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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-17 | 16.17 | 15.79 | -0.26 | -1.62% | 15.73 | 16.34 | 125927 | 20145 | 2.75% |
| 2025-10-16 | 14.90 | 16.05 | 1.26 | 8.52% | 14.90 | 17.15 | 237010 | 38351 | 5.18% |
| 2025-10-15 | 14.69 | 14.79 | 0.17 | 1.16% | 14.53 | 14.79 | 37019 | 5433 | 0.81% |
| 2025-10-14 | 14.95 | 14.62 | -0.38 | -2.53% | 14.51 | 15.12 | 51290 | 7593 | 1.12% |
| 2025-10-13 | 14.89 | 15.00 | -0.28 | -1.83% | 14.59 | 15.07 | 46169 | 6867 | 1.01% |
| 2025-10-10 | 15.51 | 15.28 | -0.25 | -1.61% | 15.21 | 15.66 | 41007 | 6321 | 0.90% |
| 2025-10-09 | 15.22 | 15.53 | 0.31 | 2.04% | 15.15 | 15.64 | 65304 | 10107 | 1.43% |
| 2025-09-30 | 15.15 | 15.22 | 0.07 | 0.46% | 15.15 | 15.46 | 44139 | 6742 | 0.97% |
| 2025-09-29 | 14.75 | 15.15 | 0.27 | 1.81% | 14.74 | 15.20 | 38633 | 5804 | 0.84% |
| 2025-09-26 | 15.15 | 14.88 | -0.33 | -2.17% | 14.80 | 15.20 | 49831 | 7451 | 1.09% |
| 2025-09-25 | 15.38 | 15.21 | -0.28 | -1.81% | 15.15 | 15.67 | 46818 | 7188 | 1.02% |
| 2025-09-24 | 14.81 | 15.49 | 0.51 | 3.40% | 14.79 | 15.55 | 65736 | 9999 | 1.44% |
| 2025-09-23 | 15.35 | 14.98 | -0.34 | -2.22% | 14.56 | 15.40 | 71518 | 10640 | 1.56% |
| 2025-09-22 | 15.38 | 15.32 | 0.02 | 0.13% | 15.03 | 15.42 | 38297 | 5835 | 0.84% |
| 2025-09-19 | 15.80 | 15.30 | -0.33 | -2.11% | 15.20 | 15.80 | 64112 | 9917 | 1.40% |
| 2025-09-18 | 15.87 | 15.63 | -0.33 | -2.07% | 15.48 | 16.23 | 95453 | 15171 | 2.09% |
| 2025-09-17 | 15.41 | 15.96 | 0.51 | 3.30% | 15.32 | 15.97 | 85525 | 13456 | 1.87% |
| 2025-09-16 | 15.22 | 15.45 | 0.28 | 1.85% | 14.98 | 15.48 | 49171 | 7507 | 1.08% |
| 2025-09-15 | 15.45 | 15.17 | -0.23 | -1.49% | 15.15 | 15.47 | 38008 | 5810 | 0.83% |
| 2025-09-12 | 15.56 | 15.40 | -0.17 | -1.09% | 15.22 | 15.59 | 49802 | 7668 | 1.09% |
| 2025-09-11 | 15.31 | 15.57 | 0.23 | 1.50% | 15.05 | 15.58 | 59004 | 9046 | 1.29% |
| 2025-09-10 | 15.70 | 15.34 | -0.36 | -2.29% | 15.25 | 15.78 | 51746 | 7997 | 1.13% |
| 2025-09-09 | 15.71 | 15.70 | -0.11 | -0.70% | 15.42 | 15.75 | 64771 | 10109 | 1.42% |
| 2025-09-08 | 15.40 | 15.81 | 0.47 | 3.06% | 15.30 | 16.02 | 89967 | 14168 | 1.97% |
| 2025-09-05 | 14.65 | 15.34 | 0.69 | 4.71% | 14.65 | 15.46 | 95787 | 14583 | 2.09% |
| 2025-09-04 | 14.77 | 14.65 | -0.31 | -2.07% | 14.40 | 15.18 | 64663 | 9593 | 1.41% |
| 2025-09-03 | 15.25 | 14.96 | -0.31 | -2.03% | 14.88 | 15.65 | 75458 | 11476 | 1.65% |
| 2025-09-02 | 15.69 | 15.27 | 0.38 | 2.55% | 14.95 | 15.90 | 144287 | 22132 | 3.15% |
| 2025-09-01 | 14.96 | 14.89 | -0.01 | -0.07% | 14.81 | 15.09 | 53978 | 8046 | 1.18% |
| 2025-08-29 | 15.21 | 14.90 | -0.35 | -2.30% | 14.81 | 15.21 | 65699 | 9831 | 1.44% |
| 2025-08-28 | 15.48 | 15.25 | -0.41 | -2.62% | 14.62 | 15.56 | 160199 | 24100 | 3.50% |
| 2025-08-27 | 15.85 | 15.66 | -0.16 | -1.01% | 15.66 | 16.44 | 116693 | 18763 | 2.55% |
