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 | 15.89 | 15.78 | -0.25 | -1.56% | 15.72 | 16.77 | 618490 | 99786 | 3.90% |
| 2025-10-30 | 16.29 | 16.03 | -0.40 | -2.43% | 15.95 | 16.57 | 681022 | 110619 | 4.30% |
| 2025-10-29 | 14.97 | 16.43 | 1.48 | 9.90% | 14.80 | 16.45 | 1112843 | 177602 | 7.02% |
| 2025-10-28 | 15.12 | 14.95 | -0.21 | -1.39% | 14.80 | 15.25 | 370345 | 55517 | 2.34% |
| 2025-10-27 | 15.06 | 15.16 | 0.19 | 1.27% | 14.85 | 15.25 | 476601 | 71866 | 3.01% |
| 2025-10-24 | 15.25 | 14.97 | -0.30 | -1.96% | 14.88 | 15.41 | 497956 | 74905 | 3.14% |
| 2025-10-23 | 15.49 | 15.27 | -0.30 | -1.93% | 14.87 | 15.50 | 455423 | 68913 | 2.87% |
| 2025-10-22 | 16.11 | 15.57 | -0.54 | -3.35% | 15.42 | 16.11 | 502860 | 78734 | 3.17% |
| 2025-10-21 | 16.43 | 16.11 | -0.24 | -1.47% | 15.99 | 16.51 | 384072 | 61949 | 2.42% |
| 2025-10-20 | 16.90 | 16.35 | -0.31 | -1.86% | 16.20 | 17.06 | 404841 | 66508 | 2.55% |
| 2025-10-17 | 17.43 | 16.66 | -0.77 | -4.42% | 16.63 | 17.78 | 564679 | 96097 | 3.56% |
| 2025-10-16 | 17.50 | 17.43 | -0.30 | -1.69% | 17.26 | 17.80 | 495988 | 86696 | 3.13% |
| 2025-10-15 | 16.75 | 17.73 | 1.07 | 6.42% | 16.55 | 17.78 | 926753 | 159974 | 5.85% |
| 2025-10-14 | 15.77 | 16.66 | 0.93 | 5.91% | 15.77 | 17.30 | 822477 | 138035 | 5.19% |
| 2025-10-13 | 15.75 | 15.73 | -0.51 | -3.14% | 15.34 | 15.96 | 438657 | 68733 | 2.77% |
| 2025-10-10 | 16.70 | 16.24 | -0.50 | -2.99% | 16.20 | 16.90 | 315372 | 51971 | 1.99% |
| 2025-10-09 | 16.55 | 16.74 | 0.21 | 1.27% | 16.35 | 17.04 | 447556 | 75150 | 2.82% |
| 2025-09-30 | 16.35 | 16.53 | 0.12 | 0.73% | 16.22 | 16.70 | 379627 | 62704 | 2.39% |
| 2025-09-29 | 15.50 | 16.41 | 0.94 | 6.08% | 15.48 | 16.50 | 709224 | 114710 | 4.47% |
| 2025-09-26 | 16.00 | 15.47 | -0.63 | -3.91% | 15.47 | 16.10 | 352861 | 55394 | 2.23% |
| 2025-09-25 | 15.36 | 16.10 | 0.62 | 4.01% | 15.31 | 16.26 | 660162 | 105995 | 4.16% |
| 2025-09-24 | 14.55 | 15.48 | 0.76 | 5.16% | 14.55 | 15.50 | 463886 | 70284 | 2.93% |
| 2025-09-23 | 15.17 | 14.72 | -0.47 | -3.09% | 14.47 | 15.28 | 414569 | 61224 | 2.62% |
| 2025-09-22 | 15.38 | 15.19 | -0.30 | -1.94% | 14.90 | 15.48 | 419278 | 63377 | 2.64% |
| 2025-09-19 | 15.71 | 15.49 | -0.17 | -1.09% | 15.45 | 15.98 | 278995 | 43707 | 1.76% |
| 2025-09-18 | 16.26 | 15.66 | -0.73 | -4.45% | 15.50 | 16.30 | 589065 | 93763 | 3.72% |
| 2025-09-17 | 15.91 | 16.39 | 0.45 | 2.82% | 15.76 | 16.63 | 521757 | 84843 | 3.29% |
| 2025-09-16 | 16.10 | 15.94 | 0.07 | 0.44% | 15.63 | 16.45 | 473250 | 75522 | 2.99% |
| 2025-09-15 | 15.91 | 15.87 | -0.09 | -0.56% | 15.85 | 16.32 | 335076 | 53583 | 2.11% |
| 2025-09-12 | 16.29 | 15.96 | -0.24 | -1.48% | 15.60 | 16.49 | 473630 | 75833 | 2.99% |
| 2025-09-11 | 16.00 | 16.20 | 0.09 | 0.56% | 15.83 | 16.24 | 388685 | 62540 | 2.45% |
| 2025-09-10 | 16.10 | 16.11 | -0.17 | -1.04% | 15.78 | 16.20 | 451064 | 72210 | 2.85% |
| 2025-09-09 | 16.46 | 16.28 | -0.33 | -1.99% | 16.18 | 16.79 | 453360 | 74466 | 2.86% |
