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 | 17.33 | 17.31 | -0.26 | -1.48% | 17.10 | 17.54 | 95136 | 16432 | 3.77% |
| 2025-10-30 | 16.25 | 17.57 | 1.24 | 7.59% | 16.00 | 17.87 | 180344 | 31066 | 7.15% |
| 2025-10-29 | 16.50 | 16.33 | -0.19 | -1.15% | 16.18 | 16.50 | 83803 | 13686 | 3.32% |
| 2025-10-28 | 15.60 | 16.52 | 0.82 | 5.22% | 15.60 | 16.68 | 142384 | 23263 | 5.65% |
| 2025-10-27 | 15.82 | 15.70 | -0.12 | -0.76% | 15.20 | 15.87 | 101171 | 15723 | 4.01% |
| 2025-10-24 | 15.58 | 15.82 | 0.29 | 1.87% | 15.44 | 16.30 | 103336 | 16480 | 4.10% |
| 2025-10-23 | 15.40 | 15.53 | 0.05 | 0.32% | 15.05 | 15.84 | 71335 | 11017 | 2.83% |
| 2025-10-22 | 15.38 | 15.48 | 0.10 | 0.65% | 15.28 | 15.65 | 66557 | 10306 | 2.64% |
| 2025-10-21 | 14.68 | 15.38 | 0.78 | 5.34% | 14.56 | 15.50 | 107902 | 16343 | 4.28% |
| 2025-10-20 | 14.80 | 14.60 | -0.10 | -0.68% | 14.44 | 14.97 | 53435 | 7803 | 2.12% |
| 2025-10-17 | 15.15 | 14.70 | -0.35 | -2.33% | 14.65 | 15.15 | 76142 | 11292 | 3.02% |
| 2025-10-16 | 15.15 | 15.05 | 0.09 | 0.60% | 14.92 | 15.33 | 86794 | 13118 | 3.44% |
| 2025-10-15 | 15.15 | 14.96 | -0.01 | -0.07% | 14.76 | 15.20 | 80295 | 12008 | 3.18% |
| 2025-10-14 | 14.50 | 14.97 | 0.71 | 4.98% | 14.26 | 15.90 | 194358 | 29446 | 7.71% |
| 2025-10-13 | 13.00 | 14.26 | 0.66 | 4.85% | 12.67 | 14.44 | 140387 | 19497 | 5.57% |
| 2025-10-10 | 13.99 | 13.60 | -0.35 | -2.51% | 13.55 | 14.00 | 63387 | 8682 | 2.51% |
| 2025-10-09 | 13.57 | 13.95 | 0.38 | 2.80% | 13.57 | 14.03 | 98324 | 13655 | 3.90% |
| 2025-09-30 | 13.49 | 13.57 | 0.22 | 1.65% | 13.22 | 13.75 | 59391 | 8037 | 2.36% |
| 2025-09-29 | 13.49 | 13.35 | -0.20 | -1.48% | 13.28 | 13.58 | 55619 | 7459 | 2.21% |
| 2025-09-26 | 13.47 | 13.55 | 0.14 | 1.04% | 13.23 | 13.65 | 53350 | 7177 | 2.12% |
| 2025-09-25 | 13.60 | 13.41 | -0.29 | -2.12% | 13.31 | 13.82 | 76156 | 10301 | 3.02% |
| 2025-09-24 | 14.15 | 13.70 | -0.29 | -2.07% | 13.45 | 14.33 | 101166 | 14008 | 4.01% |
| 2025-09-23 | 13.68 | 13.99 | 0.31 | 2.27% | 13.44 | 14.15 | 91572 | 12639 | 3.63% |
| 2025-09-22 | 13.69 | 13.68 | -0.10 | -0.73% | 13.30 | 13.95 | 65354 | 8922 | 2.59% |
| 2025-09-19 | 13.81 | 13.78 | -0.03 | -0.22% | 13.61 | 13.99 | 72281 | 9974 | 2.87% |
| 2025-09-18 | 14.61 | 13.81 | -0.94 | -6.37% | 13.58 | 14.68 | 222972 | 31241 | 8.84% |
| 2025-09-17 | 13.80 | 14.75 | 0.95 | 6.88% | 13.63 | 15.45 | 259263 | 38111 | 10.28% |
| 2025-09-16 | 13.51 | 13.80 | 0.29 | 2.15% | 13.32 | 13.81 | 104784 | 14216 | 4.16% |
| 2025-09-15 | 13.13 | 13.51 | 0.52 | 4.00% | 12.85 | 13.71 | 154533 | 20642 | 6.13% |
| 2025-09-12 | 13.20 | 12.99 | 0.01 | 0.08% | 12.80 | 13.42 | 100189 | 13165 | 3.97% |
| 2025-09-11 | 12.75 | 12.98 | 0.23 | 1.80% | 12.35 | 12.98 | 85908 | 10885 | 3.41% |
| 2025-09-10 | 12.89 | 12.75 | -0.23 | -1.77% | 12.66 | 13.16 | 87341 | 11192 | 3.46% |