| 2025-08-26 | 15.66 | 15.82 | 0.07 | 0.44% | 15.47 | 15.94 | 67449 | 10620 | 1.47% |
| 2025-08-25 | 16.00 | 15.75 | 0.00 | 0.00% | 15.56 | 16.20 | 95603 | 15141 | 2.09% |
| 2025-08-22 | 15.50 | 15.75 | 0.34 | 2.21% | 15.34 | 15.87 | 90293 | 14159 | 1.97% |
| 2025-08-21 | 15.76 | 15.41 | -0.32 | -2.03% | 15.32 | 15.80 | 54568 | 8483 | 1.19% |
| 2025-08-20 | 15.61 | 15.73 | 0.01 | 0.06% | 15.36 | 15.73 | 59154 | 9207 | 1.29% |
| 2025-08-19 | 15.60 | 15.72 | 0.12 | 0.77% | 15.34 | 15.86 | 85389 | 13339 | 1.87% |
| 2025-08-18 | 15.60 | 15.60 | 0.13 | 0.84% | 15.35 | 15.75 | 86509 | 13461 | 1.89% |
| 2025-08-15 | 15.05 | 15.47 | 0.42 | 2.79% | 15.05 | 15.47 | 67618 | 10384 | 1.48% |
| 2025-08-14 | 15.65 | 15.05 | -0.52 | -3.34% | 15.04 | 15.71 | 90550 | 13888 | 1.98% |
| 2025-08-13 | 15.48 | 15.57 | 0.07 | 0.45% | 15.31 | 15.69 | 73859 | 11423 | 1.61% |
| 2025-08-12 | 15.80 | 15.50 | -0.29 | -1.84% | 15.26 | 15.85 | 81697 | 12631 | 1.79% |
| 2025-08-11 | 15.51 | 15.79 | 0.17 | 1.09% | 15.51 | 15.88 | 76484 | 12044 | 1.67% |
| 2025-08-08 | 15.99 | 15.62 | -0.57 | -3.52% | 15.60 | 16.07 | 100669 | 15941 | 2.20% |
| 2025-08-07 | 16.20 | 16.19 | -0.10 | -0.61% | 15.66 | 16.29 | 204934 | 32561 | 4.48% |
| 2025-08-06 | 14.79 | 16.29 | 1.77 | 12.19% | 14.79 | 16.66 | 269946 | 42800 | 5.90% |
| 2025-08-05 | 14.52 | 14.52 | 0.00 | 0.00% | 14.33 | 14.54 | 49212 | 7111 | 1.08% |
| 2025-08-04 | 14.05 | 14.52 | 0.49 | 3.49% | 14.00 | 14.55 | 64355 | 9217 | 1.41% |
| 2025-08-01 | 14.05 | 14.03 | -0.03 | -0.21% | 13.93 | 14.19 | 31017 | 4355 | 0.68% |
| 2025-07-31 | 14.34 | 14.06 | -0.30 | -2.09% | 14.00 | 14.39 | 56934 | 8080 | 1.24% |
| 2025-07-30 | 14.52 | 14.36 | -0.14 | -0.97% | 14.18 | 14.68 | 73696 | 10592 | 1.61% |
| 2025-07-29 | 14.08 | 14.50 | 0.42 | 2.98% | 14.00 | 14.80 | 107523 | 15460 | 2.35% |
| 2025-07-28 | 14.14 | 14.08 | -0.03 | -0.21% | 13.96 | 14.16 | 35704 | 5017 | 0.78% |
| 2025-07-25 | 14.20 | 14.11 | 0.01 | 0.07% | 13.96 | 14.20 | 30576 | 4290 | 0.67% |
| 2025-07-24 | 13.97 | 14.10 | 0.17 | 1.22% | 13.94 | 14.18 | 39135 | 5512 | 0.86% |
| 2025-07-23 | 14.30 | 13.93 | -0.37 | -2.59% | 13.88 | 14.30 | 49058 | 6880 | 1.07% |
| 2025-07-22 | 13.95 | 14.30 | 0.35 | 2.51% | 13.82 | 14.40 | 67918 | 9590 | 1.49% |
| 2025-07-21 | 13.90 | 13.95 | 0.03 | 0.22% | 13.82 | 14.12 | 44403 | 6181 | 0.97% |
| 2025-07-18 | 14.16 | 13.92 | 0.01 | 0.07% | 13.80 | 14.19 | 40610 | 5662 | 0.89% |
| 2025-07-17 | 13.90 | 13.91 | 0.07 | 0.51% | 13.73 | 13.96 | 55720 | 7717 | 1.22% |
| 2025-07-16 | 13.40 | 13.84 | 0.49 | 3.67% | 13.32 | 14.08 | 96900 | 13389 | 2.12% |
| 2025-07-15 | 13.30 | 13.35 | 0.07 | 0.53% | 13.18 | 13.41 | 38608 | 5142 | 0.84% |
| 2025-07-14 | 13.10 | 13.28 | 0.24 | 1.84% | 13.01 | 13.33 | 32611 | 4316 | 0.71% |
| 2025-07-11 | 13.03 | 13.04 | 0.10 | 0.77% | 12.87 | 13.07 | 21418 | 2785 | 0.47% |