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 | 15.70 | 15.63 | -0.06 | -0.38% | 15.50 | 15.87 | 274845 | 42986 | 1.29% |
| 2025-10-30 | 15.36 | 15.69 | 0.34 | 2.21% | 15.36 | 16.11 | 541915 | 85681 | 2.53% |
| 2025-10-29 | 14.28 | 15.35 | 1.05 | 7.34% | 14.28 | 15.59 | 629099 | 95097 | 2.94% |
| 2025-10-28 | 14.51 | 14.30 | -0.28 | -1.92% | 14.26 | 14.58 | 293825 | 42260 | 1.37% |
| 2025-10-27 | 15.06 | 14.58 | -0.34 | -2.28% | 14.52 | 15.08 | 305910 | 45022 | 1.43% |
| 2025-10-24 | 15.07 | 14.92 | -0.14 | -0.93% | 14.89 | 15.25 | 158561 | 23783 | 0.74% |
| 2025-10-23 | 15.11 | 15.06 | -0.13 | -0.86% | 14.90 | 15.15 | 146857 | 22019 | 0.69% |
| 2025-10-22 | 15.60 | 15.19 | -0.35 | -2.25% | 15.08 | 15.76 | 269925 | 41428 | 1.26% |
| 2025-10-21 | 14.56 | 15.54 | 0.98 | 6.73% | 14.31 | 15.80 | 590870 | 89732 | 2.76% |
| 2025-10-20 | 14.93 | 14.56 | -0.35 | -2.35% | 14.53 | 15.04 | 346724 | 51056 | 1.62% |
| 2025-10-17 | 15.30 | 14.91 | -0.44 | -2.87% | 14.88 | 15.49 | 323743 | 48911 | 1.51% |
| 2025-10-16 | 15.94 | 15.35 | -0.58 | -3.64% | 15.34 | 15.94 | 326056 | 50642 | 1.52% |
| 2025-10-15 | 15.75 | 15.93 | 0.04 | 0.25% | 15.53 | 15.95 | 277532 | 43808 | 1.30% |
| 2025-10-14 | 16.24 | 15.89 | -0.29 | -1.79% | 15.83 | 16.80 | 569338 | 92432 | 2.66% |
| 2025-10-13 | 15.54 | 16.18 | 0.25 | 1.57% | 15.33 | 16.66 | 523253 | 83555 | 2.45% |
| 2025-10-10 | 15.97 | 15.93 | -0.04 | -0.25% | 15.61 | 16.10 | 337678 | 53565 | 1.58% |
| 2025-10-09 | 16.00 | 15.97 | 0.02 | 0.13% | 15.88 | 16.42 | 405158 | 65405 | 1.89% |
| 2025-09-30 | 16.35 | 15.95 | -0.26 | -1.60% | 15.66 | 16.37 | 441706 | 70385 | 2.07% |
| 2025-09-29 | 16.16 | 16.21 | 0.30 | 1.89% | 15.92 | 16.47 | 562954 | 91061 | 2.63% |
| 2025-09-26 | 16.60 | 15.91 | -0.78 | -4.67% | 15.20 | 16.62 | 946504 | 150905 | 4.43% |
| 2025-09-25 | 16.68 | 16.69 | 0.02 | 0.12% | 16.65 | 17.57 | 700439 | 119119 | 3.27% |
| 2025-09-24 | 16.97 | 16.67 | -0.30 | -1.77% | 16.62 | 17.23 | 381758 | 64202 | 1.78% |
| 2025-09-23 | 17.18 | 16.97 | -0.17 | -0.99% | 16.32 | 17.52 | 571962 | 96314 | 2.67% |
| 2025-09-22 | 17.30 | 17.14 | 0.25 | 1.48% | 17.01 | 18.22 | 725151 | 126863 | 3.39% |
| 2025-09-19 | 16.50 | 16.89 | 0.20 | 1.20% | 16.47 | 17.70 | 687126 | 117584 | 3.21% |
| 2025-09-18 | 16.85 | 16.69 | -0.16 | -0.95% | 16.35 | 17.00 | 529306 | 88359 | 2.47% |
| 2025-09-17 | 16.79 | 16.85 | 0.06 | 0.36% | 16.66 | 16.97 | 336441 | 56642 | 1.57% |
| 2025-09-16 | 16.69 | 16.79 | 0.06 | 0.36% | 16.25 | 16.87 | 424033 | 70298 | 1.98% |
| 2025-09-15 | 16.99 | 16.73 | -0.09 | -0.54% | 16.60 | 17.02 | 444835 | 74722 | 2.08% |
| 2025-09-12 | 16.87 | 16.82 | -0.04 | -0.24% | 16.70 | 17.08 | 336034 | 56617 | 1.57% |
| 2025-09-11 | 16.85 | 16.86 | 0.15 | 0.90% | 16.40 | 17.11 | 422520 | 71000 | 1.98% |
| 2025-09-10 | 16.56 | 16.71 | 0.16 | 0.97% | 16.20 | 16.84 | 414129 | 68726 | 1.94% |
| 2025-09-09 | 17.03 | 16.55 | -0.65 | -3.78% | 16.46 | 17.20 | 455252 | 76453 | 2.13% |