| 2025-09-09 | 12.71 | 12.98 | 0.29 | 2.29% | 12.63 | 13.60 | 176544 | 23301 | 7.00% |
| 2025-09-08 | 12.65 | 12.69 | 0.05 | 0.40% | 12.38 | 12.88 | 68362 | 8595 | 2.71% |
| 2025-09-05 | 12.32 | 12.64 | 0.29 | 2.35% | 12.23 | 12.85 | 79757 | 10036 | 3.16% |
| 2025-09-04 | 12.80 | 12.35 | -0.30 | -2.37% | 12.02 | 12.80 | 99121 | 12295 | 3.93% |
| 2025-09-03 | 13.27 | 12.65 | -0.53 | -4.02% | 12.51 | 13.40 | 95811 | 12392 | 3.80% |
| 2025-09-02 | 13.62 | 13.18 | -0.25 | -1.86% | 12.81 | 13.66 | 136603 | 17957 | 5.42% |
| 2025-09-01 | 13.11 | 13.43 | 0.43 | 3.31% | 13.11 | 13.62 | 162934 | 21876 | 6.46% |
| 2025-08-29 | 13.49 | 13.00 | -0.40 | -2.99% | 12.80 | 13.80 | 226948 | 30232 | 9.00% |
| 2025-08-28 | 13.55 | 13.40 | -0.22 | -1.62% | 12.12 | 13.68 | 359289 | 45869 | 14.25% |
| 2025-08-27 | 13.51 | 13.62 | -0.12 | -0.87% | 13.51 | 14.07 | 189022 | 26188 | 7.50% |
| 2025-08-26 | 13.62 | 13.74 | 0.44 | 3.31% | 13.24 | 14.50 | 302664 | 41740 | 12.00% |
| 2025-08-25 | 12.39 | 13.30 | 1.02 | 8.31% | 12.39 | 13.90 | 248289 | 32906 | 9.85% |
| 2025-08-22 | 12.04 | 12.28 | 0.30 | 2.50% | 11.87 | 12.34 | 136476 | 16484 | 5.41% |
| 2025-08-21 | 12.11 | 11.98 | -0.08 | -0.66% | 11.92 | 12.20 | 98686 | 11898 | 3.91% |
| 2025-08-20 | 11.78 | 12.06 | 0.25 | 2.12% | 11.60 | 12.09 | 117414 | 13937 | 4.66% |
| 2025-08-19 | 11.96 | 11.81 | -0.21 | -1.75% | 11.71 | 12.02 | 128053 | 15142 | 5.08% |
| 2025-08-18 | 11.99 | 12.02 | 0.20 | 1.69% | 11.82 | 12.69 | 174932 | 21463 | 6.94% |
| 2025-08-15 | 11.95 | 11.82 | -0.02 | -0.17% | 11.75 | 12.09 | 121124 | 14378 | 4.80% |
| 2025-08-14 | 12.09 | 11.84 | -0.13 | -1.09% | 11.81 | 12.43 | 161810 | 19542 | 6.42% |
| 2025-08-13 | 11.89 | 11.97 | 0.25 | 2.13% | 11.75 | 12.15 | 110081 | 13164 | 4.37% |
| 2025-08-12 | 12.10 | 11.72 | -0.45 | -3.70% | 11.68 | 12.22 | 149714 | 17740 | 5.94% |
| 2025-08-11 | 12.11 | 12.17 | 0.02 | 0.16% | 11.95 | 12.42 | 163797 | 20010 | 6.50% |
| 2025-08-08 | 12.37 | 12.15 | -0.75 | -5.81% | 12.08 | 12.69 | 254220 | 31147 | 10.08% |
| 2025-08-07 | 12.34 | 12.90 | 0.46 | 3.70% | 12.10 | 13.04 | 381690 | 48029 | 15.14% |
| 2025-08-06 | 12.68 | 12.44 | 0.39 | 3.24% | 12.20 | 14.46 | 514912 | 68308 | 20.42% |
| 2025-08-05 | 11.35 | 12.05 | 0.68 | 5.98% | 11.25 | 12.37 | 311980 | 36636 | 12.37% |
| 2025-08-04 | 11.11 | 11.37 | 0.37 | 3.36% | 10.44 | 11.47 | 388036 | 42991 | 15.39% |
| 2025-08-01 | 9.32 | 11.00 | 1.83 | 19.96% | 9.18 | 11.00 | 296636 | 30189 | 11.76% |
| 2025-07-31 | 9.05 | 9.17 | 0.14 | 1.55% | 9.00 | 9.40 | 163033 | 15048 | 6.47% |
| 2025-07-30 | 9.21 | 9.03 | -0.23 | -2.48% | 8.93 | 9.29 | 193114 | 17588 | 7.66% |
| 2025-07-29 | 9.71 | 9.26 | -0.18 | -1.91% | 9.11 | 9.79 | 214673 | 19980 | 8.51% |
| 2025-07-28 | 9.40 | 9.44 | -0.36 | -3.67% | 9.30 | 10.10 | 362711 | 34993 | 14.39% |
| 2025-07-25 | 12.00 | 9.80 | -0.49 | -4.76% | 9.63 | 12.00 | 595886 | 62858 | 23.63% |