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 | 16.52 | 16.47 | -0.38 | -2.26% | 15.91 | 16.85 | 367915 | 60193 | 4.29% |
| 2025-10-30 | 17.06 | 16.85 | -0.37 | -2.15% | 16.78 | 17.45 | 329582 | 56140 | 3.84% |
| 2025-10-29 | 16.88 | 17.22 | 0.01 | 0.06% | 16.70 | 17.54 | 377343 | 64409 | 4.40% |
| 2025-10-28 | 17.65 | 17.21 | -0.73 | -4.07% | 17.11 | 17.80 | 363316 | 63225 | 4.23% |
| 2025-10-27 | 18.58 | 17.94 | 0.57 | 3.28% | 17.43 | 19.03 | 765267 | 138491 | 8.92% |
| 2025-10-24 | 15.92 | 17.37 | 1.58 | 10.01% | 15.92 | 17.62 | 599838 | 100663 | 6.99% |
| 2025-10-23 | 16.24 | 15.79 | -0.52 | -3.19% | 15.36 | 16.29 | 309600 | 48459 | 3.61% |
| 2025-10-22 | 16.18 | 16.31 | -0.01 | -0.06% | 15.88 | 16.46 | 205017 | 33192 | 2.39% |
| 2025-10-21 | 16.02 | 16.32 | 0.39 | 2.45% | 15.80 | 16.60 | 374121 | 60772 | 4.36% |
| 2025-10-20 | 16.01 | 15.93 | 0.12 | 0.76% | 15.73 | 16.55 | 343410 | 55192 | 4.00% |
| 2025-10-17 | 16.62 | 15.81 | -0.87 | -5.22% | 15.70 | 16.97 | 417561 | 67382 | 4.87% |
| 2025-10-16 | 16.83 | 16.68 | -0.15 | -0.89% | 16.51 | 17.50 | 557748 | 94808 | 6.50% |
| 2025-10-15 | 17.47 | 16.83 | -0.37 | -2.15% | 15.93 | 17.75 | 865960 | 143581 | 10.09% |
| 2025-10-14 | 18.50 | 17.20 | -1.31 | -7.08% | 17.09 | 19.07 | 502636 | 89944 | 5.86% |
| 2025-10-13 | 18.00 | 18.51 | -0.68 | -3.54% | 17.80 | 18.84 | 421827 | 77605 | 4.92% |
| 2025-10-10 | 19.20 | 19.19 | -0.42 | -2.14% | 18.30 | 19.47 | 609416 | 114770 | 7.10% |
| 2025-10-09 | 19.40 | 19.61 | 0.26 | 1.34% | 19.01 | 20.23 | 710195 | 138252 | 8.45% |
| 2025-09-30 | 19.04 | 19.35 | 0.48 | 2.54% | 18.90 | 19.86 | 598846 | 115759 | 7.13% |
| 2025-09-29 | 18.76 | 18.87 | -0.05 | -0.26% | 18.56 | 19.35 | 621090 | 117691 | 7.39% |
| 2025-09-26 | 18.36 | 18.92 | 0.72 | 3.96% | 18.11 | 20.05 | 617775 | 119067 | 7.35% |
| 2025-09-25 | 18.11 | 18.20 | -0.01 | -0.05% | 17.57 | 18.55 | 625038 | 112388 | 7.44% |
| 2025-09-24 | 16.08 | 18.21 | 2.49 | 15.84% | 15.69 | 18.55 | 847230 | 147772 | 10.08% |
| 2025-09-23 | 15.44 | 15.72 | 0.49 | 3.22% | 14.75 | 15.78 | 529555 | 80896 | 6.30% |
| 2025-09-22 | 15.09 | 15.23 | 0.11 | 0.73% | 14.90 | 15.39 | 337846 | 51273 | 4.02% |
| 2025-09-19 | 15.02 | 15.12 | -0.36 | -2.33% | 15.01 | 15.96 | 685409 | 106160 | 8.16% |
| 2025-09-18 | 13.74 | 15.48 | 1.92 | 14.16% | 13.50 | 16.27 | 948032 | 148554 | 11.28% |
| 2025-09-17 | 13.13 | 13.56 | 0.31 | 2.34% | 13.02 | 13.67 | 226087 | 30369 | 2.69% |
| 2025-09-16 | 13.21 | 13.25 | 0.17 | 1.30% | 12.76 | 13.33 | 235021 | 30598 | 2.80% |
| 2025-09-15 | 13.51 | 13.08 | -0.01 | -0.08% | 12.97 | 13.70 | 236648 | 31242 | 2.82% |
| 2025-09-12 | 12.73 | 13.09 | 0.45 | 3.56% | 12.60 | 13.38 | 273164 | 35809 | 3.25% |
| 2025-09-11 | 12.30 | 12.64 | 0.29 | 2.35% | 12.26 | 12.82 | 212456 | 26745 | 2.53% |
| 2025-09-10 | 12.36 | 12.35 | -0.04 | -0.32% | 12.34 | 12.73 | 135452 | 16914 | 1.61% |
| 2025-09-09 | 12.61 | 12.39 | -0.34 | -2.67% | 12.25 | 12.73 | 149932 | 18615 | 1.78% |
