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 | 15.62 | -0.14 | -0.89% | 15.50 | 16.08 | 177907 | 28028 | 2.37% |
| 2025-10-30 | 15.70 | 15.76 | 0.03 | 0.19% | 15.37 | 16.16 | 288158 | 45549 | 3.83% |
| 2025-10-29 | 14.85 | 15.73 | 0.89 | 6.00% | 14.85 | 15.74 | 288549 | 44403 | 3.84% |
| 2025-10-28 | 15.37 | 14.84 | -0.68 | -4.38% | 14.80 | 15.37 | 283749 | 42634 | 3.77% |
| 2025-10-27 | 15.34 | 15.52 | 0.25 | 1.64% | 15.27 | 15.78 | 220881 | 34153 | 2.94% |
| 2025-10-24 | 15.23 | 15.27 | 0.19 | 1.26% | 15.01 | 15.35 | 172863 | 26260 | 2.30% |
| 2025-10-23 | 14.92 | 15.08 | 0.08 | 0.53% | 14.71 | 15.25 | 201489 | 30175 | 2.68% |
| 2025-10-22 | 14.59 | 15.00 | -0.17 | -1.12% | 14.45 | 15.18 | 221096 | 32790 | 2.94% |
| 2025-10-21 | 15.38 | 15.17 | 0.03 | 0.20% | 15.16 | 15.61 | 232022 | 35572 | 3.09% |
| 2025-10-20 | 15.60 | 15.14 | -0.59 | -3.75% | 14.97 | 15.69 | 332853 | 50531 | 4.43% |
| 2025-10-17 | 16.75 | 15.73 | -0.74 | -4.49% | 15.66 | 16.84 | 325358 | 52497 | 4.33% |
| 2025-10-16 | 16.89 | 16.47 | -0.43 | -2.54% | 16.30 | 17.10 | 213378 | 35626 | 2.84% |
| 2025-10-15 | 17.23 | 16.90 | 0.20 | 1.20% | 16.50 | 17.36 | 304364 | 51436 | 4.05% |
| 2025-10-14 | 17.77 | 16.70 | -0.55 | -3.19% | 16.58 | 18.32 | 501230 | 88014 | 6.67% |
| 2025-10-13 | 16.03 | 17.25 | 0.80 | 4.86% | 16.01 | 17.44 | 423396 | 70599 | 5.63% |
| 2025-10-10 | 16.58 | 16.45 | -0.55 | -3.24% | 16.30 | 16.95 | 341723 | 56821 | 4.55% |
| 2025-10-09 | 17.05 | 17.00 | 0.77 | 4.74% | 16.48 | 17.17 | 487480 | 82459 | 6.48% |
| 2025-09-30 | 15.68 | 16.23 | 0.68 | 4.37% | 15.57 | 16.53 | 462015 | 74840 | 6.15% |
| 2025-09-29 | 15.11 | 15.55 | 0.67 | 4.50% | 14.64 | 15.58 | 451202 | 68508 | 6.00% |
| 2025-09-26 | 14.90 | 14.88 | -0.07 | -0.47% | 14.83 | 15.44 | 289027 | 43664 | 3.84% |
| 2025-09-25 | 15.50 | 14.95 | -0.42 | -2.73% | 14.76 | 15.65 | 443325 | 66502 | 5.90% |
| 2025-09-24 | 15.19 | 15.37 | -0.01 | -0.07% | 14.89 | 15.45 | 312916 | 47541 | 4.16% |
| 2025-09-23 | 14.87 | 15.38 | 0.48 | 3.22% | 14.87 | 15.95 | 607257 | 94357 | 8.08% |
| 2025-09-22 | 14.89 | 14.90 | 0.48 | 3.33% | 14.51 | 15.07 | 337089 | 49882 | 4.48% |
| 2025-09-19 | 14.35 | 14.42 | 0.12 | 0.84% | 14.20 | 14.67 | 234249 | 33739 | 3.12% |
| 2025-09-18 | 14.70 | 14.30 | -0.65 | -4.35% | 14.14 | 14.87 | 450158 | 65217 | 5.99% |
| 2025-09-17 | 14.94 | 14.95 | -0.31 | -2.03% | 14.71 | 15.12 | 415739 | 62041 | 5.53% |
| 2025-09-16 | 15.79 | 15.26 | -0.24 | -1.55% | 14.52 | 15.96 | 673390 | 101309 | 8.96% |
| 2025-09-15 | 16.00 | 15.50 | -0.75 | -4.62% | 15.44 | 16.03 | 674013 | 105238 | 8.97% |
| 2025-09-12 | 14.87 | 16.25 | 1.48 | 10.02% | 14.76 | 16.25 | 845569 | 132471 | 11.25% |
| 2025-09-11 | 14.67 | 14.77 | 0.00 | 0.00% | 14.49 | 14.87 | 267528 | 39245 | 3.56% |
| 2025-09-10 | 14.64 | 14.77 | -0.21 | -1.40% | 14.35 | 14.88 | 398574 | 58317 | 5.30% |
| 2025-09-09 | 14.63 | 14.98 | 0.38 | 2.60% | 14.48 | 15.70 | 659569 | 99716 | 8.77% |
