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 | 16.66 | 16.81 | 0.15 | 0.90% | 16.64 | 16.99 | 54593 | 9170 | 5.74% |
| 2025-10-30 | 16.94 | 16.66 | -0.27 | -1.59% | 16.66 | 17.04 | 41638 | 6995 | 4.38% |
| 2025-10-29 | 17.19 | 16.93 | -0.32 | -1.86% | 16.79 | 17.35 | 53363 | 9069 | 5.61% |
| 2025-10-28 | 17.44 | 17.25 | -0.11 | -0.63% | 17.00 | 17.66 | 86090 | 14875 | 9.05% |
| 2025-10-27 | 16.70 | 17.36 | 0.63 | 3.77% | 16.52 | 17.50 | 142797 | 24391 | 15.01% |
| 2025-10-24 | 17.00 | 16.73 | 1.15 | 7.38% | 15.90 | 17.20 | 182248 | 30300 | 19.16% |
| 2025-10-23 | 15.54 | 15.58 | 0.15 | 0.97% | 15.32 | 15.60 | 31217 | 4822 | 3.28% |
| 2025-10-22 | 15.46 | 15.43 | -0.02 | -0.13% | 15.30 | 15.62 | 32282 | 4996 | 3.39% |
| 2025-10-21 | 15.25 | 15.45 | 0.39 | 2.59% | 15.04 | 15.47 | 33275 | 5090 | 3.50% |
| 2025-10-20 | 15.10 | 15.06 | 0.07 | 0.47% | 14.90 | 15.18 | 28406 | 4273 | 2.99% |
| 2025-10-17 | 15.12 | 14.99 | -0.14 | -0.93% | 14.86 | 15.22 | 36470 | 5488 | 3.83% |
| 2025-10-16 | 15.54 | 15.13 | -0.31 | -2.01% | 15.06 | 15.54 | 26852 | 4084 | 2.86% |
| 2025-10-15 | 15.26 | 15.44 | 0.08 | 0.52% | 14.98 | 15.62 | 45265 | 6945 | 4.82% |
| 2025-10-14 | 15.11 | 15.36 | 0.30 | 1.99% | 14.92 | 15.38 | 48857 | 7405 | 5.20% |
| 2025-10-13 | 14.77 | 15.06 | 0.12 | 0.80% | 14.40 | 15.23 | 50028 | 7489 | 5.32% |
| 2025-10-10 | 14.67 | 14.94 | 0.17 | 1.15% | 14.67 | 15.17 | 32536 | 4882 | 3.46% |
| 2025-10-09 | 15.09 | 14.77 | -0.28 | -1.86% | 14.72 | 15.21 | 38189 | 5676 | 4.06% |
| 2025-09-30 | 15.15 | 15.05 | 0.18 | 1.21% | 14.88 | 15.33 | 48691 | 7346 | 5.18% |
| 2025-09-29 | 14.20 | 14.87 | 0.67 | 4.72% | 14.12 | 15.42 | 112221 | 16709 | 11.94% |
| 2025-09-26 | 13.83 | 14.20 | 0.38 | 2.75% | 13.70 | 14.29 | 28421 | 4011 | 3.02% |
| 2025-09-25 | 14.20 | 13.82 | -0.19 | -1.36% | 13.78 | 14.20 | 24550 | 3430 | 2.61% |
| 2025-09-24 | 13.64 | 14.01 | 0.31 | 2.26% | 13.64 | 14.06 | 26694 | 3713 | 2.84% |
| 2025-09-23 | 13.99 | 13.70 | -0.29 | -2.07% | 13.25 | 14.02 | 38497 | 5218 | 4.10% |
| 2025-09-22 | 14.22 | 13.99 | -0.20 | -1.41% | 13.90 | 14.27 | 20779 | 2912 | 2.21% |
| 2025-09-19 | 14.28 | 14.19 | -0.08 | -0.56% | 14.10 | 14.56 | 32835 | 4699 | 3.49% |
| 2025-09-18 | 14.68 | 14.27 | -0.41 | -2.79% | 14.06 | 14.72 | 34867 | 5024 | 3.71% |
| 2025-09-17 | 14.72 | 14.68 | -0.03 | -0.20% | 14.58 | 14.82 | 22792 | 3352 | 2.43% |
| 2025-09-16 | 14.58 | 14.71 | 0.14 | 0.96% | 14.45 | 14.75 | 27534 | 4023 | 2.93% |
| 2025-09-15 | 14.49 | 14.57 | 0.08 | 0.55% | 14.38 | 14.66 | 25769 | 3746 | 2.74% |
| 2025-09-12 | 14.72 | 14.49 | -0.17 | -1.16% | 14.46 | 14.86 | 25521 | 3713 | 2.72% |
| 2025-09-11 | 14.56 | 14.66 | 0.10 | 0.69% | 14.35 | 14.70 | 28105 | 4091 | 2.99% |
| 2025-09-10 | 14.50 | 14.56 | 0.07 | 0.48% | 14.34 | 14.60 | 22972 | 3325 | 2.44% |
| 2025-09-09 | 14.68 | 14.49 | -0.16 | -1.09% | 14.40 | 14.68 | 24041 | 3495 | 2.56% |
