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 | 16.40 | 16.40 | 0.29 | 1.80% | 16.40 | 17.05 | 710276 | 118773 | 1.77% |
| 2025-10-30 | 16.54 | 16.11 | -0.45 | -2.72% | 16.01 | 16.54 | 449429 | 72871 | 1.12% |
| 2025-10-29 | 16.20 | 16.56 | 0.48 | 2.99% | 16.20 | 16.58 | 571566 | 94081 | 1.43% |
| 2025-10-28 | 16.02 | 16.08 | 0.03 | 0.19% | 15.86 | 16.37 | 450387 | 72545 | 1.13% |
| 2025-10-27 | 16.00 | 16.05 | 0.28 | 1.78% | 15.99 | 16.49 | 537900 | 87173 | 1.34% |
| 2025-10-24 | 15.49 | 15.77 | 0.44 | 2.87% | 15.43 | 15.85 | 418180 | 65722 | 1.04% |
| 2025-10-23 | 15.55 | 15.33 | -0.17 | -1.10% | 14.98 | 15.55 | 346101 | 52607 | 0.86% |
| 2025-10-22 | 15.40 | 15.50 | -0.35 | -2.21% | 15.21 | 15.82 | 404209 | 62708 | 1.01% |
| 2025-10-21 | 15.39 | 15.85 | 0.48 | 3.12% | 15.38 | 15.94 | 500601 | 79035 | 1.25% |
| 2025-10-20 | 15.44 | 15.37 | 0.10 | 0.65% | 15.26 | 15.60 | 320220 | 49372 | 0.80% |
| 2025-10-17 | 15.84 | 15.27 | -0.56 | -3.54% | 15.20 | 15.86 | 518628 | 80218 | 1.30% |
| 2025-10-16 | 15.95 | 15.83 | -0.10 | -0.63% | 15.78 | 16.11 | 317110 | 50422 | 0.79% |
| 2025-10-15 | 15.80 | 15.93 | 0.09 | 0.57% | 15.74 | 16.09 | 372288 | 59238 | 0.93% |
| 2025-10-14 | 16.80 | 16.01 | -0.68 | -4.07% | 15.88 | 17.02 | 702407 | 114755 | 1.75% |
| 2025-10-13 | 16.46 | 16.69 | -0.55 | -3.19% | 16.31 | 16.80 | 637658 | 105527 | 1.59% |
| 2025-10-10 | 16.89 | 17.24 | 0.23 | 1.35% | 16.81 | 17.48 | 751848 | 129694 | 1.88% |
| 2025-10-09 | 17.29 | 17.01 | -0.33 | -1.90% | 16.67 | 17.30 | 771034 | 130098 | 1.93% |
| 2025-09-30 | 17.07 | 17.34 | 0.30 | 1.76% | 17.00 | 17.44 | 637392 | 109712 | 1.59% |
| 2025-09-29 | 16.72 | 17.04 | 0.24 | 1.43% | 16.60 | 17.09 | 725832 | 122373 | 1.81% |
| 2025-09-26 | 16.90 | 16.80 | -0.28 | -1.64% | 16.75 | 17.14 | 739487 | 125025 | 1.85% |
| 2025-09-25 | 16.85 | 17.08 | 0.90 | 5.56% | 16.24 | 17.58 | 1541472 | 258222 | 3.85% |
| 2025-09-24 | 15.91 | 16.18 | 0.12 | 0.75% | 15.74 | 16.24 | 622363 | 99840 | 1.55% |
| 2025-09-23 | 16.16 | 16.06 | -0.09 | -0.56% | 15.78 | 16.48 | 927578 | 148443 | 2.32% |
| 2025-09-22 | 15.48 | 16.15 | 0.52 | 3.33% | 15.32 | 16.16 | 963786 | 151961 | 2.41% |
| 2025-09-19 | 15.33 | 15.63 | 0.35 | 2.29% | 15.25 | 15.70 | 888937 | 138231 | 2.22% |
| 2025-09-18 | 15.15 | 15.28 | 0.08 | 0.53% | 15.01 | 15.75 | 890059 | 136659 | 2.22% |
| 2025-09-17 | 15.21 | 15.20 | 0.01 | 0.07% | 15.06 | 15.42 | 493573 | 75147 | 1.23% |
| 2025-09-16 | 15.40 | 15.19 | -0.17 | -1.11% | 14.93 | 15.40 | 567329 | 85816 | 1.42% |
| 2025-09-15 | 15.45 | 15.36 | -0.21 | -1.35% | 15.20 | 15.59 | 618373 | 94969 | 1.54% |
| 2025-09-12 | 16.00 | 15.57 | -0.51 | -3.17% | 15.50 | 16.00 | 934770 | 146242 | 2.34% |
| 2025-09-11 | 15.42 | 16.08 | 0.79 | 5.17% | 15.41 | 16.23 | 1263391 | 201091 | 3.16% |
| 2025-09-10 | 15.26 | 15.29 | -0.08 | -0.52% | 14.98 | 15.57 | 696166 | 106172 | 1.74% |