| 2025-09-08 | 12.70 | 12.73 | 0.03 | 0.24% | 12.35 | 12.82 | 172074 | 21664 | 2.05% |
| 2025-09-05 | 12.16 | 12.70 | 0.55 | 4.53% | 12.08 | 12.72 | 286841 | 35780 | 3.41% |
| 2025-09-04 | 12.85 | 12.15 | -0.82 | -6.32% | 11.96 | 12.95 | 264123 | 32852 | 3.14% |
| 2025-09-03 | 12.83 | 12.97 | 0.14 | 1.09% | 12.73 | 13.13 | 213752 | 27611 | 2.54% |
| 2025-09-02 | 13.67 | 12.83 | -0.77 | -5.66% | 12.72 | 13.67 | 327734 | 42740 | 3.90% |
| 2025-09-01 | 14.00 | 13.60 | -0.25 | -1.81% | 13.50 | 14.20 | 272556 | 37391 | 3.24% |
| 2025-08-29 | 14.12 | 13.85 | -0.27 | -1.91% | 13.65 | 14.20 | 236534 | 32636 | 2.82% |
| 2025-08-28 | 13.64 | 14.12 | 0.65 | 4.83% | 13.64 | 14.28 | 425082 | 59652 | 5.06% |
| 2025-08-27 | 13.98 | 13.47 | -0.50 | -3.58% | 13.41 | 14.25 | 306488 | 42746 | 3.65% |
| 2025-08-26 | 14.27 | 13.97 | -0.05 | -0.36% | 13.95 | 14.49 | 328576 | 46720 | 3.91% |
| 2025-08-25 | 13.98 | 14.02 | 0.06 | 0.43% | 13.82 | 14.44 | 383870 | 54126 | 4.57% |
| 2025-08-22 | 14.06 | 13.96 | -0.12 | -0.85% | 13.63 | 14.23 | 418416 | 58001 | 4.98% |
| 2025-08-21 | 14.39 | 14.08 | -0.25 | -1.74% | 13.92 | 14.60 | 341738 | 48862 | 4.07% |
| 2025-08-20 | 14.40 | 14.33 | -0.09 | -0.62% | 13.95 | 14.42 | 330024 | 46768 | 3.93% |
| 2025-08-19 | 14.35 | 14.42 | 0.17 | 1.19% | 14.00 | 14.90 | 438047 | 63254 | 5.21% |
| 2025-08-18 | 13.88 | 14.25 | 0.65 | 4.78% | 13.70 | 14.99 | 544760 | 77515 | 6.48% |
| 2025-08-15 | 13.10 | 13.60 | 0.33 | 2.49% | 13.10 | 13.96 | 557718 | 75195 | 9.60% |
| 2025-08-14 | 14.07 | 13.27 | -1.00 | -7.01% | 13.20 | 14.07 | 707569 | 95343 | 12.17% |
| 2025-08-13 | 13.60 | 14.27 | 0.68 | 5.00% | 13.60 | 15.00 | 668626 | 95328 | 11.50% |
| 2025-08-12 | 13.04 | 13.59 | 0.55 | 4.22% | 12.90 | 13.98 | 562732 | 75136 | 9.68% |
| 2025-08-11 | 12.30 | 13.04 | 0.37 | 2.92% | 12.25 | 13.30 | 540144 | 69949 | 9.29% |
| 2025-08-08 | 12.30 | 12.67 | 0.32 | 2.59% | 12.21 | 12.89 | 548389 | 69051 | 9.44% |
| 2025-08-07 | 11.65 | 12.35 | 0.59 | 5.02% | 11.60 | 12.78 | 743477 | 91169 | 12.79% |
| 2025-08-06 | 11.31 | 11.76 | 0.40 | 3.52% | 11.23 | 11.78 | 452217 | 52182 | 7.78% |
| 2025-08-05 | 11.50 | 11.36 | -0.04 | -0.35% | 11.21 | 11.55 | 308307 | 34858 | 5.30% |
| 2025-08-04 | 10.85 | 11.40 | 0.62 | 5.75% | 10.72 | 11.54 | 569123 | 63876 | 9.79% |
| 2025-08-01 | 10.82 | 10.78 | -0.08 | -0.74% | 10.68 | 10.95 | 288919 | 31216 | 4.97% |
| 2025-07-31 | 11.08 | 10.86 | -0.18 | -1.63% | 10.77 | 11.33 | 428746 | 47315 | 7.38% |
| 2025-07-30 | 10.80 | 11.04 | 0.22 | 2.03% | 10.70 | 11.30 | 700442 | 77248 | 12.05% |
| 2025-07-29 | 10.59 | 10.82 | 0.10 | 0.93% | 10.56 | 11.04 | 666793 | 72090 | 11.52% |
| 2025-07-28 | 10.11 | 10.72 | 0.75 | 7.52% | 10.01 | 10.88 | 780890 | 81200 | 13.49% |
| 2025-07-25 | 9.94 | 9.97 | 0.05 | 0.50% | 9.88 | 10.06 | 228192 | 22731 | 3.94% |
| 2025-07-24 | 9.85 | 9.92 | 0.07 | 0.71% | 9.84 | 10.04 | 255085 | 25354 | 4.41% |