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 | 23.50 | 22.99 | -0.59 | -2.50% | 22.68 | 23.52 | 514911 | 118429 | 1.48% |
| 2025-10-30 | 23.31 | 23.58 | -0.03 | -0.13% | 23.15 | 23.96 | 692535 | 163521 | 2.00% |
| 2025-10-29 | 22.25 | 23.61 | 1.66 | 7.56% | 22.20 | 23.85 | 899476 | 207756 | 2.59% |
| 2025-10-28 | 22.83 | 21.95 | -0.93 | -4.06% | 21.88 | 23.04 | 712787 | 159650 | 2.06% |
| 2025-10-27 | 22.50 | 23.20 | 0.02 | 0.09% | 22.22 | 23.47 | 1133642 | 258623 | 3.27% |
| 2025-10-24 | 23.56 | 23.18 | 0.25 | 1.09% | 22.50 | 23.88 | 791327 | 182906 | 2.28% |
| 2025-10-23 | 22.31 | 22.93 | 0.75 | 3.38% | 22.26 | 23.13 | 663351 | 151038 | 1.91% |
| 2025-10-22 | 21.70 | 22.18 | 0.18 | 0.82% | 21.55 | 22.58 | 652580 | 144506 | 1.88% |
| 2025-10-21 | 21.28 | 22.00 | 0.96 | 4.56% | 20.92 | 22.27 | 667457 | 145960 | 1.92% |
| 2025-10-20 | 20.98 | 21.04 | 0.36 | 1.74% | 20.45 | 21.49 | 567525 | 119019 | 1.64% |
| 2025-10-17 | 21.12 | 20.68 | -0.11 | -0.53% | 20.58 | 21.54 | 595413 | 125273 | 1.72% |
| 2025-10-16 | 20.89 | 20.79 | -0.11 | -0.53% | 20.60 | 21.70 | 619610 | 130917 | 1.79% |
| 2025-10-15 | 20.66 | 20.90 | 0.35 | 1.70% | 20.35 | 21.21 | 573362 | 119335 | 1.65% |
| 2025-10-14 | 21.30 | 20.55 | -0.22 | -1.06% | 20.33 | 21.70 | 820437 | 172898 | 2.37% |
| 2025-10-13 | 20.06 | 20.77 | -0.22 | -1.05% | 20.05 | 20.87 | 556515 | 114215 | 1.60% |
| 2025-10-10 | 21.31 | 20.99 | -0.65 | -3.00% | 20.80 | 21.60 | 623710 | 131891 | 1.80% |
| 2025-10-09 | 21.30 | 21.64 | 1.04 | 5.05% | 20.66 | 21.71 | 846996 | 179989 | 2.44% |
| 2025-09-30 | 20.30 | 20.60 | 0.35 | 1.73% | 20.18 | 20.89 | 418298 | 85961 | 1.21% |
| 2025-09-29 | 19.90 | 20.25 | 0.55 | 2.79% | 19.73 | 20.34 | 423839 | 85241 | 1.22% |
| 2025-09-26 | 19.28 | 19.70 | 0.29 | 1.49% | 19.00 | 19.95 | 411881 | 81044 | 1.19% |
| 2025-09-25 | 19.67 | 19.41 | 0.06 | 0.31% | 19.10 | 19.77 | 473125 | 91893 | 1.36% |
| 2025-09-24 | 19.22 | 19.35 | 0.10 | 0.52% | 19.00 | 19.49 | 339927 | 65320 | 0.98% |
| 2025-09-23 | 19.71 | 19.25 | -0.45 | -2.28% | 18.82 | 19.79 | 520742 | 100159 | 1.50% |
| 2025-09-22 | 20.06 | 19.70 | -0.36 | -1.79% | 19.50 | 20.28 | 502839 | 98759 | 1.45% |
| 2025-09-19 | 19.92 | 20.06 | 0.20 | 1.01% | 19.86 | 20.26 | 300683 | 60411 | 0.87% |
| 2025-09-18 | 20.42 | 19.86 | -1.05 | -5.02% | 19.57 | 20.60 | 485812 | 97680 | 1.40% |
| 2025-09-17 | 20.37 | 20.91 | 0.33 | 1.60% | 20.30 | 21.00 | 493788 | 102017 | 1.42% |
| 2025-09-16 | 20.73 | 20.58 | -0.15 | -0.72% | 19.65 | 21.03 | 623947 | 126290 | 1.80% |
| 2025-09-15 | 20.67 | 20.73 | -0.08 | -0.38% | 20.55 | 21.16 | 608578 | 126927 | 1.75% |
| 2025-09-12 | 20.55 | 20.81 | 1.45 | 7.49% | 20.11 | 21.06 | 888057 | 183326 | 2.56% |
| 2025-09-11 | 18.65 | 19.36 | 0.78 | 4.20% | 18.61 | 19.39 | 439737 | 84027 | 1.27% |
| 2025-09-10 | 18.70 | 18.58 | -0.22 | -1.17% | 18.45 | 18.75 | 346749 | 64471 | 1.00% |
| 2025-09-09 | 19.00 | 18.80 | -0.11 | -0.58% | 18.63 | 19.16 | 300964 | 56758 | 0.87% |