| 2025-09-08 | 14.59 | 14.60 | 0.10 | 0.69% | 14.26 | 14.72 | 414629 | 60004 | 5.52% |
| 2025-09-05 | 14.20 | 14.50 | 0.24 | 1.68% | 14.18 | 14.53 | 413241 | 59350 | 5.50% |
| 2025-09-04 | 14.85 | 14.26 | -0.63 | -4.23% | 13.97 | 15.30 | 531749 | 77319 | 7.07% |
| 2025-09-03 | 15.04 | 14.89 | -0.28 | -1.85% | 14.80 | 15.46 | 589740 | 88893 | 7.84% |
| 2025-09-02 | 14.52 | 15.17 | 0.89 | 6.23% | 14.29 | 15.71 | 1000589 | 151631 | 13.31% |
| 2025-09-01 | 13.70 | 14.28 | 0.76 | 5.62% | 13.53 | 14.45 | 568384 | 80006 | 7.56% |
| 2025-08-29 | 13.59 | 13.52 | -0.06 | -0.44% | 13.41 | 13.76 | 353981 | 48032 | 4.71% |
| 2025-08-28 | 13.10 | 13.58 | 0.46 | 3.51% | 13.05 | 13.61 | 364515 | 48507 | 4.85% |
| 2025-08-27 | 13.50 | 13.12 | -0.51 | -3.74% | 13.03 | 13.68 | 432176 | 57965 | 5.75% |
| 2025-08-26 | 13.22 | 13.63 | 0.34 | 2.56% | 13.11 | 13.86 | 454382 | 61200 | 6.04% |
| 2025-08-25 | 12.99 | 13.29 | 0.50 | 3.91% | 12.98 | 13.43 | 486867 | 64542 | 6.48% |
| 2025-08-22 | 12.79 | 12.79 | -0.02 | -0.16% | 12.71 | 12.96 | 236822 | 30340 | 3.15% |
| 2025-08-21 | 13.00 | 12.81 | -0.16 | -1.23% | 12.73 | 13.20 | 354803 | 45871 | 4.72% |
| 2025-08-20 | 12.25 | 12.97 | 0.66 | 5.36% | 12.20 | 13.43 | 662031 | 85735 | 8.81% |
| 2025-08-19 | 12.34 | 12.31 | 0.03 | 0.24% | 12.10 | 12.37 | 286157 | 35076 | 3.81% |
| 2025-08-18 | 12.63 | 12.28 | -0.28 | -2.23% | 12.21 | 12.70 | 393686 | 48569 | 5.24% |
| 2025-08-15 | 12.29 | 12.56 | 0.19 | 1.54% | 12.28 | 12.76 | 326440 | 40930 | 4.34% |
| 2025-08-14 | 12.37 | 12.37 | 0.00 | 0.00% | 12.30 | 12.99 | 433617 | 54451 | 5.77% |
| 2025-08-13 | 12.11 | 12.37 | 0.12 | 0.98% | 11.93 | 12.40 | 369723 | 44903 | 4.92% |
| 2025-08-12 | 12.06 | 12.25 | 0.15 | 1.24% | 12.00 | 12.33 | 211426 | 25779 | 2.81% |
| 2025-08-11 | 12.01 | 12.10 | 0.02 | 0.17% | 11.93 | 12.19 | 218229 | 26330 | 2.90% |
| 2025-08-08 | 11.91 | 12.08 | 0.24 | 2.03% | 11.86 | 12.15 | 241419 | 29066 | 3.21% |
| 2025-08-07 | 11.80 | 11.84 | 0.02 | 0.17% | 11.58 | 11.92 | 187454 | 22019 | 2.49% |
| 2025-08-06 | 11.71 | 11.82 | 0.06 | 0.51% | 11.65 | 11.92 | 153556 | 18134 | 2.04% |
| 2025-08-05 | 11.69 | 11.76 | 0.07 | 0.60% | 11.57 | 11.82 | 216552 | 25375 | 2.88% |
| 2025-08-04 | 11.29 | 11.69 | 0.46 | 4.10% | 11.24 | 11.70 | 297395 | 34130 | 3.96% |
| 2025-08-01 | 11.25 | 11.23 | -0.02 | -0.18% | 11.21 | 11.33 | 170404 | 19186 | 2.27% |
| 2025-07-31 | 11.62 | 11.25 | -0.51 | -4.34% | 11.13 | 11.64 | 416091 | 47150 | 5.53% |
| 2025-07-30 | 11.95 | 11.76 | -0.16 | -1.34% | 11.67 | 12.04 | 213560 | 25329 | 2.84% |
| 2025-07-29 | 11.85 | 11.92 | 0.02 | 0.17% | 11.72 | 11.97 | 237145 | 28054 | 3.15% |
| 2025-07-28 | 12.20 | 11.90 | -0.36 | -2.94% | 11.86 | 12.24 | 280798 | 33616 | 3.73% |
| 2025-07-25 | 12.32 | 12.26 | -0.12 | -0.97% | 12.19 | 12.43 | 205258 | 25206 | 2.73% |
| 2025-07-24 | 12.24 | 12.38 | 0.10 | 0.81% | 12.13 | 12.53 | 345786 | 42612 | 4.60% |