| 2025-09-08 | 16.67 | 16.61 | -0.05 | -0.30% | 16.42 | 17.30 | 823382 | 138216 | 5.19% |
| 2025-09-05 | 15.54 | 16.66 | 0.99 | 6.32% | 15.31 | 16.75 | 1374294 | 222914 | 8.67% |
| 2025-09-04 | 14.60 | 15.67 | 0.96 | 6.53% | 14.60 | 16.18 | 1441593 | 227475 | 9.09% |
| 2025-09-03 | 14.98 | 14.71 | -0.18 | -1.21% | 14.37 | 15.06 | 600790 | 88297 | 3.79% |
| 2025-09-02 | 15.23 | 14.89 | -0.45 | -2.93% | 14.76 | 15.53 | 461503 | 69722 | 2.91% |
| 2025-09-01 | 15.10 | 15.34 | 0.14 | 0.92% | 14.76 | 15.39 | 436710 | 65851 | 2.75% |
| 2025-08-29 | 15.04 | 15.20 | 0.13 | 0.86% | 14.81 | 15.48 | 417943 | 63298 | 2.64% |
| 2025-08-28 | 14.50 | 15.07 | 0.36 | 2.45% | 14.50 | 15.25 | 473832 | 70650 | 2.99% |
| 2025-08-27 | 15.63 | 14.71 | -0.99 | -6.31% | 14.68 | 15.75 | 699280 | 106395 | 4.41% |
| 2025-08-26 | 16.01 | 15.70 | -0.28 | -1.75% | 15.61 | 16.19 | 428438 | 68125 | 2.70% |
| 2025-08-25 | 15.60 | 15.98 | 0.48 | 3.10% | 15.40 | 16.14 | 568219 | 89217 | 3.58% |
| 2025-08-22 | 14.65 | 15.50 | 0.79 | 5.37% | 14.61 | 15.78 | 682259 | 104769 | 4.30% |
| 2025-08-21 | 14.81 | 14.71 | -0.17 | -1.14% | 14.65 | 15.00 | 293627 | 43471 | 1.85% |
| 2025-08-20 | 15.19 | 14.88 | -0.04 | -0.27% | 14.61 | 15.25 | 390078 | 57804 | 2.46% |
| 2025-08-19 | 14.86 | 14.92 | -0.02 | -0.13% | 14.73 | 15.14 | 353622 | 52750 | 2.23% |
| 2025-08-18 | 14.38 | 14.94 | 0.57 | 3.97% | 14.37 | 15.05 | 671950 | 99463 | 4.24% |
| 2025-08-15 | 13.85 | 14.37 | 0.48 | 3.46% | 13.80 | 14.47 | 551332 | 78205 | 3.48% |
| 2025-08-14 | 14.01 | 13.89 | -0.23 | -1.63% | 13.61 | 14.10 | 376326 | 52199 | 2.37% |
| 2025-08-13 | 14.14 | 14.12 | 0.00 | 0.00% | 13.91 | 14.23 | 317110 | 44609 | 2.00% |
| 2025-08-12 | 14.42 | 14.12 | -0.28 | -1.94% | 13.86 | 14.42 | 454918 | 63957 | 2.87% |
| 2025-08-11 | 14.39 | 14.40 | 0.02 | 0.14% | 14.29 | 14.62 | 316297 | 45567 | 2.00% |
| 2025-08-08 | 14.68 | 14.38 | -0.27 | -1.84% | 14.30 | 15.02 | 511651 | 74659 | 3.23% |
| 2025-08-07 | 15.02 | 14.65 | -0.36 | -2.40% | 14.41 | 15.07 | 371737 | 54460 | 2.34% |
| 2025-08-06 | 14.92 | 15.01 | 0.10 | 0.67% | 14.76 | 15.05 | 231028 | 34527 | 1.46% |
| 2025-08-05 | 14.65 | 14.91 | 0.30 | 2.05% | 14.57 | 14.93 | 258781 | 38158 | 1.63% |
| 2025-08-04 | 14.48 | 14.61 | -0.03 | -0.20% | 14.28 | 14.64 | 298590 | 43169 | 1.88% |
| 2025-08-01 | 14.00 | 14.64 | 0.65 | 4.65% | 13.91 | 14.91 | 644387 | 93651 | 4.06% |
| 2025-07-31 | 14.74 | 13.99 | -0.91 | -6.11% | 13.83 | 14.99 | 666099 | 95327 | 4.20% |
| 2025-07-30 | 15.01 | 14.90 | -0.08 | -0.53% | 14.76 | 15.31 | 369620 | 55555 | 2.33% |
| 2025-07-29 | 14.85 | 14.98 | 0.13 | 0.88% | 14.74 | 15.10 | 283419 | 42136 | 1.79% |
| 2025-07-28 | 14.55 | 14.85 | 0.08 | 0.54% | 14.43 | 14.96 | 317338 | 46861 | 2.00% |
| 2025-07-25 | 14.95 | 14.77 | -0.19 | -1.27% | 14.73 | 14.97 | 251808 | 37349 | 1.59% |
| 2025-07-24 | 14.40 | 14.96 | 0.45 | 3.10% | 14.35 | 15.00 | 555187 | 81986 | 3.50% |