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 | 15.34 | 15.13 | -0.20 | -1.30% | 15.07 | 15.48 | 122715 | 18584 | 1.52% |
| 2025-10-30 | 15.60 | 15.33 | -0.20 | -1.29% | 15.32 | 15.78 | 56198 | 8716 | 0.70% |
| 2025-10-29 | 15.58 | 15.53 | -0.07 | -0.45% | 15.43 | 15.75 | 38996 | 6042 | 0.48% |
| 2025-10-28 | 15.82 | 15.60 | -0.19 | -1.20% | 15.52 | 15.95 | 64317 | 10090 | 0.80% |
| 2025-10-27 | 15.57 | 15.79 | 0.32 | 2.07% | 15.53 | 16.15 | 110084 | 17501 | 1.36% |
| 2025-10-24 | 15.38 | 15.47 | 0.09 | 0.59% | 15.31 | 15.58 | 49074 | 7574 | 0.61% |
| 2025-10-23 | 15.30 | 15.38 | 0.05 | 0.33% | 15.17 | 15.44 | 37160 | 5687 | 0.46% |
| 2025-10-22 | 14.97 | 15.33 | 0.35 | 2.34% | 14.94 | 15.50 | 80200 | 12283 | 0.99% |
| 2025-10-21 | 14.93 | 14.98 | 0.08 | 0.54% | 14.83 | 15.03 | 39203 | 5868 | 0.49% |
| 2025-10-20 | 15.09 | 14.90 | -0.05 | -0.33% | 14.83 | 15.12 | 56055 | 8362 | 0.69% |
| 2025-10-17 | 15.10 | 14.95 | -0.05 | -0.33% | 14.95 | 15.18 | 49574 | 7473 | 0.61% |
| 2025-10-16 | 15.35 | 15.15 | -0.22 | -1.43% | 15.09 | 15.37 | 56710 | 8638 | 0.70% |
| 2025-10-15 | 15.33 | 15.37 | 0.12 | 0.79% | 15.25 | 15.52 | 69014 | 10603 | 0.85% |
| 2025-10-14 | 15.43 | 15.25 | -0.17 | -1.10% | 15.25 | 15.66 | 80324 | 12357 | 0.99% |
| 2025-10-13 | 15.50 | 15.42 | -0.61 | -3.81% | 15.19 | 15.58 | 98317 | 15090 | 1.22% |
| 2025-10-10 | 15.77 | 16.03 | 0.20 | 1.26% | 15.72 | 16.16 | 72408 | 11606 | 0.90% |
| 2025-10-09 | 15.72 | 15.83 | 0.11 | 0.70% | 15.42 | 15.96 | 77132 | 12074 | 0.95% |
| 2025-09-30 | 15.71 | 15.72 | 0.03 | 0.19% | 15.57 | 15.81 | 49240 | 7728 | 0.61% |
| 2025-09-29 | 15.95 | 15.69 | -0.29 | -1.81% | 15.53 | 15.97 | 85184 | 13349 | 1.05% |
| 2025-09-26 | 16.08 | 15.98 | -0.14 | -0.87% | 15.78 | 16.09 | 70502 | 11220 | 0.87% |
| 2025-09-25 | 16.42 | 16.12 | -0.30 | -1.83% | 16.05 | 16.42 | 59496 | 9638 | 0.74% |
| 2025-09-24 | 16.08 | 16.42 | 0.28 | 1.73% | 16.00 | 16.50 | 74958 | 12198 | 0.93% |
| 2025-09-23 | 16.19 | 16.14 | -0.08 | -0.49% | 15.85 | 16.37 | 92584 | 14879 | 1.15% |
| 2025-09-22 | 16.27 | 16.22 | -0.07 | -0.43% | 16.14 | 16.75 | 110696 | 18174 | 1.37% |
| 2025-09-19 | 16.16 | 16.29 | 0.10 | 0.62% | 15.89 | 16.35 | 87995 | 14184 | 1.09% |
| 2025-09-18 | 16.19 | 16.19 | 0.00 | 0.00% | 16.01 | 16.43 | 122550 | 19912 | 1.52% |
| 2025-09-17 | 15.84 | 16.19 | 0.31 | 1.95% | 15.84 | 16.30 | 97542 | 15743 | 1.21% |
| 2025-09-16 | 15.67 | 15.88 | 0.21 | 1.34% | 15.64 | 16.05 | 82592 | 13090 | 1.02% |
| 2025-09-15 | 15.58 | 15.67 | 0.07 | 0.45% | 15.42 | 15.74 | 62485 | 9763 | 0.77% |
| 2025-09-12 | 15.78 | 15.60 | -0.17 | -1.08% | 15.57 | 15.80 | 59163 | 9261 | 0.73% |
| 2025-09-11 | 15.62 | 15.77 | 0.15 | 0.96% | 15.52 | 15.77 | 63298 | 9917 | 0.78% |
| 2025-09-10 | 15.59 | 15.62 | -0.01 | -0.06% | 15.52 | 15.70 | 65285 | 10212 | 0.81% |
| 2025-09-09 | 15.73 | 15.63 | -0.12 | -0.76% | 15.46 | 15.73 | 60635 | 9444 | 0.75% |
