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 | 15.88 | 16.72 | 0.73 | 4.57% | 15.67 | 17.27 | 292458 | 48995 | 17.23% |
| 2025-10-30 | 15.38 | 15.99 | 0.50 | 3.23% | 15.28 | 16.15 | 238005 | 37646 | 14.02% |
| 2025-10-29 | 15.31 | 15.49 | -0.04 | -0.26% | 15.31 | 15.98 | 158047 | 24596 | 9.31% |
| 2025-10-28 | 15.47 | 15.53 | 0.31 | 2.04% | 15.25 | 15.88 | 155598 | 24160 | 9.17% |
| 2025-10-27 | 15.01 | 15.22 | 0.28 | 1.87% | 15.00 | 15.86 | 147394 | 22625 | 8.69% |
| 2025-10-24 | 14.83 | 14.94 | 0.11 | 0.74% | 14.61 | 15.04 | 100736 | 14953 | 5.94% |
| 2025-10-23 | 14.98 | 14.83 | -0.10 | -0.67% | 14.52 | 15.23 | 112030 | 16658 | 6.60% |
| 2025-10-22 | 14.89 | 14.93 | -0.10 | -0.67% | 14.45 | 15.50 | 114878 | 17186 | 6.77% |
| 2025-10-21 | 14.97 | 15.03 | 0.04 | 0.27% | 14.62 | 15.20 | 139034 | 20759 | 8.19% |
| 2025-10-20 | 15.20 | 14.99 | 0.09 | 0.60% | 14.81 | 16.15 | 165495 | 25484 | 9.75% |
| 2025-10-17 | 15.51 | 14.90 | -0.65 | -4.18% | 14.83 | 15.62 | 135192 | 20429 | 7.97% |
| 2025-10-16 | 16.02 | 15.55 | -0.79 | -4.83% | 15.48 | 16.38 | 205530 | 32574 | 12.11% |
| 2025-10-15 | 14.88 | 16.34 | 1.63 | 11.08% | 14.62 | 16.58 | 285133 | 45247 | 14.72% |
| 2025-10-14 | 15.70 | 14.71 | -0.99 | -6.31% | 14.61 | 15.76 | 172118 | 25962 | 8.89% |
| 2025-10-13 | 14.50 | 15.70 | 0.14 | 0.90% | 13.92 | 15.94 | 238111 | 36631 | 12.29% |
| 2025-10-10 | 14.56 | 15.56 | 1.00 | 6.87% | 14.34 | 16.08 | 288445 | 44276 | 14.89% |
| 2025-10-09 | 15.11 | 14.56 | -0.50 | -3.32% | 14.34 | 15.15 | 185035 | 27149 | 9.55% |
| 2025-09-30 | 15.35 | 15.06 | -0.33 | -2.14% | 14.95 | 15.52 | 144429 | 21889 | 7.46% |
| 2025-09-29 | 15.52 | 15.39 | -0.20 | -1.28% | 15.23 | 15.74 | 181466 | 28001 | 9.37% |
| 2025-09-26 | 15.99 | 15.59 | -0.51 | -3.17% | 15.35 | 16.20 | 282384 | 44283 | 14.58% |
| 2025-09-25 | 14.28 | 16.10 | 1.81 | 12.67% | 14.11 | 17.00 | 486543 | 76985 | 25.12% |
| 2025-09-24 | 13.24 | 14.29 | 0.90 | 6.72% | 12.94 | 14.47 | 337551 | 47433 | 17.43% |
| 2025-09-23 | 13.55 | 13.39 | -0.27 | -1.98% | 13.11 | 13.79 | 166109 | 22319 | 8.58% |
| 2025-09-22 | 13.20 | 13.66 | 0.63 | 4.83% | 13.10 | 13.70 | 196514 | 26530 | 10.15% |
| 2025-09-19 | 13.25 | 13.03 | -0.42 | -3.12% | 12.90 | 13.49 | 170100 | 22295 | 8.78% |
| 2025-09-18 | 13.25 | 13.45 | 0.07 | 0.52% | 13.20 | 14.44 | 278442 | 38285 | 14.38% |
| 2025-09-17 | 13.22 | 13.38 | 0.16 | 1.21% | 13.19 | 13.60 | 190064 | 25374 | 9.81% |
| 2025-09-16 | 13.20 | 13.22 | -0.12 | -0.90% | 12.95 | 13.30 | 167733 | 22028 | 8.66% |
| 2025-09-15 | 12.60 | 13.34 | 0.70 | 5.54% | 12.45 | 13.40 | 269800 | 35512 | 13.93% |
| 2025-09-12 | 12.84 | 12.64 | -0.16 | -1.25% | 12.56 | 12.86 | 98531 | 12495 | 5.09% |
| 2025-09-11 | 12.85 | 12.80 | -0.08 | -0.62% | 12.30 | 12.85 | 156268 | 19720 | 8.07% |
| 2025-09-10 | 12.76 | 12.88 | -0.10 | -0.77% | 12.64 | 13.10 | 156294 | 20111 | 8.07% |
| 2025-09-09 | 12.59 | 12.98 | 0.24 | 1.88% | 12.47 | 13.28 | 221638 | 28510 | 11.44% |
