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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-11-10 | 17.10 | 16.99 | 0.03 | 0.18% | 16.71 | 17.25 | 137359 | 23328 | 2.44% |
| 2025-11-07 | 17.10 | 16.96 | -0.13 | -0.76% | 16.85 | 17.10 | 108108 | 18306 | 1.92% |
| 2025-11-06 | 16.91 | 17.09 | 0.15 | 0.89% | 16.79 | 17.28 | 148116 | 25298 | 2.63% |
| 2025-11-05 | 16.88 | 16.94 | -0.13 | -0.76% | 16.77 | 17.17 | 178178 | 30185 | 3.17% |
| 2025-11-04 | 17.50 | 17.07 | -0.92 | -5.11% | 16.94 | 17.64 | 306890 | 52760 | 5.45% |
| 2025-11-03 | 17.15 | 17.99 | 1.03 | 6.07% | 16.83 | 17.99 | 426180 | 74867 | 7.57% |
| 2025-10-31 | 16.82 | 16.96 | 0.12 | 0.71% | 16.70 | 17.20 | 219537 | 37198 | 3.90% |
| 2025-10-30 | 16.84 | 16.84 | -0.31 | -1.81% | 16.70 | 17.18 | 281405 | 47592 | 5.00% |
| 2025-10-29 | 16.44 | 17.15 | 0.97 | 6.00% | 16.21 | 17.70 | 567835 | 97333 | 10.09% |
| 2025-10-28 | 15.20 | 16.18 | 1.32 | 8.88% | 15.20 | 16.66 | 476354 | 76196 | 8.47% |
| 2025-10-27 | 14.96 | 14.86 | -0.04 | -0.27% | 14.80 | 15.23 | 96519 | 14443 | 1.72% |
| 2025-10-24 | 14.80 | 14.90 | 0.09 | 0.61% | 14.72 | 14.97 | 65968 | 9806 | 1.17% |
| 2025-10-23 | 14.88 | 14.81 | -0.13 | -0.87% | 14.65 | 14.97 | 60276 | 8895 | 1.07% |
| 2025-10-22 | 14.74 | 14.94 | 0.16 | 1.08% | 14.65 | 14.95 | 86418 | 12807 | 1.54% |
| 2025-10-21 | 14.78 | 14.78 | 0.04 | 0.27% | 14.70 | 14.98 | 83802 | 12436 | 1.49% |
| 2025-10-20 | 14.50 | 14.74 | 0.33 | 2.29% | 14.45 | 14.75 | 80870 | 11853 | 1.44% |
| 2025-10-17 | 14.80 | 14.41 | -0.40 | -2.70% | 14.31 | 14.83 | 89336 | 12974 | 1.59% |
| 2025-10-16 | 14.73 | 14.81 | 0.02 | 0.14% | 14.66 | 14.95 | 84483 | 12522 | 1.50% |
| 2025-10-15 | 14.36 | 14.79 | 0.42 | 2.92% | 14.27 | 14.85 | 110772 | 16224 | 1.97% |
| 2025-10-14 | 14.50 | 14.37 | -0.13 | -0.90% | 14.30 | 14.70 | 80551 | 11685 | 1.43% |
| 2025-10-13 | 14.38 | 14.50 | -0.24 | -1.63% | 14.19 | 14.62 | 92989 | 13415 | 1.65% |
| 2025-10-10 | 14.46 | 14.74 | 0.13 | 0.89% | 14.46 | 14.90 | 117043 | 17293 | 2.08% |
| 2025-10-09 | 14.25 | 14.61 | 0.36 | 2.53% | 14.16 | 14.79 | 121056 | 17530 | 2.15% |
| 2025-09-30 | 14.07 | 14.25 | 0.19 | 1.35% | 14.06 | 14.33 | 59067 | 8396 | 1.05% |
| 2025-09-29 | 14.38 | 14.06 | -0.33 | -2.29% | 14.02 | 14.45 | 91196 | 12915 | 1.62% |
| 2025-09-26 | 14.50 | 14.39 | -0.14 | -0.96% | 14.16 | 14.65 | 122862 | 17726 | 2.18% |
| 2025-09-25 | 14.18 | 14.53 | 0.38 | 2.69% | 14.09 | 14.99 | 176907 | 25721 | 3.14% |
| 2025-09-24 | 13.87 | 14.18 | 0.31 | 2.24% | 13.81 | 14.20 | 65597 | 9206 | 1.17% |
| 2025-09-23 | 14.10 | 13.87 | -0.24 | -1.70% | 13.58 | 14.15 | 87755 | 12105 | 1.56% |
| 2025-09-22 | 14.18 | 14.11 | -0.06 | -0.42% | 14.01 | 14.39 | 65621 | 9296 | 1.17% |
| 2025-09-19 | 14.57 | 14.17 | -0.39 | -2.68% | 14.13 | 14.75 | 114639 | 16406 | 2.04% |
| 2025-09-18 | 14.45 | 14.56 | 0.14 | 0.97% | 14.38 | 14.95 | 180675 | 26551 | 3.21% |
