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 | 16.62 | 16.85 | 0.13 | 0.78% | 16.57 | 16.97 | 172064 | 28971 | 1.35% |
| 2025-10-30 | 16.19 | 16.72 | 0.42 | 2.58% | 16.19 | 16.93 | 227014 | 37929 | 1.79% |
| 2025-10-29 | 16.20 | 16.30 | 0.05 | 0.31% | 15.99 | 16.39 | 121736 | 19694 | 0.96% |
| 2025-10-28 | 15.75 | 16.25 | 0.45 | 2.85% | 15.69 | 16.31 | 198431 | 31835 | 1.56% |
| 2025-10-27 | 15.99 | 15.80 | -0.05 | -0.32% | 15.65 | 16.19 | 180645 | 28645 | 1.42% |
| 2025-10-24 | 15.88 | 15.85 | 0.12 | 0.76% | 15.61 | 16.01 | 147745 | 23349 | 1.16% |
| 2025-10-23 | 15.66 | 15.73 | 0.02 | 0.13% | 15.40 | 15.75 | 126671 | 19702 | 1.00% |
| 2025-10-22 | 15.77 | 15.71 | -0.06 | -0.38% | 15.66 | 15.93 | 121428 | 19171 | 0.96% |
| 2025-10-21 | 15.87 | 15.77 | -0.12 | -0.76% | 15.62 | 16.13 | 225946 | 35645 | 1.78% |
| 2025-10-20 | 15.60 | 15.89 | 0.78 | 5.16% | 15.48 | 16.00 | 372816 | 58988 | 2.94% |
| 2025-10-17 | 15.43 | 15.11 | -0.14 | -0.92% | 15.07 | 15.44 | 126844 | 19267 | 1.00% |
| 2025-10-16 | 15.18 | 15.25 | 0.07 | 0.46% | 15.05 | 15.32 | 111786 | 16982 | 0.88% |
| 2025-10-15 | 15.00 | 15.18 | 0.18 | 1.20% | 14.88 | 15.21 | 95255 | 14382 | 0.75% |
| 2025-10-14 | 15.21 | 15.00 | -0.17 | -1.12% | 14.88 | 15.35 | 133608 | 20120 | 1.05% |
| 2025-10-13 | 14.48 | 15.17 | -0.06 | -0.39% | 14.48 | 15.21 | 173343 | 25995 | 1.36% |
| 2025-10-10 | 15.48 | 15.23 | -0.27 | -1.74% | 15.11 | 15.52 | 180231 | 27546 | 1.42% |
| 2025-10-09 | 15.28 | 15.50 | 0.41 | 2.72% | 15.16 | 15.77 | 254757 | 39581 | 2.01% |
| 2025-09-30 | 15.08 | 15.09 | 0.21 | 1.41% | 14.81 | 15.24 | 202103 | 30540 | 1.59% |
| 2025-09-29 | 14.56 | 14.88 | 0.53 | 3.69% | 14.49 | 14.95 | 248332 | 36640 | 1.96% |
| 2025-09-26 | 13.40 | 14.35 | 0.92 | 6.85% | 13.28 | 14.64 | 353846 | 50034 | 2.79% |
| 2025-09-25 | 13.79 | 13.43 | -0.36 | -2.61% | 13.39 | 14.06 | 275504 | 37604 | 2.17% |
| 2025-09-24 | 13.53 | 13.79 | 0.19 | 1.40% | 13.51 | 13.87 | 131990 | 18170 | 1.04% |
| 2025-09-23 | 13.49 | 13.60 | 0.09 | 0.67% | 13.38 | 13.60 | 114002 | 15377 | 0.90% |
| 2025-09-22 | 13.71 | 13.51 | -0.18 | -1.31% | 13.43 | 13.75 | 111239 | 15084 | 0.88% |
| 2025-09-19 | 13.32 | 13.69 | 0.36 | 2.70% | 13.30 | 13.73 | 176931 | 24030 | 1.39% |
| 2025-09-18 | 13.60 | 13.33 | -0.36 | -2.63% | 13.28 | 13.68 | 195346 | 26278 | 1.54% |
| 2025-09-17 | 13.73 | 13.69 | -0.06 | -0.44% | 13.66 | 13.88 | 131828 | 18097 | 1.04% |
| 2025-09-16 | 14.11 | 13.75 | -0.35 | -2.48% | 13.53 | 14.25 | 279313 | 38448 | 2.20% |
| 2025-09-15 | 13.62 | 14.10 | 0.97 | 7.39% | 13.60 | 14.36 | 506949 | 70919 | 3.99% |
| 2025-09-12 | 13.01 | 13.13 | 0.12 | 0.92% | 12.83 | 13.15 | 136144 | 17697 | 1.07% |
| 2025-09-11 | 12.86 | 13.01 | 0.16 | 1.25% | 12.80 | 13.05 | 136045 | 17633 | 1.07% |
| 2025-09-10 | 12.73 | 12.85 | 0.12 | 0.94% | 12.62 | 12.93 | 125783 | 16143 | 0.99% |
| 2025-09-09 | 12.61 | 12.73 | 0.07 | 0.55% | 12.61 | 12.85 | 118744 | 15129 | 0.93% |
