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 | 15.55 | 16.27 | 0.49 | 3.11% | 15.52 | 16.51 | 487421 | 78771 | 8.92% |
| 2025-10-30 | 15.67 | 15.78 | 0.06 | 0.38% | 15.41 | 16.09 | 294249 | 46292 | 5.38% |
| 2025-10-29 | 15.85 | 15.72 | -0.13 | -0.82% | 15.48 | 15.85 | 248499 | 38755 | 4.55% |
| 2025-10-28 | 15.78 | 15.85 | 0.07 | 0.44% | 15.66 | 15.97 | 184496 | 29219 | 3.38% |
| 2025-10-27 | 15.72 | 15.78 | 0.20 | 1.28% | 15.68 | 15.87 | 180938 | 28568 | 3.31% |
| 2025-10-24 | 15.50 | 15.58 | 0.09 | 0.58% | 15.46 | 15.67 | 161894 | 25233 | 2.96% |
| 2025-10-23 | 15.24 | 15.49 | 0.26 | 1.71% | 15.07 | 15.50 | 160926 | 24592 | 2.94% |
| 2025-10-22 | 15.45 | 15.23 | -0.33 | -2.12% | 15.19 | 15.49 | 159651 | 24460 | 2.92% |
| 2025-10-21 | 15.44 | 15.56 | 0.08 | 0.52% | 15.28 | 15.57 | 165724 | 25619 | 3.03% |
| 2025-10-20 | 15.52 | 15.48 | 0.04 | 0.26% | 15.45 | 15.72 | 155775 | 24246 | 2.85% |
| 2025-10-17 | 16.00 | 15.44 | -0.78 | -4.81% | 15.43 | 16.00 | 251391 | 39480 | 4.60% |
| 2025-10-16 | 15.71 | 16.22 | 0.67 | 4.31% | 15.59 | 16.31 | 444638 | 71087 | 8.13% |
| 2025-10-15 | 15.20 | 15.55 | 0.31 | 2.03% | 15.11 | 15.58 | 176862 | 27283 | 3.24% |
| 2025-10-14 | 15.79 | 15.24 | -0.48 | -3.05% | 15.18 | 15.93 | 246262 | 38282 | 4.50% |
| 2025-10-13 | 15.00 | 15.72 | -0.20 | -1.26% | 14.96 | 15.82 | 247524 | 38339 | 4.53% |
| 2025-10-10 | 16.25 | 15.92 | -0.45 | -2.75% | 15.90 | 16.25 | 249026 | 39939 | 4.56% |
| 2025-10-09 | 16.20 | 16.37 | 0.01 | 0.06% | 16.17 | 16.54 | 283514 | 46394 | 5.19% |
| 2025-09-30 | 16.70 | 16.36 | 0.22 | 1.36% | 16.36 | 16.90 | 342960 | 56765 | 6.27% |
| 2025-09-29 | 15.87 | 16.14 | 0.39 | 2.48% | 15.67 | 16.21 | 245284 | 39168 | 4.49% |
| 2025-09-26 | 16.29 | 15.75 | -0.54 | -3.31% | 15.75 | 16.35 | 315817 | 50549 | 5.78% |
| 2025-09-25 | 16.48 | 16.29 | -0.23 | -1.39% | 16.29 | 16.74 | 310495 | 51231 | 5.68% |
| 2025-09-24 | 16.08 | 16.52 | 0.28 | 1.72% | 15.96 | 16.53 | 310181 | 50567 | 5.67% |
| 2025-09-23 | 16.63 | 16.24 | -0.54 | -3.22% | 15.87 | 16.70 | 443942 | 71779 | 8.12% |
| 2025-09-22 | 16.88 | 16.78 | -0.32 | -1.87% | 16.49 | 16.93 | 433648 | 72503 | 7.93% |
| 2025-09-19 | 17.86 | 17.10 | -0.57 | -3.23% | 17.10 | 17.97 | 512408 | 88791 | 9.37% |
| 2025-09-18 | 17.48 | 17.67 | 0.53 | 3.09% | 17.22 | 18.28 | 1038771 | 184889 | 19.00% |
| 2025-09-17 | 17.00 | 17.14 | 0.17 | 1.00% | 16.75 | 17.17 | 476816 | 80990 | 8.72% |
| 2025-09-16 | 16.59 | 16.97 | 0.43 | 2.60% | 16.45 | 16.99 | 384315 | 64529 | 7.03% |
| 2025-09-15 | 16.75 | 16.54 | -0.16 | -0.96% | 16.47 | 16.85 | 311307 | 51745 | 5.69% |
| 2025-09-12 | 16.69 | 16.70 | 0.01 | 0.06% | 16.59 | 16.93 | 400392 | 67126 | 7.32% |
| 2025-09-11 | 16.12 | 16.69 | 0.57 | 3.54% | 15.96 | 16.70 | 419649 | 68938 | 7.68% |
| 2025-09-10 | 16.04 | 16.12 | 0.19 | 1.19% | 15.97 | 16.24 | 243915 | 39346 | 4.46% |
| 2025-09-09 | 16.50 | 15.93 | -0.60 | -3.63% | 15.89 | 16.50 | 331768 | 53471 | 6.07% |
