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 | 18.75 | 18.75 | -2.08 | -9.99% | 18.75 | 19.75 | 308108 | 58204 | 12.73% |
| 2025-10-30 | 22.34 | 20.83 | -1.51 | -6.76% | 20.77 | 22.58 | 188900 | 41017 | 7.80% |
| 2025-10-29 | 22.10 | 22.34 | 0.32 | 1.45% | 21.71 | 22.76 | 136016 | 30326 | 5.62% |
| 2025-10-28 | 21.70 | 22.02 | 0.18 | 0.82% | 21.28 | 23.00 | 205920 | 45691 | 8.51% |
| 2025-10-27 | 21.65 | 21.84 | 0.19 | 0.88% | 21.05 | 21.84 | 185613 | 39856 | 7.67% |
| 2025-10-24 | 22.00 | 21.65 | -0.81 | -3.61% | 20.88 | 22.50 | 256599 | 55678 | 10.60% |
| 2025-10-23 | 25.62 | 22.46 | -0.84 | -3.61% | 22.11 | 25.62 | 333476 | 79419 | 13.78% |
| 2025-10-22 | 22.70 | 23.30 | 0.89 | 3.97% | 22.68 | 23.99 | 202754 | 47538 | 8.38% |
| 2025-10-21 | 21.80 | 22.41 | 0.39 | 1.77% | 21.61 | 22.98 | 173482 | 38890 | 7.17% |
| 2025-10-20 | 22.88 | 22.02 | -1.51 | -6.42% | 21.97 | 23.36 | 243547 | 55378 | 10.06% |
| 2025-10-17 | 22.92 | 23.53 | 1.20 | 5.37% | 21.71 | 24.56 | 358025 | 81893 | 14.79% |
| 2025-10-16 | 20.52 | 22.33 | 2.03 | 10.00% | 20.52 | 22.33 | 176224 | 38058 | 7.28% |
| 2025-10-15 | 20.34 | 20.30 | -0.07 | -0.34% | 19.01 | 20.40 | 167673 | 33445 | 6.93% |
| 2025-10-14 | 21.00 | 20.37 | -0.24 | -1.16% | 20.19 | 21.64 | 192879 | 40002 | 7.97% |
| 2025-10-13 | 19.71 | 20.61 | 0.31 | 1.53% | 19.71 | 21.00 | 209178 | 42923 | 8.64% |
| 2025-10-10 | 19.98 | 20.30 | 0.46 | 2.32% | 19.72 | 20.92 | 208704 | 42496 | 8.62% |
| 2025-10-09 | 19.39 | 19.84 | 0.16 | 0.81% | 18.91 | 20.65 | 231170 | 45734 | 9.55% |
| 2025-09-30 | 18.87 | 19.68 | 0.94 | 5.02% | 18.73 | 20.23 | 181876 | 35707 | 7.51% |
| 2025-09-29 | 18.96 | 18.74 | -0.32 | -1.68% | 18.21 | 19.05 | 187630 | 35017 | 7.75% |
| 2025-09-26 | 20.20 | 19.06 | -1.49 | -7.25% | 18.99 | 21.50 | 303066 | 61004 | 12.52% |
| 2025-09-25 | 19.82 | 20.55 | 0.37 | 1.83% | 19.31 | 20.95 | 298027 | 59841 | 12.31% |
| 2025-09-24 | 20.90 | 20.18 | -0.89 | -4.22% | 19.86 | 22.76 | 349937 | 74447 | 14.46% |
| 2025-09-23 | 18.99 | 21.07 | 1.92 | 10.03% | 18.20 | 21.07 | 314590 | 61876 | 13.00% |
| 2025-09-22 | 18.00 | 19.15 | 0.70 | 3.79% | 17.61 | 19.77 | 241839 | 44977 | 9.99% |
| 2025-09-19 | 16.88 | 18.45 | 1.68 | 10.02% | 16.50 | 18.45 | 250022 | 43406 | 10.33% |
| 2025-09-18 | 16.42 | 16.77 | 0.47 | 2.88% | 16.15 | 16.98 | 216043 | 35912 | 8.93% |
| 2025-09-17 | 16.30 | 16.30 | -0.12 | -0.73% | 16.15 | 17.50 | 219142 | 36428 | 9.05% |
| 2025-09-16 | 15.66 | 16.42 | 0.51 | 3.21% | 15.58 | 16.88 | 185708 | 30104 | 7.67% |
| 2025-09-15 | 15.30 | 15.91 | 0.42 | 2.71% | 14.75 | 15.96 | 185808 | 28438 | 7.68% |
| 2025-09-12 | 15.15 | 15.49 | 0.31 | 2.04% | 15.07 | 15.64 | 149888 | 23087 | 6.19% |
| 2025-09-11 | 15.15 | 15.18 | -0.07 | -0.46% | 14.89 | 15.25 | 130230 | 19618 | 5.38% |
| 2025-09-10 | 15.00 | 15.25 | 0.05 | 0.33% | 14.81 | 15.68 | 152176 | 23135 | 6.29% |
| 2025-09-09 | 14.65 | 15.20 | 0.57 | 3.90% | 14.48 | 15.51 | 217652 | 32829 | 8.99% |
