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 | 15.29 | 15.69 | 0.34 | 2.21% | 15.29 | 15.86 | 96813 | 15190 | 2.64% |
| 2025-10-30 | 15.30 | 15.35 | 0.08 | 0.52% | 15.21 | 15.77 | 84502 | 13104 | 2.31% |
| 2025-10-29 | 15.21 | 15.27 | 0.02 | 0.13% | 15.12 | 15.51 | 55801 | 8521 | 1.52% |
| 2025-10-28 | 15.32 | 15.25 | -0.05 | -0.33% | 15.16 | 15.43 | 49789 | 7608 | 1.36% |
| 2025-10-27 | 15.24 | 15.30 | 0.09 | 0.59% | 15.19 | 15.46 | 64093 | 9808 | 1.75% |
| 2025-10-24 | 15.26 | 15.21 | -0.06 | -0.39% | 15.15 | 15.35 | 44301 | 6746 | 1.21% |
| 2025-10-23 | 15.16 | 15.27 | 0.07 | 0.46% | 15.01 | 15.32 | 47982 | 7286 | 1.31% |
| 2025-10-22 | 15.25 | 15.20 | -0.10 | -0.65% | 15.15 | 15.39 | 45118 | 6873 | 1.23% |
| 2025-10-21 | 15.45 | 15.30 | -0.14 | -0.91% | 15.13 | 15.50 | 58827 | 8996 | 1.61% |
| 2025-10-20 | 15.29 | 15.44 | 0.29 | 1.91% | 15.19 | 15.48 | 50577 | 7766 | 1.38% |
| 2025-10-17 | 15.62 | 15.15 | -0.47 | -3.01% | 15.13 | 15.72 | 73022 | 11250 | 1.99% |
| 2025-10-16 | 16.63 | 15.62 | -1.03 | -6.19% | 15.50 | 16.69 | 152385 | 24263 | 4.16% |
| 2025-10-15 | 16.43 | 16.65 | 0.22 | 1.34% | 16.22 | 16.70 | 67809 | 11187 | 1.85% |
| 2025-10-14 | 17.10 | 16.43 | -0.66 | -3.86% | 16.35 | 17.26 | 120333 | 20245 | 3.28% |
| 2025-10-13 | 16.19 | 17.09 | 0.27 | 1.61% | 15.95 | 17.11 | 171286 | 28379 | 4.68% |
| 2025-10-10 | 16.70 | 16.82 | 0.06 | 0.36% | 16.65 | 17.09 | 114993 | 19403 | 3.14% |
| 2025-10-09 | 16.68 | 16.76 | -0.08 | -0.48% | 16.38 | 16.91 | 137044 | 22868 | 3.74% |
| 2025-09-30 | 16.90 | 16.84 | 0.17 | 1.02% | 16.65 | 17.47 | 190363 | 32447 | 5.20% |
| 2025-09-29 | 16.47 | 16.67 | -0.16 | -0.95% | 16.43 | 16.93 | 181057 | 30262 | 4.94% |
| 2025-09-26 | 15.95 | 16.83 | 0.82 | 5.12% | 15.90 | 17.19 | 290583 | 48835 | 7.93% |
| 2025-09-25 | 16.06 | 16.01 | -0.32 | -1.96% | 15.95 | 16.31 | 179760 | 28998 | 4.91% |
| 2025-09-24 | 15.49 | 16.33 | 0.95 | 6.18% | 15.30 | 16.92 | 303698 | 49767 | 8.29% |
| 2025-09-23 | 15.53 | 15.38 | -0.20 | -1.28% | 15.15 | 15.67 | 78582 | 12051 | 2.15% |
| 2025-09-22 | 15.70 | 15.58 | -0.15 | -0.95% | 15.43 | 15.87 | 66622 | 10389 | 1.82% |
| 2025-09-19 | 16.32 | 15.73 | -0.65 | -3.97% | 15.62 | 16.32 | 118887 | 18897 | 3.25% |
| 2025-09-18 | 16.33 | 16.38 | 0.30 | 1.87% | 16.13 | 16.72 | 230276 | 37774 | 6.29% |
| 2025-09-17 | 16.01 | 16.08 | 0.04 | 0.25% | 15.83 | 16.25 | 108311 | 17344 | 2.96% |
| 2025-09-16 | 15.58 | 16.04 | 0.52 | 3.35% | 15.30 | 16.06 | 121953 | 19213 | 3.33% |
| 2025-09-15 | 15.77 | 15.52 | -0.24 | -1.52% | 15.45 | 15.88 | 66211 | 10343 | 1.81% |
| 2025-09-12 | 15.59 | 15.76 | 0.12 | 0.77% | 15.54 | 16.10 | 106881 | 16912 | 2.92% |
| 2025-09-11 | 15.65 | 15.64 | 0.10 | 0.64% | 15.44 | 15.69 | 79160 | 12337 | 2.16% |
| 2025-09-10 | 15.40 | 15.54 | 0.08 | 0.52% | 15.38 | 15.69 | 66152 | 10283 | 1.81% |
| 2025-09-09 | 15.39 | 15.46 | -0.02 | -0.13% | 15.38 | 15.75 | 75316 | 11690 | 2.06% |