| 2025-09-08 | 16.50 | 16.53 | 0.02 | 0.12% | 16.31 | 16.62 | 318036 | 52415 | 5.82% |
| 2025-09-05 | 16.24 | 16.51 | 0.37 | 2.29% | 15.98 | 16.52 | 339850 | 55423 | 6.22% |
| 2025-09-04 | 16.70 | 16.14 | -0.46 | -2.77% | 15.80 | 16.84 | 442790 | 72732 | 8.10% |
| 2025-09-03 | 17.30 | 16.60 | -0.53 | -3.09% | 16.56 | 17.35 | 396656 | 67119 | 7.26% |
| 2025-09-02 | 18.10 | 17.13 | -1.04 | -5.72% | 17.00 | 18.13 | 647313 | 112249 | 11.84% |
| 2025-09-01 | 18.45 | 18.17 | -0.14 | -0.76% | 18.13 | 18.74 | 494482 | 90829 | 9.05% |
| 2025-08-29 | 18.66 | 18.31 | -0.49 | -2.61% | 18.13 | 18.73 | 559642 | 102805 | 10.24% |
| 2025-08-28 | 18.51 | 18.80 | 0.30 | 1.62% | 17.90 | 18.82 | 890547 | 163807 | 16.29% |
| 2025-08-27 | 19.75 | 18.50 | -1.25 | -6.33% | 18.50 | 20.09 | 1211061 | 233868 | 22.15% |
| 2025-08-26 | 20.60 | 19.75 | 0.15 | 0.77% | 19.58 | 21.28 | 1468217 | 299287 | 26.86% |
| 2025-08-25 | 19.20 | 19.60 | 0.72 | 3.81% | 19.06 | 19.88 | 1152861 | 224113 | 21.09% |
| 2025-08-22 | 18.55 | 18.88 | 0.16 | 0.85% | 18.46 | 19.28 | 932293 | 175873 | 17.05% |
| 2025-08-21 | 19.00 | 18.72 | 0.10 | 0.54% | 18.53 | 19.73 | 1231143 | 236149 | 22.52% |
| 2025-08-20 | 18.57 | 18.62 | -0.16 | -0.85% | 18.12 | 19.07 | 864726 | 160049 | 15.82% |
| 2025-08-19 | 18.79 | 18.78 | -0.30 | -1.57% | 18.69 | 19.77 | 1233617 | 235989 | 22.57% |
| 2025-08-18 | 18.62 | 19.08 | 0.74 | 4.03% | 18.13 | 19.88 | 1393130 | 264307 | 25.49% |
| 2025-08-15 | 16.93 | 18.34 | 1.19 | 6.94% | 16.93 | 18.89 | 1481572 | 267009 | 27.10% |
| 2025-08-14 | 17.35 | 17.15 | -0.18 | -1.04% | 17.15 | 18.16 | 1238178 | 218306 | 22.65% |
| 2025-08-13 | 17.32 | 17.33 | -0.15 | -0.86% | 17.14 | 17.69 | 1006819 | 174863 | 18.42% |
| 2025-08-12 | 16.91 | 17.48 | 0.24 | 1.39% | 16.75 | 17.80 | 1397613 | 243484 | 25.42% |
| 2025-08-11 | 16.96 | 17.24 | 0.93 | 5.70% | 16.67 | 17.94 | 1386107 | 239485 | 25.21% |
| 2025-08-08 | 16.10 | 16.31 | 0.24 | 1.49% | 15.64 | 16.50 | 674801 | 108570 | 12.28% |
| 2025-08-07 | 16.16 | 16.07 | -0.08 | -0.50% | 15.99 | 16.35 | 350988 | 56599 | 6.38% |
| 2025-08-06 | 15.90 | 16.15 | 0.20 | 1.25% | 15.81 | 16.21 | 357756 | 57577 | 6.51% |
| 2025-08-05 | 15.93 | 15.95 | 0.03 | 0.19% | 15.74 | 16.05 | 265189 | 42102 | 4.82% |
| 2025-08-04 | 15.66 | 15.92 | 0.14 | 0.89% | 15.60 | 15.96 | 215405 | 34093 | 3.92% |
| 2025-08-01 | 16.17 | 15.78 | -0.42 | -2.59% | 15.65 | 16.23 | 403573 | 64227 | 7.34% |
| 2025-07-31 | 15.90 | 16.20 | 0.12 | 0.75% | 15.85 | 16.67 | 493072 | 80359 | 8.97% |
| 2025-07-30 | 16.64 | 16.08 | -0.56 | -3.37% | 16.00 | 16.75 | 547596 | 89611 | 9.96% |
| 2025-07-29 | 16.80 | 16.64 | -0.32 | -1.89% | 16.52 | 16.90 | 452046 | 75290 | 8.22% |
| 2025-07-28 | 16.84 | 16.96 | 0.27 | 1.62% | 16.45 | 16.99 | 617422 | 102856 | 11.23% |
| 2025-07-25 | 16.99 | 16.69 | -0.27 | -1.59% | 16.68 | 17.10 | 591853 | 99711 | 10.77% |
| 2025-07-24 | 16.88 | 16.96 | 0.08 | 0.47% | 16.65 | 17.08 | 793868 | 133602 | 14.44% |