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 | 17.46 | 18.03 | 0.94 | 5.50% | 17.14 | 18.12 | 84349 | 14995 | 1.68% |
| 2025-10-30 | 17.30 | 17.09 | -0.30 | -1.73% | 17.06 | 17.72 | 38671 | 6681 | 0.77% |
| 2025-10-29 | 17.59 | 17.39 | -0.20 | -1.14% | 17.09 | 17.64 | 60265 | 10478 | 1.20% |
| 2025-10-28 | 16.71 | 17.59 | 0.40 | 2.33% | 16.71 | 17.98 | 76100 | 13353 | 1.52% |
| 2025-10-27 | 17.00 | 17.19 | 0.35 | 2.08% | 16.88 | 17.66 | 92710 | 16073 | 1.85% |
| 2025-10-24 | 16.49 | 16.84 | 0.19 | 1.14% | 16.40 | 17.05 | 76901 | 12942 | 1.53% |
| 2025-10-23 | 16.00 | 16.65 | 0.63 | 3.93% | 15.76 | 16.68 | 123094 | 20184 | 2.45% |
| 2025-10-22 | 15.74 | 16.02 | 0.33 | 2.10% | 15.45 | 16.08 | 51019 | 8069 | 1.02% |
| 2025-10-21 | 15.44 | 15.69 | 0.22 | 1.42% | 15.26 | 15.74 | 37189 | 5774 | 0.74% |
| 2025-10-20 | 15.20 | 15.47 | 0.30 | 1.98% | 15.20 | 15.85 | 45351 | 7043 | 0.90% |
| 2025-10-17 | 15.55 | 15.17 | -0.43 | -2.76% | 15.05 | 16.10 | 42165 | 6473 | 0.84% |
| 2025-10-16 | 16.04 | 15.60 | -0.43 | -2.68% | 15.56 | 16.28 | 45617 | 7186 | 0.91% |
| 2025-10-15 | 15.74 | 16.03 | 0.33 | 2.10% | 15.66 | 16.25 | 95963 | 15391 | 1.91% |
| 2025-10-14 | 15.52 | 15.70 | 0.25 | 1.62% | 15.50 | 16.35 | 92169 | 14722 | 1.84% |
| 2025-10-13 | 14.99 | 15.45 | -0.04 | -0.26% | 14.76 | 15.50 | 24115 | 3662 | 0.48% |
| 2025-10-10 | 15.27 | 15.49 | 0.14 | 0.91% | 15.18 | 15.66 | 29956 | 4630 | 0.60% |
| 2025-10-09 | 15.40 | 15.35 | 0.21 | 1.39% | 15.08 | 15.45 | 30362 | 4634 | 0.60% |
| 2025-09-30 | 15.33 | 15.14 | -0.25 | -1.62% | 15.13 | 15.52 | 23228 | 3543 | 0.46% |
| 2025-09-29 | 14.76 | 15.39 | 0.63 | 4.27% | 14.67 | 15.67 | 57082 | 8731 | 1.14% |
| 2025-09-26 | 14.91 | 14.76 | -0.17 | -1.14% | 14.76 | 15.03 | 19775 | 2939 | 0.39% |
| 2025-09-25 | 15.09 | 14.93 | -0.22 | -1.45% | 14.88 | 15.14 | 21340 | 3201 | 0.43% |
| 2025-09-24 | 14.96 | 15.15 | 0.19 | 1.27% | 14.83 | 15.25 | 22660 | 3419 | 0.45% |
| 2025-09-23 | 15.26 | 14.96 | -0.35 | -2.29% | 14.71 | 15.26 | 33135 | 4940 | 0.66% |
| 2025-09-22 | 15.20 | 15.31 | 0.11 | 0.72% | 15.10 | 15.33 | 26510 | 4033 | 0.53% |
| 2025-09-19 | 15.35 | 15.20 | -0.16 | -1.04% | 15.20 | 15.35 | 29673 | 4527 | 0.59% |
| 2025-09-18 | 15.70 | 15.36 | -0.32 | -2.04% | 15.12 | 15.77 | 72031 | 11181 | 1.43% |
| 2025-09-17 | 15.96 | 15.68 | -0.40 | -2.49% | 15.59 | 15.96 | 73468 | 11541 | 1.46% |
| 2025-09-16 | 17.15 | 16.08 | -0.93 | -5.47% | 15.67 | 17.16 | 205930 | 33034 | 4.10% |
| 2025-09-15 | 16.14 | 17.01 | 0.84 | 5.19% | 16.05 | 17.07 | 103690 | 17261 | 2.07% |
| 2025-09-12 | 15.44 | 16.17 | 0.77 | 5.00% | 15.44 | 16.38 | 105947 | 17014 | 2.11% |
| 2025-09-11 | 15.12 | 15.40 | 0.22 | 1.45% | 14.92 | 15.66 | 28148 | 4312 | 0.56% |
| 2025-09-10 | 15.28 | 15.18 | -0.03 | -0.20% | 15.09 | 15.32 | 14449 | 2192 | 0.29% |
| 2025-09-09 | 15.54 | 15.21 | -0.32 | -2.06% | 15.20 | 15.54 | 21127 | 3237 | 0.42% |
