86 | 5.98% | 14.21 | 15.38 | 149101 | 22074 | 7.00% |
| 2025-09-16 | 13.75 | 14.39 | 0.60 | 4.35% | 13.61 | 14.51 | 99750 | 14055 | 4.68% |
| 2025-09-15 | 13.43 | 13.79 | 0.36 | 2.68% | 13.30 | 13.84 | 80683 | 10923 | 3.79% |
| 2025-09-12 | 13.86 | 13.43 | -0.41 | -2.96% | 13.40 | 13.89 | 92093 | 12485 | 4.20% |
| 2025-09-11 | 13.92 | 13.84 | 0.18 | 1.32% | 13.51 | 14.02 | 103303 | 14256 | 4.71% |
| 2025-09-10 | 13.39 | 13.66 | 0.27 | 2.02% | 13.34 | 13.68 | 72758 | 9851 | 3.32% |
| 2025-09-09 | 13.65 | 13.39 | -0.25 | -1.83% | 13.26 | 13.65 | 67435 | 9067 | 3.07% |
| 2025-09-08 | 13.41 | 13.64 | 0.30 | 2.25% | 13.23 | 13.72 | 79997 | 10826 | 3.65% |
| 2025-09-05 | 12.98 | 13.34 | 0.42 | 3.25% | 12.83 | 13.45 | 94803 | 12518 | 4.32% |
| 2025-09-04 | 13.05 | 12.92 | -0.13 | -1.00% | 12.70 | 13.08 | 88846 | 11486 | 4.05% |
| 2025-09-03 | 13.09 | 13.05 | 0.04 | 0.31% | 12.71 | 13.16 | 87886 | 11398 | 4.00% |
| 2025-09-02 | 13.40 | 13.01 | -0.34 | -2.55% | 12.85 | 13.55 | 105348 | 13786 | 4.80% |
| 2025-09-01 | 13.12 | 13.35 | 0.46 | 3.57% | 12.84 | 13.37 | 109165 | 14323 | 4.97% |
| 2025-08-29 | 13.27 | 12.89 | -0.34 | -2.57% | 12.76 | 13.30 | 118463 | 15427 | 5.40% |
| 2025-08-28 | 12.93 | 13.23 | 0.30 | 2.32% | 12.80 | 13.25 | 152461 | 19862 | 6.95% |
| 2025-08-27 | 12.98 | 12.93 | -0.05 | -0.39% | 12.92 | 13.58 | 215577 | 28614 | 9.82% |
| 2025-08-26 | 12.81 | 12.98 | 0.26 | 2.04% | 12.42 | 13.13 | 249339 | 32163 | 11.36% |
| 2025-08-25 | 11.53 | 12.72 | 1.16 | 10.03% | 11.53 | 12.72 | 106770 | 13170 | 4.86% |
| 2025-08-22 | 11.61 | 11.56 | -0.07 | -0.60% | 11.44 | 11.70 | 148197 | 17105 | 6.75% |
| 2025-08-21 | 11.84 | 11.63 | -0.21 | -1.77% | 11.59 | 12.09 | 159371 | 18785 | 7.26% |
| 2025-08-20 | 11.80 | 11.84 | -0.10 | -0.84% | 11.26 | 11.95 | 283740 | 33036 | 12.93% |
| 2025-08-19 | 11.85 | 11.94 | 0.28 | 2.40% | 11.32 | 12.32 | 329401 | 38681 | 15.01% |
| 2025-08-18 | 10.60 | 11.66 | 0.86 | 7.96% | 10.58 | 11.88 | 523897 | 59536 | 23.87% |
| 2025-08-15 | 11.01 | 10.80 | 0.56 | 5.47% | 10.43 | 11.26 | 371570 | 40209 | 16.93% |
| 2025-08-14 | 10.21 | 10.24 | 0.15 | 1.49% | 10.10 | 10.65 | 384430 | 39715 | 17.52% |
| 2025-08-13 | 9.15 | 10.09 | 0.92 | 10.03% | 9.13 | 10.09 | 248950 | 24402 | 11.34% |
| 2025-08-12 | 9.10 | 9.17 | 0.10 | 1.10% | 9.04 | 9.38 | 99674 | 9189 | 4.54% |
| 2025-08-11 | 9.10 | 9.07 | -0.02 | -0.22% | 9.00 | 9.14 | 37793 | 3434 | 1.72% |
| 2025-08-08 | 9.05 | 9.09 | 0.02 | 0.22% | 9.00 | 9.10 | 32373 | 2933 | 1.48% |
| 2025-08-07 | 9.13 | 9.07 | -0.06 | -0.66% | 9.04 | 9.14 | 27695 | 2515 | 1.26% |
| 2025-08-06 | 9.16 | 9.13 | -0.03 | -0.33% | 9.03 | 9.18 | 35211 | 3202 | 1.60% |
| 2025-08-05 | 9.04 | 9.16 | 0.09 | 0.99% | 9.01 | 9.18 | 43282 | 3940 | 1.97% |
| 2025-08-04 | 8.85 | 9.07 | 0.21 | 2.37% | 8.78 | 9.10 | 68609 | 6180 | 3.13% |
| 2025-08-01 | 8.87 | 8.86 | -0.01 | -0.11% | 8.83 | 8.96 | 52698 | 4674 | 2.40% |
| 2025-07-31 | 8.95 | 8.87 | -0.09 | -1.00% | 8.83 | 9.25 | 89086 | 8019 | 4.06% |
| 2025-07-30 | 8.96 | 8.96 | -0.02 | -0.22% | 8.87 | 9.02 | 53619 | 4792 | 2.44% |
| 2025-07-29 | 9.02 | 8.98 | -0.06 | -0.66% | 8.90 | 9.08 | 49892 | 4468 | 2.27% |
| 2025-07-28 | 9.14 | 9.04 | -0.01 | -0.11% | 8.87 | 9.14 | 48979 | 4435 | 2.23% |
| 2025-07-25 | 9.01 | 9.05 | 0.02 | 0.22% | 8.91 | 9.17 | 55459 | 5031 | 2.53% |
| 2025-07-24 | 8.91 | 9.03 | 0.12 | 1.35% | 8.82 | 9.05 | 49208 | 4423 | 2.24% |