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 | 15.21 | 15.70 | 0.39 | 2.55% | 15.16 | 15.93 | 119904 | 18683 | 4.08% |
| 2025-10-30 | 15.75 | 15.31 | -0.84 | -5.20% | 15.28 | 15.81 | 144181 | 22323 | 4.90% |
| 2025-10-29 | 16.15 | 16.15 | -0.45 | -2.71% | 15.72 | 16.28 | 175901 | 28265 | 5.98% |
| 2025-10-28 | 15.16 | 16.60 | 1.45 | 9.57% | 15.03 | 17.55 | 325635 | 53427 | 11.07% |
| 2025-10-27 | 15.06 | 15.15 | 0.25 | 1.68% | 15.01 | 15.27 | 73063 | 11058 | 2.48% |
| 2025-10-24 | 14.88 | 14.90 | 0.01 | 0.07% | 14.82 | 15.20 | 65958 | 9909 | 2.24% |
| 2025-10-23 | 15.00 | 14.89 | -0.09 | -0.60% | 14.53 | 15.04 | 72744 | 10676 | 2.47% |
| 2025-10-22 | 15.41 | 14.98 | -0.75 | -4.77% | 14.92 | 15.59 | 138953 | 21044 | 4.72% |
| 2025-10-21 | 15.25 | 15.73 | 0.47 | 3.08% | 15.18 | 15.97 | 120669 | 18941 | 4.10% |
| 2025-10-20 | 15.35 | 15.26 | -0.02 | -0.13% | 15.11 | 15.80 | 79765 | 12247 | 2.71% |
| 2025-10-17 | 15.50 | 15.28 | -0.17 | -1.10% | 15.28 | 16.15 | 95706 | 14972 | 3.25% |
| 2025-10-16 | 15.99 | 15.45 | -0.49 | -3.07% | 15.38 | 16.03 | 95913 | 14962 | 3.26% |
| 2025-10-15 | 16.40 | 15.94 | -0.53 | -3.22% | 15.29 | 16.44 | 141111 | 22176 | 4.80% |
| 2025-10-14 | 17.20 | 16.47 | -0.53 | -3.12% | 16.40 | 17.21 | 197323 | 32988 | 6.71% |
| 2025-10-13 | 15.43 | 17.00 | 0.97 | 6.05% | 15.27 | 17.00 | 249739 | 41463 | 8.49% |
| 2025-10-10 | 15.70 | 16.03 | 0.33 | 2.10% | 15.43 | 16.39 | 178527 | 28646 | 6.07% |
| 2025-10-09 | 15.60 | 15.70 | 0.08 | 0.51% | 15.23 | 15.73 | 98559 | 15294 | 3.35% |
| 2025-09-30 | 15.38 | 15.62 | 0.33 | 2.16% | 15.38 | 15.78 | 98970 | 15470 | 3.36% |
| 2025-09-29 | 15.57 | 15.29 | -0.54 | -3.41% | 15.03 | 15.72 | 95095 | 14542 | 3.23% |
| 2025-09-26 | 15.50 | 15.83 | 0.41 | 2.66% | 15.35 | 16.18 | 139614 | 22081 | 4.74% |
| 2025-09-25 | 15.53 | 15.42 | -0.12 | -0.77% | 15.36 | 15.92 | 92417 | 14374 | 3.14% |
| 2025-09-24 | 15.56 | 15.54 | -0.44 | -2.75% | 15.30 | 15.70 | 102455 | 15864 | 3.48% |
| 2025-09-23 | 16.28 | 15.98 | 0.16 | 1.01% | 15.43 | 16.88 | 126752 | 20231 | 4.31% |
| 2025-09-22 | 15.48 | 15.82 | 0.33 | 2.13% | 15.45 | 15.89 | 94415 | 14835 | 3.21% |
| 2025-09-19 | 16.02 | 15.49 | -0.67 | -4.15% | 15.48 | 16.37 | 136252 | 21557 | 4.63% |
| 2025-09-18 | 16.33 | 16.16 | -0.27 | -1.64% | 16.01 | 16.96 | 142284 | 23500 | 4.84% |
| 2025-09-17 | 16.21 | 16.43 | 0.21 | 1.29% | 16.02 | 16.77 | 107947 | 17636 | 3.67% |
| 2025-09-16 | 16.03 | 16.22 | -0.05 | -0.31% | 15.95 | 16.23 | 82077 | 13209 | 2.79% |
| 2025-09-15 | 16.63 | 16.27 | -0.33 | -1.99% | 16.00 | 16.63 | 104046 | 16841 | 3.54% |
| 2025-09-12 | 16.80 | 16.60 | -0.28 | -1.66% | 16.55 | 16.96 | 118022 | 19741 | 4.01% |
| 2025-09-11 | 16.60 | 16.88 | 0.36 | 2.18% | 16.21 | 16.99 | 128684 | 21368 | 4.37% |
| 2025-09-10 | 17.00 | 16.52 | -1.01 | -5.76% | 16.38 | 17.13 | 156528 | 26006 | 5.32% |
| 2025-09-09 | 16.79 | 17.53 | 1.16 | 7.09% | 16.78 | 17.98 | 277270 | 48596 | 9.42% |