| 2025-09-08 | 17.25 | 17.20 | 0.15 | 0.88% | 16.83 | 17.35 | 456713 | 77933 | 2.14% |
| 2025-09-05 | 16.75 | 17.05 | 0.30 | 1.79% | 16.29 | 17.22 | 664551 | 111491 | 3.11% |
| 2025-09-04 | 18.01 | 16.75 | -0.93 | -5.26% | 16.44 | 18.30 | 861663 | 149054 | 4.03% |
| 2025-09-03 | 18.00 | 17.68 | -0.29 | -1.61% | 17.50 | 18.24 | 629788 | 111880 | 2.94% |
| 2025-09-02 | 18.50 | 17.97 | 0.18 | 1.01% | 17.83 | 19.03 | 1239230 | 227965 | 5.79% |
| 2025-09-01 | 16.33 | 17.79 | 1.62 | 10.02% | 16.30 | 17.79 | 836131 | 145281 | 3.91% |
| 2025-08-29 | 16.18 | 16.17 | -0.09 | -0.55% | 16.03 | 16.44 | 579254 | 94005 | 2.71% |
| 2025-08-28 | 16.41 | 16.26 | -0.13 | -0.79% | 15.78 | 16.81 | 776687 | 126399 | 3.63% |
| 2025-08-27 | 16.33 | 16.39 | -0.28 | -1.68% | 16.25 | 17.45 | 1024672 | 170761 | 4.79% |
| 2025-08-26 | 16.50 | 16.67 | 0.75 | 4.71% | 16.18 | 17.10 | 1110402 | 185082 | 5.19% |
| 2025-08-25 | 14.90 | 15.92 | 1.00 | 6.70% | 14.55 | 16.12 | 1333741 | 208746 | 6.24% |
| 2025-08-22 | 15.47 | 14.92 | -0.56 | -3.62% | 14.89 | 15.73 | 914866 | 138610 | 4.28% |
| 2025-08-21 | 15.96 | 15.48 | -0.29 | -1.84% | 15.36 | 16.20 | 925447 | 145697 | 4.33% |
| 2025-08-20 | 15.80 | 15.77 | -0.23 | -1.44% | 14.80 | 16.20 | 1380867 | 215999 | 6.46% |
| 2025-08-19 | 16.00 | 16.00 | 0.73 | 4.78% | 15.16 | 16.50 | 2406307 | 380724 | 11.25% |
| 2025-08-18 | 14.65 | 15.27 | 1.39 | 10.01% | 14.58 | 15.27 | 596440 | 89448 | 2.79% |
| 2025-08-15 | 13.29 | 13.88 | 1.26 | 9.98% | 12.75 | 13.88 | 2068145 | 280093 | 9.67% |
| 2025-08-14 | 11.73 | 12.62 | 1.15 | 10.03% | 11.72 | 12.62 | 764245 | 95000 | 3.57% |
| 2025-08-13 | 10.87 | 11.47 | 0.53 | 4.84% | 10.79 | 11.65 | 1485159 | 166433 | 6.94% |
| 2025-08-12 | 10.39 | 11.35 | 0.97 | 9.34% | 10.39 | 11.42 | 1128606 | 125417 | 5.28% |
| 2025-08-11 | 10.23 | 10.38 | 0.17 | 1.67% | 10.13 | 10.50 | 419055 | 43232 | 1.96% |
| 2025-08-08 | 10.13 | 10.21 | 0.08 | 0.79% | 10.11 | 10.24 | 170903 | 17427 | 0.80% |
| 2025-08-07 | 10.06 | 10.13 | 0.09 | 0.90% | 10.02 | 10.14 | 145597 | 14694 | 0.68% |
| 2025-08-06 | 10.05 | 10.04 | 0.03 | 0.30% | 10.00 | 10.09 | 105209 | 10560 | 0.49% |
| 2025-08-05 | 9.83 | 10.01 | 0.21 | 2.14% | 9.82 | 10.11 | 234265 | 23367 | 1.10% |
| 2025-08-04 | 9.71 | 9.80 | 0.06 | 0.62% | 9.68 | 9.80 | 81524 | 7959 | 0.38% |
| 2025-08-01 | 9.78 | 9.74 | -0.05 | -0.51% | 9.74 | 9.84 | 98955 | 9683 | 0.46% |
| 2025-07-31 | 9.91 | 9.79 | -0.15 | -1.51% | 9.76 | 9.92 | 183171 | 17961 | 0.86% |
| 2025-07-30 | 9.92 | 9.94 | 0.03 | 0.30% | 9.88 | 10.00 | 171200 | 17026 | 0.80% |
| 2025-07-29 | 9.90 | 9.91 | -0.01 | -0.10% | 9.78 | 9.94 | 158001 | 15561 | 0.74% |
| 2025-07-28 | 10.07 | 9.92 | -0.15 | -1.49% | 9.90 | 10.07 | 189405 | 18869 | 0.89% |
| 2025-07-25 | 10.10 | 10.07 | -0.03 | -0.30% | 10.06 | 10.16 | 134106 | 13551 | 0.63% |
| 2025-07-24 | 10.11 | 10.10 | 0.03 | 0.30% | 10.03 | 10.13 | 173805 | 17512 | 0.81% |