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 | 14.54 | 14.80 | 0.30 | 2.07% | 14.51 | 14.96 | 152707 | 22563 | 1.78% |
| 2025-10-30 | 14.72 | 14.50 | -0.31 | -2.09% | 14.48 | 14.82 | 158188 | 23140 | 1.85% |
| 2025-10-29 | 15.05 | 14.81 | -0.15 | -1.00% | 14.53 | 15.09 | 200436 | 29503 | 2.34% |
| 2025-10-28 | 14.49 | 14.96 | 0.47 | 3.24% | 14.40 | 15.04 | 247821 | 36720 | 2.90% |
| 2025-10-27 | 14.86 | 14.49 | -0.55 | -3.66% | 14.13 | 14.89 | 309050 | 44745 | 3.61% |
| 2025-10-24 | 15.06 | 15.04 | -0.04 | -0.27% | 14.91 | 15.15 | 138196 | 20786 | 1.62% |
| 2025-10-23 | 14.88 | 15.08 | 0.18 | 1.21% | 14.62 | 15.15 | 149854 | 22353 | 1.75% |
| 2025-10-22 | 14.84 | 14.90 | 0.00 | 0.00% | 14.75 | 14.99 | 60648 | 9022 | 0.71% |
| 2025-10-21 | 14.66 | 14.90 | 0.19 | 1.29% | 14.62 | 15.00 | 103140 | 15306 | 1.21% |
| 2025-10-20 | 14.75 | 14.71 | 0.21 | 1.45% | 14.62 | 14.92 | 103710 | 15298 | 1.21% |
| 2025-10-17 | 14.95 | 14.50 | -0.44 | -2.95% | 14.46 | 15.02 | 127891 | 18722 | 1.49% |
| 2025-10-16 | 15.14 | 14.94 | -0.25 | -1.65% | 14.86 | 15.19 | 106151 | 15905 | 1.24% |
| 2025-10-15 | 15.10 | 15.19 | 0.12 | 0.80% | 14.96 | 15.37 | 104007 | 15762 | 1.22% |
| 2025-10-14 | 15.52 | 15.07 | -0.50 | -3.21% | 15.05 | 15.65 | 156936 | 24034 | 1.83% |
| 2025-10-13 | 15.05 | 15.57 | 0.04 | 0.26% | 15.02 | 15.65 | 138464 | 21378 | 1.62% |
| 2025-10-10 | 15.83 | 15.53 | -0.43 | -2.69% | 15.51 | 15.86 | 149807 | 23439 | 1.75% |
| 2025-10-09 | 15.60 | 15.96 | 0.42 | 2.70% | 15.60 | 16.30 | 247197 | 39654 | 2.89% |
| 2025-09-30 | 15.38 | 15.54 | 0.22 | 1.44% | 15.35 | 15.66 | 117744 | 18235 | 1.38% |
| 2025-09-29 | 15.21 | 15.32 | 0.04 | 0.26% | 15.08 | 15.43 | 109467 | 16675 | 1.28% |
| 2025-09-26 | 15.75 | 15.28 | -0.26 | -1.67% | 15.28 | 15.78 | 158376 | 24566 | 1.85% |
| 2025-09-25 | 15.56 | 15.54 | -0.12 | -0.77% | 15.46 | 15.81 | 139113 | 21743 | 1.63% |
| 2025-09-24 | 15.12 | 15.66 | 0.42 | 2.76% | 15.09 | 15.70 | 163555 | 25148 | 1.91% |
| 2025-09-23 | 15.61 | 15.24 | -0.41 | -2.62% | 14.92 | 15.61 | 174228 | 26369 | 2.04% |
| 2025-09-22 | 15.36 | 15.65 | 0.31 | 2.02% | 15.36 | 15.70 | 116247 | 18106 | 1.36% |
| 2025-09-19 | 15.71 | 15.34 | -0.37 | -2.36% | 15.25 | 15.82 | 193155 | 29935 | 2.26% |
| 2025-09-18 | 16.26 | 15.71 | -0.64 | -3.91% | 15.60 | 16.32 | 238593 | 38175 | 2.79% |
| 2025-09-17 | 15.98 | 16.35 | 0.30 | 1.87% | 15.81 | 16.40 | 217584 | 35230 | 2.54% |
| 2025-09-16 | 15.89 | 16.05 | 0.16 | 1.01% | 15.77 | 16.05 | 153152 | 24383 | 1.79% |
| 2025-09-15 | 16.03 | 15.89 | -0.18 | -1.12% | 15.78 | 16.13 | 182732 | 29113 | 2.14% |
| 2025-09-12 | 16.43 | 16.07 | -0.18 | -1.11% | 16.05 | 16.43 | 200301 | 32462 | 2.34% |
| 2025-09-11 | 15.90 | 16.25 | 0.37 | 2.33% | 15.75 | 16.25 | 228996 | 36879 | 2.68% |
| 2025-09-10 | 16.18 | 15.88 | -0.38 | -2.34% | 15.86 | 16.36 | 194579 | 31165 | 2.27% |
| 2025-09-09 | 16.49 | 16.26 | -0.23 | -1.39% | 16.20 | 16.77 | 244462 | 40231 | 2.86% |