| 2025-09-17 | 14.56 | 14.42 | -0.15 | -1.03% | 14.36 | 14.56 | 58154 | 8390 | 1.03% |
| 2025-09-16 | 14.41 | 14.57 | 0.31 | 2.17% | 14.15 | 14.79 | 96266 | 13922 | 1.71% |
| 2025-09-15 | 14.31 | 14.26 | -0.06 | -0.42% | 14.23 | 14.39 | 51994 | 7429 | 0.92% |
| 2025-09-12 | 14.50 | 14.32 | -0.18 | -1.24% | 14.28 | 14.56 | 76107 | 10945 | 1.35% |
| 2025-09-11 | 14.30 | 14.50 | 0.12 | 0.83% | 14.04 | 14.54 | 83573 | 11981 | 1.49% |
| 2025-09-10 | 14.32 | 14.38 | 0.05 | 0.35% | 14.27 | 14.53 | 67691 | 9730 | 1.20% |
| 2025-09-09 | 14.64 | 14.33 | -0.35 | -2.38% | 14.26 | 14.70 | 116976 | 16908 | 2.08% |
| 2025-09-08 | 14.16 | 14.68 | 0.49 | 3.45% | 14.16 | 14.79 | 144201 | 21031 | 2.56% |
| 2025-09-05 | 13.90 | 14.19 | 0.31 | 2.23% | 13.81 | 14.21 | 92407 | 13012 | 1.64% |
| 2025-09-04 | 14.03 | 13.88 | -0.15 | -1.07% | 13.70 | 14.25 | 112419 | 15735 | 2.00% |
| 2025-09-03 | 14.17 | 14.03 | -0.14 | -0.99% | 13.96 | 14.33 | 85538 | 12063 | 1.52% |
| 2025-09-02 | 14.60 | 14.17 | -0.39 | -2.68% | 14.03 | 14.60 | 100097 | 14242 | 1.78% |
| 2025-09-01 | 14.35 | 14.56 | 0.12 | 0.83% | 14.35 | 14.63 | 91018 | 13226 | 1.62% |
| 2025-08-29 | 14.36 | 14.44 | -0.01 | -0.07% | 14.30 | 14.48 | 103825 | 14946 | 1.85% |
| 2025-08-28 | 14.61 | 14.45 | -0.15 | -1.03% | 13.97 | 14.71 | 215487 | 30854 | 3.83% |
| 2025-08-27 | 15.00 | 14.60 | -0.37 | -2.47% | 14.59 | 15.20 | 172117 | 25608 | 3.06% |
| 2025-08-26 | 15.29 | 14.97 | -0.32 | -2.09% | 14.94 | 15.29 | 147036 | 22234 | 2.61% |
| 2025-08-25 | 15.35 | 15.29 | -0.10 | -0.65% | 15.19 | 15.59 | 162784 | 25003 | 2.89% |
| 2025-08-22 | 15.58 | 15.39 | -0.34 | -2.16% | 15.23 | 15.68 | 195654 | 30082 | 3.48% |
| 2025-08-21 | 15.16 | 15.73 | 0.59 | 3.90% | 15.01 | 16.00 | 297797 | 46193 | 5.29% |
| 2025-08-20 | 15.13 | 15.14 | -0.04 | -0.26% | 14.87 | 15.24 | 94727 | 14249 | 1.68% |
| 2025-08-19 | 15.27 | 15.18 | -0.09 | -0.59% | 15.12 | 15.44 | 111106 | 16959 | 1.97% |
| 2025-08-18 | 15.20 | 15.27 | 0.14 | 0.93% | 15.09 | 15.38 | 118860 | 18071 | 2.11% |
| 2025-08-15 | 14.78 | 15.13 | 0.38 | 2.58% | 14.71 | 15.25 | 119803 | 17982 | 2.13% |
| 2025-08-14 | 15.20 | 14.75 | -0.43 | -2.83% | 14.65 | 15.23 | 119292 | 17770 | 2.12% |
| 2025-08-13 | 15.31 | 15.18 | -0.13 | -0.85% | 15.06 | 15.36 | 107917 | 16403 | 1.92% |
| 2025-08-12 | 15.11 | 15.31 | 0.18 | 1.19% | 14.98 | 15.45 | 153141 | 23361 | 2.72% |
| 2025-08-11 | 14.75 | 15.13 | 0.31 | 2.09% | 14.73 | 15.29 | 134292 | 20167 | 2.39% |
| 2025-08-08 | 14.88 | 14.82 | -0.09 | -0.60% | 14.65 | 15.27 | 132461 | 19827 | 2.35% |
| 2025-08-07 | 14.73 | 14.91 | 0.17 | 1.15% | 14.66 | 15.24 | 145956 | 21812 | 2.59% |
| 2025-08-06 | 14.98 | 14.74 | -0.29 | -1.93% | 14.62 | 15.07 | 169860 | 25102 | 3.02% |
| 2025-08-05 | 15.22 | 15.03 | -0.30 | -1.96% | 14.92 | 15.58 | 155198 | 23474 | 2.76% |
| 2025-08-04 | 15.22 | 15.33 | -0.13 | -0.84% | 14.81 | 15.48 | 188854 | 28501 | 3.36% |