| 2025-09-08 | 14.42 | 14.63 | 0.64 | 4.57% | 14.33 | 15.05 | 213227 | 31295 | 8.81% |
| 2025-09-05 | 13.59 | 13.99 | 0.43 | 3.17% | 13.32 | 13.99 | 96086 | 13196 | 3.97% |
| 2025-09-04 | 13.70 | 13.56 | -0.09 | -0.66% | 13.30 | 13.96 | 89693 | 12280 | 3.71% |
| 2025-09-03 | 13.89 | 13.65 | -0.33 | -2.36% | 13.61 | 14.08 | 90167 | 12431 | 3.73% |
| 2025-09-02 | 14.46 | 13.98 | -0.54 | -3.72% | 13.80 | 14.50 | 134606 | 18811 | 5.56% |
| 2025-09-01 | 14.20 | 14.52 | 0.26 | 1.82% | 13.98 | 14.70 | 117117 | 16916 | 4.84% |
| 2025-08-29 | 14.64 | 14.26 | -0.42 | -2.86% | 14.26 | 14.76 | 118200 | 17153 | 4.88% |
| 2025-08-28 | 14.46 | 14.68 | 0.21 | 1.45% | 14.20 | 14.76 | 135409 | 19683 | 5.59% |
| 2025-08-27 | 15.51 | 14.47 | -1.36 | -8.59% | 14.40 | 15.77 | 224797 | 34103 | 9.29% |
| 2025-08-26 | 14.96 | 15.83 | 0.66 | 4.35% | 14.68 | 16.25 | 266991 | 40896 | 11.03% |
| 2025-08-25 | 14.90 | 15.17 | 0.38 | 2.57% | 14.44 | 15.20 | 234383 | 34862 | 9.68% |
| 2025-08-22 | 15.36 | 14.79 | -0.65 | -4.21% | 14.77 | 15.55 | 226906 | 33982 | 9.37% |
| 2025-08-21 | 16.79 | 15.44 | -1.72 | -10.02% | 15.44 | 16.88 | 260336 | 41367 | 10.76% |
| 2025-08-20 | 16.91 | 17.16 | -0.10 | -0.58% | 15.87 | 17.40 | 338076 | 56201 | 13.97% |
| 2025-08-19 | 16.43 | 17.26 | 0.73 | 4.42% | 16.30 | 17.80 | 318150 | 54321 | 13.14% |
| 2025-08-18 | 15.33 | 16.53 | 1.35 | 8.89% | 15.28 | 16.70 | 400220 | 64244 | 16.53% |
| 2025-08-15 | 14.25 | 15.18 | 0.73 | 5.05% | 14.22 | 15.25 | 333143 | 48924 | 13.76% |
| 2025-08-14 | 14.85 | 14.45 | -0.59 | -3.92% | 14.06 | 15.70 | 424406 | 62834 | 17.53% |
| 2025-08-13 | 15.11 | 15.04 | 0.79 | 5.54% | 14.91 | 15.68 | 561744 | 86703 | 23.21% |
| 2025-08-12 | 14.16 | 14.25 | 1.30 | 10.04% | 14.02 | 14.25 | 221340 | 31493 | 9.14% |
| 2025-08-11 | 12.59 | 12.95 | 0.43 | 3.43% | 12.51 | 13.12 | 135573 | 17430 | 5.60% |
| 2025-08-08 | 12.64 | 12.52 | -0.14 | -1.11% | 12.39 | 12.72 | 60374 | 7544 | 2.49% |
| 2025-08-07 | 12.41 | 12.66 | 0.21 | 1.69% | 12.28 | 12.70 | 90736 | 11381 | 3.75% |
| 2025-08-06 | 12.50 | 12.45 | -0.10 | -0.80% | 12.33 | 12.57 | 51466 | 6385 | 2.13% |
| 2025-08-05 | 12.33 | 12.55 | 0.22 | 1.78% | 12.30 | 12.72 | 64778 | 8101 | 2.68% |
| 2025-08-04 | 12.12 | 12.33 | 0.11 | 0.90% | 12.00 | 12.40 | 56132 | 6853 | 2.32% |
| 2025-08-01 | 12.49 | 12.22 | -0.20 | -1.61% | 12.18 | 12.61 | 81807 | 10092 | 3.38% |
| 2025-07-31 | 12.38 | 12.42 | 0.04 | 0.32% | 12.28 | 13.24 | 118941 | 15099 | 4.91% |
| 2025-07-30 | 12.67 | 12.38 | -0.32 | -2.52% | 12.35 | 12.83 | 84390 | 10562 | 3.49% |
| 2025-07-29 | 12.47 | 12.70 | 0.22 | 1.76% | 12.39 | 12.78 | 98805 | 12429 | 4.08% |
| 2025-07-28 | 12.24 | 12.48 | 0.23 | 1.88% | 12.14 | 12.57 | 86493 | 10693 | 3.57% |
| 2025-07-25 | 12.10 | 12.25 | 0.11 | 0.91% | 12.03 | 12.25 | 63551 | 7739 | 2.63% |
| 2025-07-24 | 12.00 | 12.14 | 0.09 | 0.75% | 11.92 | 12.15 | 62920 | 7605 | 2.60% |