| 2025-09-08 | 12.08 | 12.74 | 0.66 | 5.46% | 11.98 | 12.88 | 204333 | 25455 | 10.55% |
| 2025-09-05 | 11.94 | 12.08 | 0.24 | 2.03% | 11.80 | 12.08 | 113776 | 13639 | 5.87% |
| 2025-09-04 | 12.09 | 11.84 | -0.12 | -1.00% | 11.62 | 12.39 | 127146 | 15272 | 6.57% |
| 2025-09-03 | 12.24 | 11.96 | -0.23 | -1.89% | 11.84 | 12.28 | 136734 | 16400 | 7.06% |
| 2025-09-02 | 12.71 | 12.19 | -0.58 | -4.54% | 11.91 | 12.85 | 179161 | 22037 | 9.25% |
| 2025-09-01 | 12.45 | 12.77 | 0.06 | 0.47% | 12.39 | 12.93 | 158954 | 20217 | 8.21% |
| 2025-08-29 | 13.30 | 12.71 | -0.64 | -4.79% | 12.68 | 13.30 | 217442 | 28136 | 11.23% |
| 2025-08-28 | 13.28 | 13.35 | -0.18 | -1.33% | 12.82 | 13.51 | 277219 | 36618 | 14.31% |
| 2025-08-27 | 13.69 | 13.53 | -0.60 | -4.25% | 13.06 | 13.88 | 465881 | 63207 | 24.06% |
| 2025-08-26 | 12.72 | 14.13 | 1.06 | 8.11% | 12.35 | 14.45 | 625362 | 84035 | 32.29% |
| 2025-08-25 | 13.00 | 13.07 | -0.27 | -2.02% | 12.72 | 13.24 | 415489 | 53900 | 21.45% |
| 2025-08-22 | 12.88 | 13.34 | -0.37 | -2.70% | 12.71 | 13.45 | 546331 | 71229 | 28.21% |
| 2025-08-21 | 14.50 | 13.71 | 0.34 | 2.54% | 13.14 | 15.22 | 865281 | 122015 | 44.68% |
| 2025-08-20 | 11.14 | 13.37 | 2.23 | 20.02% | 10.99 | 13.37 | 472407 | 59108 | 24.39% |
| 2025-08-19 | 10.92 | 11.14 | 0.25 | 2.30% | 10.77 | 11.23 | 84664 | 9308 | 4.37% |
| 2025-08-18 | 10.93 | 10.89 | 0.01 | 0.09% | 10.86 | 11.04 | 65738 | 7195 | 3.39% |
| 2025-08-15 | 10.72 | 10.88 | 0.16 | 1.49% | 10.70 | 10.92 | 52343 | 5671 | 2.70% |
| 2025-08-14 | 11.05 | 10.72 | -0.30 | -2.72% | 10.70 | 11.06 | 80789 | 8748 | 4.17% |
| 2025-08-13 | 11.11 | 11.02 | -0.04 | -0.36% | 10.92 | 11.11 | 68643 | 7549 | 3.54% |
| 2025-08-12 | 11.27 | 11.06 | -0.11 | -0.98% | 10.99 | 11.27 | 71778 | 7959 | 3.71% |
| 2025-08-11 | 11.08 | 11.17 | 0.11 | 0.99% | 11.00 | 11.28 | 84608 | 9416 | 4.37% |
| 2025-08-08 | 11.20 | 11.06 | -0.08 | -0.72% | 10.94 | 11.20 | 85034 | 9407 | 4.39% |
| 2025-08-07 | 11.14 | 11.14 | 0.00 | 0.00% | 11.09 | 11.43 | 127690 | 14303 | 6.59% |
| 2025-08-06 | 11.21 | 11.14 | 0.05 | 0.45% | 10.92 | 11.29 | 132980 | 14781 | 6.87% |
| 2025-08-05 | 11.03 | 11.09 | 0.18 | 1.65% | 10.89 | 11.27 | 188912 | 20919 | 9.75% |
| 2025-08-04 | 10.35 | 10.91 | 0.55 | 5.31% | 10.30 | 11.68 | 229253 | 24940 | 11.84% |
| 2025-08-01 | 10.25 | 10.36 | 0.09 | 0.88% | 10.00 | 10.44 | 60140 | 6230 | 3.11% |
| 2025-07-31 | 10.37 | 10.27 | -0.05 | -0.48% | 10.19 | 10.56 | 71477 | 7421 | 3.69% |
| 2025-07-30 | 10.50 | 10.32 | -0.19 | -1.81% | 10.27 | 10.60 | 80665 | 8359 | 4.17% |
| 2025-07-29 | 10.66 | 10.51 | -0.15 | -1.41% | 10.40 | 11.11 | 127287 | 13453 | 6.57% |
| 2025-07-28 | 10.23 | 10.66 | 0.48 | 4.72% | 10.20 | 10.83 | 147554 | 15604 | 7.62% |
| 2025-07-25 | 10.02 | 10.18 | 0.19 | 1.90% | 9.92 | 10.26 | 60562 | 6111 | 3.13% |
| 2025-07-24 | 9.98 | 9.99 | 0.04 | 0.40% | 9.89 | 10.05 | 40046 | 3989 | 2.07% |