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 | 15.22 | 15.34 | -0.47 | -2.97% | 15.00 | 15.58 | 75782 | 11643 | 2.68% |
| 2025-10-30 | 15.90 | 15.81 | -0.17 | -1.06% | 15.80 | 16.08 | 63184 | 10054 | 2.23% |
| 2025-10-29 | 15.80 | 15.98 | 0.07 | 0.44% | 15.70 | 16.06 | 65022 | 10342 | 2.30% |
| 2025-10-28 | 16.00 | 15.91 | -0.25 | -1.55% | 15.90 | 16.20 | 63791 | 10222 | 2.26% |
| 2025-10-27 | 16.00 | 16.16 | 0.16 | 1.00% | 15.80 | 16.31 | 82501 | 13326 | 2.92% |
| 2025-10-24 | 16.11 | 16.00 | -0.40 | -2.44% | 15.89 | 16.42 | 112470 | 18068 | 3.98% |
| 2025-10-23 | 16.80 | 16.40 | -0.54 | -3.19% | 16.34 | 17.09 | 105524 | 17531 | 3.73% |
| 2025-10-22 | 17.13 | 16.94 | -0.35 | -2.02% | 16.80 | 17.44 | 120501 | 20480 | 4.26% |
| 2025-10-21 | 17.97 | 17.29 | -0.69 | -3.84% | 16.75 | 17.97 | 207620 | 35723 | 7.34% |
| 2025-10-20 | 16.55 | 17.98 | 1.23 | 7.34% | 16.52 | 18.00 | 259255 | 44885 | 9.16% |
| 2025-10-17 | 16.40 | 16.75 | 0.30 | 1.82% | 16.28 | 17.47 | 190100 | 32010 | 6.72% |
| 2025-10-16 | 16.80 | 16.45 | -0.84 | -4.86% | 16.32 | 16.98 | 159791 | 26453 | 5.65% |
| 2025-10-15 | 17.44 | 17.29 | -0.68 | -3.78% | 16.65 | 17.80 | 223164 | 38072 | 7.89% |
| 2025-10-14 | 16.63 | 17.97 | 1.20 | 7.16% | 16.44 | 17.98 | 293059 | 50444 | 10.36% |
| 2025-10-13 | 15.94 | 16.77 | 0.71 | 4.42% | 15.28 | 17.13 | 290781 | 48271 | 10.28% |
| 2025-10-10 | 14.63 | 16.06 | 1.46 | 10.00% | 14.40 | 16.06 | 118758 | 18777 | 4.20% |
| 2025-10-09 | 14.05 | 14.60 | 0.55 | 3.91% | 14.05 | 14.68 | 67215 | 9720 | 2.38% |
| 2025-09-30 | 14.08 | 14.05 | -0.12 | -0.85% | 14.05 | 14.27 | 44590 | 6292 | 1.58% |
| 2025-09-29 | 14.60 | 14.17 | -0.50 | -3.41% | 14.02 | 14.60 | 74938 | 10656 | 2.65% |
| 2025-09-26 | 15.12 | 14.67 | -0.52 | -3.42% | 14.62 | 15.35 | 71846 | 10653 | 2.54% |
| 2025-09-25 | 15.50 | 15.19 | -0.60 | -3.80% | 15.15 | 15.54 | 94552 | 14447 | 3.34% |
| 2025-09-24 | 15.15 | 15.79 | 0.59 | 3.88% | 15.15 | 16.50 | 145727 | 23130 | 5.15% |
| 2025-09-23 | 15.75 | 15.20 | -0.61 | -3.86% | 14.61 | 15.75 | 103833 | 15754 | 3.67% |
| 2025-09-22 | 15.28 | 15.81 | 0.57 | 3.74% | 15.01 | 16.00 | 170244 | 26438 | 6.02% |
| 2025-09-19 | 14.64 | 15.24 | 0.53 | 3.60% | 14.60 | 15.35 | 131528 | 19902 | 4.65% |
| 2025-09-18 | 14.67 | 14.71 | -0.04 | -0.27% | 14.59 | 14.97 | 59548 | 8812 | 2.11% |
| 2025-09-17 | 14.69 | 14.75 | 0.07 | 0.48% | 14.64 | 14.95 | 35086 | 5188 | 1.24% |
| 2025-09-16 | 14.86 | 14.68 | -0.30 | -2.00% | 14.60 | 14.86 | 52121 | 7673 | 1.84% |
| 2025-09-15 | 14.82 | 14.98 | 0.12 | 0.81% | 14.70 | 15.15 | 68423 | 10218 | 2.42% |
| 2025-09-12 | 14.89 | 14.86 | -0.04 | -0.27% | 14.77 | 14.93 | 36286 | 5386 | 1.28% |
| 2025-09-11 | 14.72 | 14.90 | 0.13 | 0.88% | 14.52 | 14.91 | 41511 | 6115 | 1.47% |
| 2025-09-10 | 14.66 | 14.77 | 0.09 | 0.61% | 14.64 | 14.85 | 37358 | 5507 | 1.32% |
| 2025-09-09 | 14.86 | 14.68 | -0.20 | -1.34% | 14.53 | 14.87 | 34370 | 5051 | 1.22% |