| 2025-09-08 | 14.45 | 14.65 | 0.29 | 2.02% | 14.40 | 14.68 | 27728 | 4034 | 2.95% |
| 2025-09-05 | 14.27 | 14.36 | 0.09 | 0.63% | 14.03 | 14.41 | 30636 | 4363 | 3.30% |
| 2025-09-04 | 13.95 | 14.27 | 0.40 | 2.88% | 13.80 | 14.55 | 50680 | 7244 | 5.47% |
| 2025-09-03 | 14.29 | 13.87 | -0.43 | -3.01% | 13.79 | 14.35 | 28104 | 3947 | 3.03% |
| 2025-09-02 | 14.28 | 14.30 | 0.07 | 0.49% | 13.92 | 14.43 | 35984 | 5087 | 3.88% |
| 2025-09-01 | 14.15 | 14.23 | 0.15 | 1.07% | 14.00 | 14.58 | 36993 | 5296 | 3.99% |
| 2025-08-29 | 14.29 | 14.08 | -0.22 | -1.54% | 14.08 | 14.50 | 44984 | 6432 | 4.85% |
| 2025-08-28 | 14.56 | 14.30 | -0.39 | -2.65% | 13.77 | 14.88 | 68279 | 9735 | 7.36% |
| 2025-08-27 | 15.50 | 14.69 | -0.89 | -5.71% | 14.61 | 15.58 | 74926 | 11282 | 8.08% |
| 2025-08-26 | 15.49 | 15.58 | 0.12 | 0.78% | 15.38 | 15.73 | 32455 | 5068 | 3.50% |
| 2025-08-25 | 15.64 | 15.46 | -0.18 | -1.15% | 15.43 | 15.75 | 32842 | 5107 | 3.54% |
| 2025-08-22 | 15.92 | 15.64 | -0.28 | -1.76% | 15.48 | 16.01 | 29679 | 4638 | 3.20% |
| 2025-08-21 | 15.88 | 15.92 | 0.05 | 0.32% | 15.68 | 15.95 | 31100 | 4931 | 3.35% |
| 2025-08-20 | 15.75 | 15.87 | 0.17 | 1.08% | 15.44 | 15.93 | 34205 | 5371 | 3.69% |
| 2025-08-19 | 15.30 | 15.70 | 0.44 | 2.88% | 15.18 | 15.78 | 42485 | 6615 | 4.58% |
| 2025-08-18 | 15.30 | 15.26 | 0.06 | 0.39% | 15.22 | 15.48 | 31331 | 4807 | 3.38% |
| 2025-08-15 | 15.34 | 15.20 | 0.03 | 0.20% | 15.03 | 15.43 | 36983 | 5645 | 3.99% |
| 2025-08-14 | 15.69 | 15.17 | -0.46 | -2.94% | 15.13 | 16.26 | 56069 | 8757 | 6.05% |
| 2025-08-13 | 15.87 | 15.63 | -0.25 | -1.57% | 15.51 | 15.98 | 36971 | 5783 | 3.99% |
| 2025-08-12 | 16.01 | 15.88 | 0.02 | 0.13% | 15.78 | 16.16 | 38349 | 6100 | 4.14% |
| 2025-08-11 | 15.68 | 15.86 | 0.22 | 1.41% | 15.55 | 15.96 | 37701 | 5962 | 4.07% |
| 2025-08-08 | 15.44 | 15.64 | 0.20 | 1.30% | 15.32 | 15.64 | 30682 | 4751 | 3.31% |
| 2025-08-07 | 15.43 | 15.44 | 0.00 | 0.00% | 15.32 | 15.49 | 25985 | 4003 | 2.80% |
| 2025-08-06 | 15.47 | 15.44 | 0.04 | 0.26% | 15.29 | 15.48 | 26614 | 4092 | 2.87% |
| 2025-08-05 | 15.49 | 15.40 | 0.10 | 0.65% | 15.28 | 15.49 | 27073 | 4161 | 2.92% |
| 2025-08-04 | 15.12 | 15.30 | 0.14 | 0.92% | 15.00 | 15.37 | 26400 | 4029 | 2.85% |
| 2025-08-01 | 14.99 | 15.16 | 0.16 | 1.07% | 14.94 | 15.25 | 22120 | 3346 | 2.39% |
| 2025-07-31 | 15.32 | 15.00 | -0.25 | -1.64% | 14.94 | 15.36 | 32777 | 4949 | 3.53% |
| 2025-07-30 | 15.19 | 15.25 | 0.10 | 0.66% | 15.04 | 15.35 | 30569 | 4643 | 3.30% |
| 2025-07-29 | 15.54 | 15.15 | -0.31 | -2.01% | 15.01 | 15.62 | 36743 | 5582 | 3.96% |
| 2025-07-28 | 15.53 | 15.46 | 0.01 | 0.06% | 15.29 | 15.60 | 27333 | 4225 | 2.95% |
| 2025-07-25 | 15.51 | 15.45 | -0.06 | -0.39% | 15.30 | 15.60 | 26967 | 4166 | 2.91% |
| 2025-07-24 | 15.16 | 15.51 | 0.35 | 2.31% | 15.08 | 15.51 | 38288 | 5886 | 4.13% |