| 2025-09-08 | 15.65 | 15.75 | 0.11 | 0.70% | 15.58 | 15.83 | 95115 | 14913 | 1.18% |
| 2025-09-05 | 15.49 | 15.64 | 0.17 | 1.10% | 15.40 | 15.68 | 83136 | 12957 | 1.03% |
| 2025-09-04 | 15.48 | 15.47 | -0.01 | -0.06% | 15.26 | 15.58 | 73207 | 11312 | 0.91% |
| 2025-09-03 | 15.68 | 15.48 | -0.19 | -1.21% | 15.39 | 15.77 | 56642 | 8806 | 0.70% |
| 2025-09-02 | 15.85 | 15.67 | -0.15 | -0.95% | 15.40 | 15.88 | 115846 | 18094 | 1.43% |
| 2025-09-01 | 16.17 | 15.82 | -0.54 | -3.30% | 15.75 | 16.35 | 160456 | 25577 | 1.99% |
| 2025-08-29 | 16.98 | 16.36 | -0.44 | -2.62% | 16.29 | 16.98 | 136941 | 22605 | 1.69% |
| 2025-08-28 | 16.70 | 16.80 | 0.20 | 1.20% | 16.37 | 16.98 | 137593 | 22993 | 1.70% |
| 2025-08-27 | 16.94 | 16.60 | -0.35 | -2.06% | 16.58 | 17.22 | 122203 | 20652 | 1.51% |
| 2025-08-26 | 17.07 | 16.95 | -0.11 | -0.64% | 16.90 | 17.12 | 83077 | 14114 | 1.03% |
| 2025-08-25 | 17.30 | 17.06 | -0.07 | -0.41% | 16.80 | 17.30 | 156706 | 26701 | 1.94% |
| 2025-08-22 | 16.66 | 17.13 | 0.43 | 2.57% | 16.60 | 17.45 | 170058 | 29160 | 2.10% |
| 2025-08-21 | 16.20 | 16.70 | 0.70 | 4.38% | 16.05 | 17.05 | 226471 | 37518 | 2.80% |
| 2025-08-20 | 15.89 | 16.00 | 0.06 | 0.38% | 15.77 | 16.00 | 74912 | 11907 | 0.93% |
| 2025-08-19 | 15.98 | 15.94 | -0.04 | -0.25% | 15.72 | 16.07 | 92791 | 14725 | 1.15% |
| 2025-08-18 | 16.18 | 15.98 | -0.15 | -0.93% | 15.88 | 16.38 | 129149 | 20735 | 1.60% |
| 2025-08-15 | 15.86 | 16.13 | 0.27 | 1.70% | 15.81 | 16.15 | 94665 | 15214 | 1.17% |
| 2025-08-14 | 15.96 | 15.86 | -0.09 | -0.56% | 15.75 | 16.06 | 101659 | 16162 | 1.26% |
| 2025-08-13 | 15.74 | 15.95 | 0.31 | 1.98% | 15.63 | 16.04 | 119812 | 18967 | 1.48% |
| 2025-08-12 | 15.61 | 15.64 | -0.04 | -0.26% | 15.58 | 15.75 | 84580 | 13239 | 1.05% |
| 2025-08-11 | 15.51 | 15.68 | 0.15 | 0.97% | 15.38 | 15.73 | 96610 | 15097 | 1.20% |
| 2025-08-08 | 15.20 | 15.53 | 0.33 | 2.17% | 15.15 | 15.85 | 159099 | 24734 | 1.97% |
| 2025-08-07 | 15.13 | 15.20 | 0.02 | 0.13% | 15.11 | 15.27 | 79388 | 12056 | 0.98% |
| 2025-08-06 | 15.15 | 15.18 | 0.03 | 0.20% | 15.01 | 15.19 | 73438 | 11105 | 0.91% |
| 2025-08-05 | 14.75 | 15.15 | 0.42 | 2.85% | 14.74 | 15.32 | 145717 | 22019 | 1.80% |
| 2025-08-04 | 14.83 | 14.73 | -0.16 | -1.07% | 14.59 | 14.88 | 73231 | 10756 | 0.91% |
| 2025-08-01 | 14.78 | 14.89 | 0.12 | 0.81% | 14.75 | 14.95 | 63666 | 9461 | 0.79% |
| 2025-07-31 | 15.06 | 14.77 | -0.32 | -2.12% | 14.73 | 15.09 | 91272 | 13574 | 1.13% |
| 2025-07-30 | 14.91 | 15.09 | 0.19 | 1.28% | 14.82 | 15.16 | 125474 | 18892 | 1.55% |
| 2025-07-29 | 14.90 | 14.90 | -0.03 | -0.20% | 14.72 | 14.92 | 78869 | 11677 | 0.98% |
| 2025-07-28 | 15.07 | 14.93 | -0.13 | -0.86% | 14.89 | 15.11 | 81059 | 12142 | 1.00% |
| 2025-07-25 | 15.04 | 15.06 | 0.06 | 0.40% | 14.94 | 15.26 | 106929 | 16125 | 1.32% |
| 2025-07-24 | 14.90 | 15.00 | 0.12 | 0.81% | 14.84 | 15.08 | 106935 | 15972 | 1.32% |