| 2025-09-08 | 12.68 | 12.66 | 0.02 | 0.16% | 12.61 | 12.94 | 148687 | 18965 | 1.17% |
| 2025-09-05 | 12.66 | 12.64 | 0.02 | 0.16% | 12.44 | 12.67 | 137885 | 17293 | 1.09% |
| 2025-09-04 | 12.23 | 12.62 | 0.42 | 3.44% | 12.21 | 12.70 | 226466 | 28371 | 1.78% |
| 2025-09-03 | 12.40 | 12.20 | -0.14 | -1.13% | 12.18 | 12.45 | 84136 | 10338 | 0.66% |
| 2025-09-02 | 12.59 | 12.34 | -0.26 | -2.06% | 12.25 | 12.59 | 113279 | 14022 | 0.89% |
| 2025-09-01 | 12.56 | 12.60 | 0.17 | 1.37% | 12.34 | 12.64 | 124505 | 15596 | 0.98% |
| 2025-08-29 | 12.48 | 12.43 | -0.02 | -0.16% | 12.39 | 12.56 | 140482 | 17517 | 1.11% |
| 2025-08-28 | 12.43 | 12.45 | 0.01 | 0.08% | 12.25 | 12.57 | 136582 | 16926 | 1.08% |
| 2025-08-27 | 12.73 | 12.44 | -0.21 | -1.66% | 12.39 | 12.87 | 166001 | 21089 | 1.31% |
| 2025-08-26 | 12.59 | 12.65 | 0.07 | 0.56% | 12.52 | 12.84 | 166443 | 21147 | 1.31% |
| 2025-08-25 | 12.47 | 12.58 | 0.15 | 1.21% | 12.25 | 12.60 | 237796 | 29500 | 1.87% |
| 2025-08-22 | 12.43 | 12.43 | -0.04 | -0.32% | 12.32 | 12.49 | 90598 | 11227 | 0.71% |
| 2025-08-21 | 12.53 | 12.47 | -0.06 | -0.48% | 12.42 | 12.57 | 81236 | 10146 | 0.64% |
| 2025-08-20 | 12.45 | 12.53 | 0.10 | 0.80% | 12.35 | 12.56 | 109280 | 13605 | 0.86% |
| 2025-08-19 | 12.45 | 12.43 | -0.01 | -0.08% | 12.36 | 12.62 | 121886 | 15199 | 0.96% |
| 2025-08-18 | 12.50 | 12.44 | -0.05 | -0.40% | 12.42 | 12.79 | 145499 | 18297 | 1.15% |
| 2025-08-15 | 12.40 | 12.49 | 0.07 | 0.56% | 12.35 | 12.62 | 124526 | 15530 | 0.98% |
| 2025-08-14 | 12.30 | 12.42 | 0.16 | 1.31% | 12.27 | 12.64 | 172623 | 21518 | 1.36% |
| 2025-08-13 | 12.26 | 12.26 | 0.03 | 0.25% | 12.14 | 12.37 | 111544 | 13651 | 0.88% |
| 2025-08-12 | 12.12 | 12.23 | 0.12 | 0.99% | 12.06 | 12.38 | 114364 | 14000 | 0.90% |
| 2025-08-11 | 12.12 | 12.11 | 0.01 | 0.08% | 12.02 | 12.15 | 69352 | 8386 | 0.55% |
| 2025-08-08 | 12.01 | 12.10 | 0.09 | 0.75% | 11.99 | 12.12 | 59711 | 7215 | 0.47% |
| 2025-08-07 | 12.17 | 12.01 | -0.15 | -1.23% | 12.00 | 12.21 | 67491 | 8138 | 0.53% |
| 2025-08-06 | 12.08 | 12.16 | 0.07 | 0.58% | 12.06 | 12.27 | 74810 | 9101 | 0.59% |
| 2025-08-05 | 11.98 | 12.09 | 0.11 | 0.92% | 11.96 | 12.12 | 59060 | 7124 | 0.47% |
| 2025-08-04 | 11.95 | 11.98 | -0.01 | -0.08% | 11.93 | 12.04 | 60506 | 7246 | 0.48% |
| 2025-08-01 | 11.97 | 11.99 | -0.01 | -0.08% | 11.94 | 12.07 | 61016 | 7324 | 0.48% |
| 2025-07-31 | 12.02 | 12.00 | -0.05 | -0.41% | 11.95 | 12.18 | 82654 | 9942 | 0.65% |
| 2025-07-30 | 12.10 | 12.05 | -0.12 | -0.99% | 12.00 | 12.15 | 82554 | 9964 | 0.65% |
| 2025-07-29 | 12.05 | 12.17 | 0.12 | 1.00% | 11.97 | 12.17 | 104453 | 12574 | 0.82% |
| 2025-07-28 | 12.30 | 12.05 | -0.25 | -2.03% | 12.05 | 12.32 | 116029 | 14084 | 0.91% |
| 2025-07-25 | 12.42 | 12.30 | -0.10 | -0.81% | 12.26 | 12.46 | 77728 | 9603 | 0.61% |
| 2025-07-24 | 12.20 | 12.40 | 0.24 | 1.97% | 12.12 | 12.47 | 138595 | 17089 | 1.09% |