| 2025-09-08 | 15.22 | 15.48 | 0.30 | 1.98% | 15.08 | 15.60 | 91565 | 14111 | 2.50% |
| 2025-09-05 | 14.83 | 15.18 | 0.37 | 2.50% | 14.71 | 15.31 | 82524 | 12412 | 2.25% |
| 2025-09-04 | 14.82 | 14.81 | -0.06 | -0.40% | 14.61 | 14.96 | 72681 | 10766 | 1.98% |
| 2025-09-03 | 15.26 | 14.87 | -0.29 | -1.91% | 14.80 | 15.45 | 80641 | 12153 | 2.20% |
| 2025-09-02 | 15.86 | 15.16 | -0.68 | -4.29% | 15.01 | 15.90 | 166998 | 25484 | 4.56% |
| 2025-09-01 | 15.46 | 15.84 | 0.38 | 2.46% | 15.40 | 16.15 | 113262 | 17973 | 3.09% |
| 2025-08-29 | 15.58 | 15.46 | -0.13 | -0.83% | 15.40 | 15.73 | 83643 | 13007 | 2.28% |
| 2025-08-28 | 16.08 | 15.59 | -0.13 | -0.83% | 15.20 | 16.14 | 132367 | 20764 | 3.61% |
| 2025-08-27 | 16.16 | 15.72 | -0.42 | -2.60% | 15.69 | 16.32 | 116200 | 18615 | 3.17% |
| 2025-08-26 | 16.20 | 16.14 | 0.01 | 0.06% | 15.97 | 16.26 | 95597 | 15430 | 2.61% |
| 2025-08-25 | 16.38 | 16.13 | -0.08 | -0.49% | 16.06 | 16.48 | 143129 | 23246 | 3.91% |
| 2025-08-22 | 16.45 | 16.21 | -0.50 | -2.99% | 16.08 | 16.62 | 197166 | 32164 | 5.38% |
| 2025-08-21 | 16.60 | 16.71 | -0.06 | -0.36% | 16.26 | 16.86 | 218618 | 36253 | 5.97% |
| 2025-08-20 | 15.68 | 16.77 | 1.05 | 6.68% | 15.60 | 16.80 | 365681 | 60175 | 9.98% |
| 2025-08-19 | 15.50 | 15.72 | 0.33 | 2.14% | 15.13 | 15.96 | 187918 | 29331 | 5.13% |
| 2025-08-18 | 15.35 | 15.39 | 0.07 | 0.46% | 15.24 | 15.48 | 88117 | 13551 | 2.41% |
| 2025-08-15 | 15.08 | 15.32 | 0.20 | 1.32% | 15.04 | 15.39 | 59469 | 9076 | 1.62% |
| 2025-08-14 | 15.42 | 15.12 | -0.26 | -1.69% | 15.03 | 15.44 | 69756 | 10623 | 1.90% |
| 2025-08-13 | 15.27 | 15.38 | 0.12 | 0.79% | 15.21 | 15.47 | 59015 | 9045 | 1.61% |
| 2025-08-12 | 15.38 | 15.26 | -0.12 | -0.78% | 15.20 | 15.43 | 46046 | 7050 | 1.26% |
| 2025-08-11 | 15.26 | 15.38 | 0.04 | 0.26% | 15.26 | 15.43 | 45480 | 6988 | 1.24% |
| 2025-08-08 | 15.60 | 15.34 | -0.24 | -1.54% | 15.28 | 15.60 | 60109 | 9233 | 1.64% |
| 2025-08-07 | 15.73 | 15.58 | -0.20 | -1.27% | 15.53 | 15.76 | 78508 | 12270 | 2.14% |
| 2025-08-06 | 15.38 | 15.78 | 0.39 | 2.53% | 15.31 | 16.24 | 165910 | 26200 | 4.53% |
| 2025-08-05 | 15.30 | 15.39 | 0.03 | 0.20% | 15.30 | 15.53 | 64332 | 9936 | 1.76% |
| 2025-08-04 | 14.87 | 15.36 | 0.39 | 2.61% | 14.82 | 15.38 | 85326 | 12943 | 2.33% |
| 2025-08-01 | 14.96 | 14.97 | 0.01 | 0.07% | 14.90 | 15.12 | 36495 | 5468 | 1.00% |
| 2025-07-31 | 15.18 | 14.96 | -0.19 | -1.25% | 14.93 | 15.29 | 59374 | 8947 | 1.62% |
| 2025-07-30 | 15.01 | 15.15 | 0.09 | 0.60% | 14.90 | 15.34 | 86117 | 13039 | 2.35% |
| 2025-07-29 | 15.44 | 15.06 | -0.24 | -1.57% | 14.85 | 15.44 | 87958 | 13202 | 2.40% |
| 2025-07-28 | 15.38 | 15.30 | 0.02 | 0.13% | 15.27 | 15.45 | 53007 | 8144 | 1.45% |
| 2025-07-25 | 15.35 | 15.28 | -0.16 | -1.04% | 15.24 | 15.37 | 48697 | 7449 | 1.33% |
| 2025-07-24 | 15.25 | 15.44 | 0.20 | 1.31% | 15.22 | 15.47 | 65923 | 10117 | 1.80% |