| 2025-09-08 | 19.16 | 18.91 | -0.27 | -1.41% | 18.75 | 19.38 | 430808 | 81754 | 1.24% |
| 2025-09-05 | 18.63 | 19.18 | 0.49 | 2.62% | 18.60 | 19.20 | 445480 | 84433 | 1.28% |
| 2025-09-04 | 19.09 | 18.69 | -0.46 | -2.40% | 18.33 | 19.29 | 469885 | 87617 | 1.35% |
| 2025-09-03 | 19.65 | 19.15 | -0.35 | -1.79% | 18.88 | 19.66 | 447509 | 85755 | 1.29% |
| 2025-09-02 | 19.67 | 19.50 | 0.09 | 0.46% | 19.24 | 19.88 | 471439 | 92075 | 1.36% |
| 2025-09-01 | 19.39 | 19.41 | 0.02 | 0.10% | 18.91 | 19.53 | 538117 | 103936 | 1.55% |
| 2025-08-29 | 18.64 | 19.39 | 0.78 | 4.19% | 18.63 | 19.47 | 586689 | 111933 | 1.69% |
| 2025-08-28 | 18.53 | 18.61 | -0.09 | -0.48% | 18.11 | 18.77 | 437798 | 80751 | 1.26% |
| 2025-08-27 | 18.91 | 18.70 | -0.14 | -0.74% | 18.63 | 19.35 | 607768 | 115556 | 1.75% |
| 2025-08-26 | 18.48 | 18.84 | 0.80 | 4.43% | 18.24 | 19.15 | 704710 | 132308 | 2.03% |
| 2025-08-25 | 17.67 | 18.04 | 0.61 | 3.50% | 17.67 | 18.20 | 433938 | 78043 | 1.25% |
| 2025-08-22 | 17.40 | 17.43 | 0.00 | 0.00% | 17.25 | 17.51 | 258615 | 44911 | 0.75% |
| 2025-08-21 | 17.39 | 17.43 | 0.08 | 0.46% | 17.29 | 17.58 | 259674 | 45293 | 0.75% |
| 2025-08-20 | 17.15 | 17.35 | 0.13 | 0.75% | 17.10 | 17.50 | 285953 | 49598 | 0.82% |
| 2025-08-19 | 17.32 | 17.22 | -0.10 | -0.58% | 17.15 | 17.56 | 262355 | 45360 | 0.76% |
| 2025-08-18 | 17.55 | 17.32 | -0.36 | -2.04% | 17.29 | 17.78 | 450484 | 78724 | 1.30% |
| 2025-08-15 | 16.95 | 17.68 | 0.66 | 3.88% | 16.91 | 17.77 | 475022 | 83246 | 1.37% |
| 2025-08-14 | 17.08 | 17.02 | -0.18 | -1.05% | 16.95 | 17.24 | 371933 | 63540 | 1.07% |
| 2025-08-13 | 17.02 | 17.20 | 0.42 | 2.50% | 16.92 | 17.27 | 486707 | 83588 | 1.40% |
| 2025-08-12 | 16.74 | 16.78 | 0.02 | 0.12% | 16.55 | 16.97 | 318574 | 53489 | 0.92% |
| 2025-08-11 | 16.83 | 16.76 | -0.11 | -0.65% | 16.61 | 16.85 | 341690 | 57195 | 0.99% |
| 2025-08-08 | 16.12 | 16.87 | 0.63 | 3.88% | 16.11 | 16.87 | 710127 | 117866 | 2.05% |
| 2025-08-07 | 16.28 | 16.24 | 0.14 | 0.87% | 15.93 | 16.37 | 315962 | 51017 | 0.91% |
| 2025-08-06 | 15.88 | 16.10 | 0.19 | 1.19% | 15.83 | 16.13 | 290619 | 46591 | 0.84% |
| 2025-08-05 | 15.80 | 15.91 | 0.14 | 0.89% | 15.76 | 16.02 | 348568 | 55464 | 1.01% |
| 2025-08-04 | 15.57 | 15.77 | 0.09 | 0.57% | 15.55 | 15.81 | 278079 | 43735 | 0.80% |
| 2025-08-01 | 15.55 | 15.68 | 0.12 | 0.77% | 15.52 | 15.74 | 275502 | 43076 | 0.79% |
| 2025-07-31 | 16.02 | 15.56 | -0.60 | -3.71% | 15.50 | 16.05 | 598008 | 93873 | 1.72% |
| 2025-07-30 | 16.18 | 16.16 | -0.05 | -0.31% | 16.00 | 16.41 | 378967 | 61444 | 1.09% |
| 2025-07-29 | 16.08 | 16.21 | 0.05 | 0.31% | 16.06 | 16.33 | 303680 | 49224 | 0.88% |
| 2025-07-28 | 16.30 | 16.16 | -0.25 | -1.52% | 15.98 | 16.31 | 402268 | 64876 | 1.16% |
| 2025-07-25 | 16.69 | 16.41 | -0.40 | -2.38% | 16.38 | 16.81 | 385664 | 63762 | 1.11% |
| 2025-07-24 | 16.44 | 16.81 | 0.37 | 2.25% | 16.31 | 16.84 | 487405 | 81033 | 1.41% |