| 2025-09-08 | 16.20 | 16.37 | 0.21 | 1.30% | 16.07 | 16.63 | 105701 | 17306 | 3.59% |
| 2025-09-05 | 16.41 | 16.16 | -0.16 | -0.98% | 16.04 | 16.60 | 133360 | 21538 | 4.53% |
| 2025-09-04 | 16.80 | 16.32 | -0.69 | -4.06% | 16.12 | 16.96 | 147020 | 24413 | 5.00% |
| 2025-09-03 | 18.50 | 17.01 | -1.44 | -7.80% | 16.84 | 18.82 | 182055 | 31976 | 6.19% |
| 2025-09-02 | 19.25 | 18.45 | -0.80 | -4.16% | 18.20 | 19.25 | 134978 | 24983 | 4.59% |
| 2025-09-01 | 19.01 | 19.25 | -0.02 | -0.10% | 18.53 | 19.40 | 164248 | 31053 | 5.58% |
| 2025-08-29 | 18.48 | 19.27 | 0.69 | 3.71% | 18.20 | 19.47 | 232107 | 44134 | 7.89% |
| 2025-08-28 | 18.49 | 18.58 | -0.15 | -0.80% | 17.49 | 18.83 | 229663 | 41727 | 7.81% |
| 2025-08-27 | 20.00 | 18.73 | -1.25 | -6.26% | 18.73 | 20.11 | 234715 | 45048 | 7.98% |
| 2025-08-26 | 20.60 | 19.98 | -0.50 | -2.44% | 19.90 | 20.60 | 159522 | 31992 | 5.42% |
| 2025-08-25 | 19.90 | 20.48 | -0.02 | -0.10% | 19.85 | 20.60 | 214774 | 43519 | 7.30% |
| 2025-08-22 | 20.48 | 20.50 | 0.08 | 0.39% | 20.30 | 21.10 | 199502 | 41269 | 8.10% |
| 2025-08-21 | 21.08 | 20.42 | -0.78 | -3.68% | 20.42 | 21.39 | 187090 | 38906 | 7.60% |
| 2025-08-20 | 21.51 | 21.20 | -0.82 | -3.72% | 21.02 | 21.86 | 239339 | 50878 | 9.72% |
| 2025-08-19 | 22.35 | 22.02 | -0.98 | -4.26% | 22.00 | 23.06 | 342718 | 76256 | 13.92% |
| 2025-08-18 | 22.40 | 23.00 | 1.37 | 6.33% | 21.44 | 23.38 | 474626 | 107245 | 19.27% |
| 2025-08-15 | 20.69 | 21.63 | 0.27 | 1.26% | 20.41 | 21.94 | 356044 | 75412 | 14.46% |
| 2025-08-14 | 20.67 | 21.36 | 0.19 | 0.90% | 19.80 | 21.56 | 408059 | 83343 | 16.57% |
| 2025-08-13 | 20.12 | 21.17 | 0.73 | 3.57% | 20.12 | 22.50 | 458832 | 98029 | 18.63% |
| 2025-08-12 | 21.03 | 20.44 | -0.97 | -4.53% | 20.25 | 21.99 | 381883 | 79590 | 15.51% |
| 2025-08-11 | 21.20 | 21.41 | 0.35 | 1.66% | 20.80 | 22.08 | 441327 | 93606 | 17.92% |
| 2025-08-08 | 21.93 | 21.06 | -1.30 | -5.81% | 20.83 | 23.50 | 646883 | 142476 | 26.27% |
| 2025-08-07 | 21.73 | 22.36 | 1.66 | 8.02% | 19.88 | 23.87 | 860992 | 188270 | 34.96% |
| 2025-08-06 | 17.25 | 20.70 | 3.45 | 20.00% | 17.12 | 20.70 | 684260 | 134679 | 27.78% |
| 2025-08-05 | 17.23 | 17.25 | -0.25 | -1.43% | 16.91 | 18.00 | 403784 | 70049 | 16.40% |
| 2025-08-04 | 16.03 | 17.50 | 1.20 | 7.36% | 16.00 | 17.72 | 474501 | 80860 | 19.27% |
| 2025-08-01 | 16.50 | 16.30 | -0.70 | -4.12% | 15.75 | 17.10 | 396105 | 64539 | 16.08% |
| 2025-07-31 | 16.51 | 17.00 | -1.03 | -5.71% | 16.33 | 17.44 | 576061 | 97200 | 23.39% |
| 2025-07-30 | 15.84 | 18.03 | 2.33 | 14.84% | 15.73 | 18.84 | 753614 | 135309 | 30.60% |
| 2025-07-29 | 14.86 | 15.70 | 0.88 | 5.94% | 14.86 | 16.00 | 328255 | 51192 | 13.33% |
| 2025-07-28 | 14.68 | 14.82 | 0.14 | 0.95% | 14.55 | 14.97 | 125898 | 18605 | 5.11% |
| 2025-07-25 | 14.93 | 14.68 | -0.27 | -1.81% | 14.45 | 15.09 | 158946 | 23390 | 6.45% |
| 2025-07-24 | 14.84 | 14.95 | 0.17 | 1.15% | 14.62 | 14.98 | 156257 | 23098 | 6.34% |