| 2025-09-09 | 15.31 | 15.37 | -0.19 | -1.22% | 15.21 | 15.74 | 744521 | 114878 | 1.86% |
| 2025-09-08 | 15.06 | 15.56 | 0.79 | 5.35% | 14.99 | 15.85 | 1491961 | 232056 | 3.73% |
| 2025-09-05 | 14.48 | 14.77 | 0.32 | 2.21% | 14.45 | 14.85 | 946309 | 138774 | 2.36% |
| 2025-09-04 | 14.77 | 14.45 | -0.39 | -2.63% | 14.21 | 15.13 | 1016265 | 148746 | 2.54% |
| 2025-09-03 | 15.01 | 14.84 | -0.24 | -1.59% | 14.67 | 15.08 | 1022233 | 151668 | 2.55% |
| 2025-09-02 | 16.04 | 15.08 | -1.22 | -7.48% | 14.96 | 16.14 | 1961207 | 301971 | 4.90% |
| 2025-09-01 | 16.30 | 16.30 | 0.69 | 4.42% | 15.60 | 16.72 | 2890959 | 464948 | 7.22% |
| 2025-08-29 | 15.61 | 15.61 | 1.42 | 10.01% | 15.61 | 15.61 | 318267 | 49681 | 0.80% |
| 2025-08-28 | 13.68 | 14.19 | 0.73 | 5.42% | 13.58 | 14.24 | 1291611 | 179578 | 3.23% |
| 2025-08-27 | 13.71 | 13.46 | -0.31 | -2.25% | 13.45 | 13.87 | 753522 | 103062 | 1.88% |
| 2025-08-26 | 13.52 | 13.77 | 0.19 | 1.40% | 13.42 | 13.99 | 815119 | 112214 | 2.04% |
| 2025-08-25 | 13.54 | 13.58 | 0.04 | 0.30% | 13.40 | 13.66 | 899059 | 121457 | 2.25% |
| 2025-08-22 | 12.97 | 13.54 | 0.54 | 4.15% | 12.97 | 13.78 | 983723 | 132027 | 2.46% |
| 2025-08-21 | 13.10 | 13.00 | -0.10 | -0.76% | 12.96 | 13.19 | 475126 | 62088 | 1.19% |
| 2025-08-20 | 12.93 | 13.10 | 0.11 | 0.85% | 12.79 | 13.25 | 627430 | 81672 | 1.57% |
| 2025-08-19 | 13.35 | 12.99 | -0.38 | -2.84% | 12.95 | 13.50 | 886510 | 116500 | 2.21% |
| 2025-08-18 | 13.48 | 13.37 | 0.14 | 1.06% | 13.16 | 13.60 | 1077419 | 144681 | 2.69% |
| 2025-08-15 | 12.46 | 13.23 | 0.81 | 6.52% | 12.46 | 13.65 | 1137737 | 150373 | 2.84% |
| 2025-08-14 | 12.49 | 12.42 | -0.04 | -0.32% | 12.39 | 12.77 | 471246 | 59304 | 1.18% |
| 2025-08-13 | 12.31 | 12.46 | 0.17 | 1.38% | 12.30 | 12.54 | 387024 | 48086 | 0.97% |
| 2025-08-12 | 12.35 | 12.29 | -0.04 | -0.32% | 12.19 | 12.35 | 323057 | 39644 | 0.81% |
| 2025-08-11 | 12.30 | 12.33 | 0.03 | 0.24% | 12.27 | 12.37 | 269947 | 33292 | 0.67% |
| 2025-08-08 | 12.28 | 12.30 | -0.04 | -0.32% | 12.26 | 12.38 | 250456 | 30863 | 0.63% |
| 2025-08-07 | 12.39 | 12.34 | -0.04 | -0.32% | 12.25 | 12.50 | 244502 | 30206 | 0.61% |
| 2025-08-06 | 12.33 | 12.38 | -0.01 | -0.08% | 12.31 | 12.45 | 273475 | 33859 | 0.68% |
| 2025-08-05 | 12.37 | 12.39 | 0.09 | 0.73% | 12.25 | 12.42 | 427959 | 52808 | 1.07% |
| 2025-08-04 | 12.29 | 12.30 | -0.05 | -0.40% | 12.25 | 12.46 | 347163 | 42763 | 0.87% |
| 2025-08-01 | 12.31 | 12.35 | -0.04 | -0.32% | 12.31 | 12.53 | 251555 | 31248 | 0.63% |
| 2025-07-31 | 12.63 | 12.39 | -0.30 | -2.36% | 12.31 | 12.70 | 357150 | 44521 | 0.89% |
| 2025-07-30 | 12.63 | 12.69 | 0.01 | 0.08% | 12.61 | 12.83 | 242571 | 30849 | 0.61% |
| 2025-07-29 | 12.87 | 12.68 | -0.19 | -1.48% | 12.53 | 12.92 | 397108 | 50264 | 0.99% |
| 2025-07-28 | 12.80 | 12.87 | 0.04 | 0.31% | 12.65 | 12.93 | 307258 | 39389 | 0.77% |
| 2025-07-25 | 13.03 | 12.83 | -0.22 | -1.69% | 12.80 | 13.06 | 343481 | 44237 | 0.86% |