| 2025-09-08 | 15.11 | 15.53 | 0.43 | 2.85% | 15.11 | 15.60 | 37878 | 5850 | 0.75% |
| 2025-09-05 | 14.94 | 15.10 | 0.16 | 1.07% | 14.80 | 15.15 | 23530 | 3532 | 0.47% |
| 2025-09-04 | 15.09 | 14.94 | -0.15 | -0.99% | 14.70 | 15.18 | 28171 | 4214 | 0.56% |
| 2025-09-03 | 15.48 | 15.09 | -0.39 | -2.52% | 15.00 | 15.57 | 25339 | 3850 | 0.50% |
| 2025-09-02 | 15.56 | 15.48 | 0.00 | 0.00% | 14.96 | 15.59 | 40113 | 6121 | 0.80% |
| 2025-09-01 | 15.70 | 15.48 | -0.19 | -1.21% | 15.40 | 15.72 | 23712 | 3676 | 0.47% |
| 2025-08-29 | 16.09 | 15.67 | -0.40 | -2.49% | 15.54 | 16.18 | 49734 | 7849 | 0.99% |
| 2025-08-28 | 15.45 | 16.07 | 0.62 | 4.01% | 15.43 | 16.07 | 60924 | 9575 | 1.21% |
| 2025-08-27 | 15.92 | 15.45 | -0.49 | -3.07% | 15.42 | 16.04 | 45267 | 7099 | 0.90% |
| 2025-08-26 | 15.90 | 15.94 | -0.06 | -0.38% | 15.85 | 16.08 | 27891 | 4455 | 0.56% |
| 2025-08-25 | 16.15 | 16.00 | -0.14 | -0.87% | 15.94 | 16.30 | 33202 | 5340 | 0.66% |
| 2025-08-22 | 16.20 | 16.14 | -0.10 | -0.62% | 16.01 | 16.27 | 41302 | 6657 | 0.82% |
| 2025-08-21 | 16.25 | 16.24 | -0.02 | -0.12% | 15.92 | 16.60 | 48205 | 7828 | 0.96% |
| 2025-08-20 | 15.98 | 16.26 | 0.25 | 1.56% | 15.90 | 16.27 | 34219 | 5529 | 0.68% |
| 2025-08-19 | 15.90 | 16.01 | 0.08 | 0.50% | 15.80 | 16.08 | 35577 | 5673 | 0.71% |
| 2025-08-18 | 15.76 | 15.93 | 0.18 | 1.14% | 15.64 | 16.08 | 66177 | 10503 | 1.32% |
| 2025-08-15 | 15.20 | 15.75 | 0.51 | 3.35% | 14.95 | 15.90 | 99084 | 15336 | 1.97% |
| 2025-08-14 | 14.86 | 15.24 | 0.40 | 2.70% | 14.64 | 15.77 | 113198 | 17159 | 2.25% |
| 2025-08-13 | 14.85 | 14.84 | 0.00 | 0.00% | 14.75 | 14.90 | 27841 | 4129 | 0.55% |
| 2025-08-12 | 14.99 | 14.84 | 0.02 | 0.13% | 14.78 | 14.99 | 21397 | 3174 | 0.43% |
| 2025-08-11 | 14.83 | 14.82 | -0.02 | -0.13% | 14.61 | 14.88 | 22816 | 3377 | 0.45% |
| 2025-08-08 | 14.77 | 14.84 | 0.12 | 0.82% | 14.52 | 14.99 | 41293 | 6105 | 0.82% |
| 2025-08-07 | 14.91 | 14.72 | -0.17 | -1.14% | 14.72 | 14.96 | 22521 | 3329 | 0.45% |
| 2025-08-06 | 14.88 | 14.89 | 0.02 | 0.13% | 14.76 | 14.96 | 17489 | 2601 | 0.35% |
| 2025-08-05 | 14.80 | 14.87 | 0.10 | 0.68% | 14.75 | 14.91 | 15085 | 2239 | 0.30% |
| 2025-08-04 | 14.75 | 14.77 | -0.08 | -0.54% | 14.65 | 14.84 | 20689 | 3048 | 0.41% |
| 2025-08-01 | 14.85 | 14.85 | 0.02 | 0.13% | 14.79 | 15.04 | 16185 | 2408 | 0.32% |
| 2025-07-31 | 14.99 | 14.83 | -0.16 | -1.07% | 14.75 | 15.18 | 19498 | 2912 | 0.39% |
| 2025-07-30 | 15.04 | 14.99 | -0.16 | -1.06% | 14.86 | 15.15 | 23186 | 3479 | 0.46% |
| 2025-07-29 | 15.13 | 15.15 | -0.01 | -0.07% | 14.97 | 15.20 | 21464 | 3235 | 0.43% |
| 2025-07-28 | 15.50 | 15.16 | -0.23 | -1.49% | 15.07 | 15.50 | 28991 | 4400 | 0.58% |
| 2025-07-25 | 14.99 | 15.39 | 0.43 | 2.87% | 14.91 | 15.44 | 45222 | 6880 | 0.90% |
| 2025-07-24 | 14.88 | 14.96 | 0.17 | 1.15% | 14.73 | 14.99 | 28898 | 4288 | 0.58% |