| 2025-09-08 | 14.76 | 14.88 | 0.11 | 0.74% | 14.68 | 14.96 | 39508 | 5865 | 1.40% |
| 2025-09-05 | 14.65 | 14.77 | 0.10 | 0.68% | 14.38 | 14.77 | 32363 | 4739 | 1.14% |
| 2025-09-04 | 14.55 | 14.67 | 0.07 | 0.48% | 14.46 | 14.77 | 42606 | 6233 | 1.51% |
| 2025-09-03 | 14.99 | 14.60 | -0.34 | -2.28% | 14.55 | 14.99 | 43491 | 6403 | 1.54% |
| 2025-09-02 | 15.11 | 14.94 | -0.17 | -1.13% | 14.64 | 15.12 | 54599 | 8098 | 1.93% |
| 2025-09-01 | 15.17 | 15.11 | 0.05 | 0.33% | 15.02 | 15.17 | 36457 | 5504 | 1.29% |
| 2025-08-29 | 15.20 | 15.06 | -0.23 | -1.50% | 15.01 | 15.27 | 47146 | 7116 | 1.67% |
| 2025-08-28 | 15.10 | 15.29 | 0.12 | 0.79% | 14.68 | 15.31 | 82806 | 12435 | 2.93% |
| 2025-08-27 | 15.71 | 15.17 | -0.69 | -4.35% | 15.16 | 15.81 | 103472 | 16033 | 3.66% |
| 2025-08-26 | 16.11 | 15.86 | -0.24 | -1.49% | 15.81 | 16.15 | 80899 | 12879 | 2.86% |
| 2025-08-25 | 16.05 | 16.10 | 0.13 | 0.81% | 15.74 | 16.13 | 97043 | 15499 | 3.43% |
| 2025-08-22 | 16.20 | 15.97 | -0.45 | -2.74% | 15.85 | 16.26 | 122851 | 19630 | 4.34% |
| 2025-08-21 | 16.14 | 16.42 | 0.27 | 1.67% | 16.12 | 16.75 | 142201 | 23405 | 5.03% |
| 2025-08-20 | 17.10 | 16.15 | -1.30 | -7.45% | 16.08 | 17.18 | 198393 | 32537 | 7.01% |
| 2025-08-19 | 18.48 | 17.45 | -1.70 | -8.88% | 17.24 | 18.49 | 303064 | 53471 | 10.71% |
| 2025-08-18 | 20.53 | 19.15 | -0.42 | -2.15% | 18.60 | 20.86 | 470327 | 92130 | 16.63% |
| 2025-08-15 | 16.95 | 19.57 | 1.78 | 10.01% | 16.95 | 19.57 | 378244 | 68346 | 13.37% |
| 2025-08-14 | 20.96 | 17.79 | -1.98 | -10.02% | 17.79 | 21.64 | 397406 | 74469 | 14.05% |
| 2025-08-13 | 18.86 | 19.77 | 1.80 | 10.02% | 18.33 | 19.77 | 277357 | 52644 | 9.80% |
| 2025-08-12 | 16.80 | 17.97 | 1.63 | 9.98% | 15.73 | 17.97 | 366189 | 62340 | 12.95% |
| 2025-08-11 | 17.50 | 16.34 | -0.56 | -3.31% | 16.25 | 17.88 | 378267 | 63934 | 13.37% |
| 2025-08-08 | 16.90 | 16.90 | 1.54 | 10.03% | 16.90 | 16.90 | 105893 | 17895 | 3.74% |
| 2025-08-07 | 13.96 | 15.36 | 1.40 | 10.03% | 12.69 | 15.36 | 359057 | 49643 | 12.69% |
| 2025-08-06 | 13.96 | 13.96 | 1.27 | 10.01% | 13.96 | 13.96 | 58213 | 8126 | 2.06% |
| 2025-08-05 | 11.55 | 12.69 | 1.15 | 9.97% | 11.45 | 12.69 | 132176 | 16292 | 4.67% |
| 2025-08-04 | 11.36 | 11.54 | 0.18 | 1.58% | 11.30 | 11.76 | 67412 | 7805 | 2.38% |
| 2025-08-01 | 11.15 | 11.36 | 0.17 | 1.52% | 11.15 | 11.38 | 33810 | 3826 | 1.20% |
| 2025-07-31 | 11.25 | 11.19 | -0.11 | -0.97% | 11.13 | 11.38 | 36486 | 4098 | 1.29% |
| 2025-07-30 | 11.19 | 11.30 | 0.11 | 0.98% | 11.12 | 11.31 | 33178 | 3729 | 1.17% |
| 2025-07-29 | 11.21 | 11.19 | -0.02 | -0.18% | 11.07 | 11.26 | 18147 | 2021 | 0.64% |
| 2025-07-28 | 11.24 | 11.21 | -0.03 | -0.27% | 11.18 | 11.27 | 20273 | 2275 | 0.72% |
| 2025-07-25 | 11.23 | 11.24 | 0.01 | 0.09% | 11.15 | 11.27 | 23664 | 2658 | 0.84% |
| 2025-07-24 | 11.18 | 11.23 | 0.03 | 0.27% | 11.16 | 11.25 | 24404 | 2735 | 0.86% |