| 2025-09-08 | 16.09 | 16.49 | 0.29 | 1.79% | 16.00 | 16.60 | 236988 | 38594 | 2.77% |
| 2025-09-05 | 15.88 | 16.20 | 0.30 | 1.89% | 15.58 | 16.22 | 215906 | 34541 | 2.52% |
| 2025-09-04 | 15.87 | 15.90 | 0.03 | 0.19% | 15.50 | 16.23 | 248262 | 39421 | 2.90% |
| 2025-09-03 | 16.41 | 15.87 | -0.48 | -2.94% | 15.80 | 16.45 | 180919 | 29058 | 2.11% |
| 2025-09-02 | 17.10 | 16.35 | -0.61 | -3.60% | 16.17 | 17.14 | 283215 | 46479 | 3.31% |
| 2025-09-01 | 17.00 | 16.96 | 0.05 | 0.30% | 16.74 | 17.36 | 286104 | 48735 | 3.34% |
| 2025-08-29 | 17.31 | 16.91 | -0.54 | -3.09% | 16.76 | 17.54 | 329690 | 56149 | 3.85% |
| 2025-08-28 | 17.01 | 17.45 | 0.18 | 1.04% | 16.72 | 17.54 | 371702 | 63926 | 4.34% |
| 2025-08-27 | 18.21 | 17.27 | -0.43 | -2.43% | 17.18 | 18.36 | 469861 | 83483 | 5.49% |
| 2025-08-26 | 17.85 | 17.70 | -0.25 | -1.39% | 17.51 | 18.16 | 406083 | 72080 | 4.75% |
| 2025-08-25 | 18.14 | 17.95 | -0.11 | -0.61% | 17.83 | 18.48 | 468119 | 84853 | 5.47% |
| 2025-08-22 | 17.99 | 18.06 | -0.20 | -1.10% | 17.93 | 18.35 | 491040 | 89027 | 5.74% |
| 2025-08-21 | 19.43 | 18.26 | 0.13 | 0.72% | 18.13 | 19.89 | 870097 | 164216 | 10.17% |
| 2025-08-20 | 18.32 | 18.13 | -0.41 | -2.21% | 17.80 | 18.41 | 532031 | 96289 | 6.22% |
| 2025-08-19 | 18.68 | 18.54 | -0.26 | -1.38% | 18.43 | 19.19 | 715434 | 133835 | 8.36% |
| 2025-08-18 | 18.60 | 18.80 | -0.05 | -0.27% | 18.45 | 19.75 | 1022102 | 194649 | 11.94% |
| 2025-08-15 | 18.01 | 18.85 | -0.23 | -1.21% | 17.33 | 19.09 | 1430963 | 256619 | 16.72% |
| 2025-08-14 | 16.64 | 19.08 | 2.46 | 14.80% | 16.64 | 19.94 | 1757658 | 337109 | 20.54% |
| 2025-08-13 | 16.12 | 16.62 | 0.50 | 3.10% | 16.02 | 16.97 | 530013 | 87885 | 6.19% |
| 2025-08-12 | 16.14 | 16.12 | -0.02 | -0.12% | 15.89 | 16.25 | 250801 | 40277 | 2.93% |
| 2025-08-11 | 16.00 | 16.14 | 0.09 | 0.56% | 15.93 | 16.22 | 212630 | 34254 | 2.48% |
| 2025-08-08 | 16.27 | 16.05 | -0.37 | -2.25% | 15.99 | 16.40 | 261935 | 42191 | 3.06% |
| 2025-08-07 | 16.81 | 16.42 | -0.31 | -1.85% | 16.23 | 16.86 | 410236 | 67540 | 4.79% |
| 2025-08-06 | 17.05 | 16.73 | -0.30 | -1.76% | 16.68 | 17.14 | 371712 | 62579 | 4.34% |
| 2025-08-05 | 17.15 | 17.03 | -0.31 | -1.79% | 16.76 | 17.32 | 487771 | 82844 | 5.70% |
| 2025-08-04 | 17.59 | 17.34 | -0.50 | -2.80% | 17.17 | 18.61 | 717208 | 127647 | 8.38% |
| 2025-08-01 | 17.16 | 17.84 | 1.00 | 5.94% | 16.92 | 18.27 | 816175 | 142848 | 9.54% |
| 2025-07-31 | 17.32 | 16.84 | -0.91 | -5.13% | 16.77 | 17.68 | 721533 | 123674 | 8.43% |
| 2025-07-30 | 18.67 | 17.75 | -1.90 | -9.67% | 17.61 | 19.00 | 1006553 | 182395 | 11.76% |
| 2025-07-29 | 17.57 | 19.65 | 3.07 | 18.52% | 17.50 | 19.90 | 1411544 | 264663 | 16.50% |
| 2025-07-28 | 15.69 | 16.58 | 0.60 | 3.75% | 15.69 | 16.68 | 592288 | 96647 | 6.92% |
| 2025-07-25 | 15.31 | 15.98 | 0.42 | 2.70% | 14.84 | 16.15 | 584582 | 90376 | 6.83% |
| 2025-07-24 | 14.56 | 15.56 | 1.01 | 6.94% | 14.56 | 15.58 | 420256 | 64078 | 4.91% |