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 | 20.20 | 19.07 | -1.56 | -7.56% | 19.05 | 20.21 | 1000984 | 195622 | 12.54% |
| 2025-10-30 | 19.75 | 20.63 | 0.96 | 4.88% | 19.50 | 21.60 | 1284646 | 262924 | 16.09% |
| 2025-10-29 | 19.51 | 19.67 | -0.34 | -1.70% | 19.29 | 20.36 | 916576 | 180223 | 11.48% |
| 2025-10-28 | 18.81 | 20.01 | 0.74 | 3.84% | 18.66 | 20.74 | 1258712 | 249923 | 15.77% |
| 2025-10-27 | 18.63 | 19.27 | 0.65 | 3.49% | 18.34 | 20.47 | 1504269 | 289424 | 18.85% |
| 2025-10-24 | 18.62 | 18.62 | 1.69 | 9.98% | 18.62 | 18.62 | 322595 | 60067 | 4.04% |
| 2025-10-23 | 16.71 | 16.93 | 0.23 | 1.38% | 16.10 | 17.26 | 410377 | 68380 | 5.14% |
| 2025-10-22 | 16.68 | 16.70 | -0.10 | -0.60% | 16.51 | 16.95 | 194628 | 32561 | 2.44% |
| 2025-10-21 | 16.66 | 16.80 | 0.27 | 1.63% | 16.56 | 17.00 | 327701 | 55200 | 4.11% |
| 2025-10-20 | 16.41 | 16.53 | 0.21 | 1.29% | 16.36 | 17.00 | 242625 | 40419 | 3.04% |
| 2025-10-17 | 16.75 | 16.32 | -0.49 | -2.91% | 16.21 | 16.98 | 293540 | 48395 | 3.68% |
| 2025-10-16 | 17.20 | 16.81 | -0.44 | -2.55% | 16.75 | 17.20 | 240411 | 40691 | 3.01% |
| 2025-10-15 | 17.09 | 17.25 | 0.06 | 0.35% | 16.61 | 17.46 | 345849 | 58874 | 4.33% |
| 2025-10-14 | 17.38 | 17.19 | -0.10 | -0.58% | 17.10 | 17.76 | 412556 | 71717 | 5.17% |
| 2025-10-13 | 16.12 | 17.29 | 0.15 | 0.88% | 16.12 | 17.50 | 409875 | 69877 | 5.14% |
| 2025-10-10 | 17.50 | 17.14 | -0.45 | -2.56% | 17.02 | 17.50 | 380727 | 65494 | 4.77% |
| 2025-10-09 | 16.90 | 17.59 | 0.80 | 4.76% | 16.51 | 17.77 | 611115 | 104662 | 7.66% |
| 2025-09-30 | 16.58 | 16.79 | 0.38 | 2.32% | 16.41 | 16.97 | 403926 | 67663 | 5.06% |
| 2025-09-29 | 16.53 | 16.41 | -0.08 | -0.49% | 15.92 | 16.61 | 407501 | 66449 | 5.11% |
| 2025-09-26 | 16.21 | 16.49 | 0.23 | 1.41% | 16.13 | 16.87 | 598836 | 99343 | 7.50% |
| 2025-09-25 | 16.10 | 16.26 | 0.24 | 1.50% | 16.00 | 16.43 | 342482 | 55477 | 4.29% |
| 2025-09-24 | 15.78 | 16.02 | 0.33 | 2.10% | 15.70 | 16.10 | 290389 | 46368 | 3.64% |
| 2025-09-23 | 16.00 | 15.69 | -0.36 | -2.24% | 15.31 | 16.15 | 280169 | 43710 | 3.51% |
| 2025-09-22 | 15.74 | 16.05 | 0.22 | 1.39% | 15.67 | 16.05 | 211356 | 33526 | 2.65% |
| 2025-09-19 | 15.99 | 15.83 | -0.10 | -0.63% | 15.78 | 16.30 | 263665 | 42162 | 3.30% |
| 2025-09-18 | 16.20 | 15.93 | -0.31 | -1.91% | 15.81 | 16.50 | 388008 | 62821 | 4.86% |
| 2025-09-17 | 16.25 | 16.24 | 0.03 | 0.19% | 16.15 | 16.30 | 234306 | 37997 | 2.94% |
| 2025-09-16 | 16.09 | 16.21 | 0.10 | 0.62% | 15.96 | 16.24 | 221541 | 35708 | 2.78% |
| 2025-09-15 | 16.39 | 16.11 | -0.18 | -1.10% | 16.07 | 16.39 | 239001 | 38705 | 2.99% |
| 2025-09-12 | 16.40 | 16.29 | -0.09 | -0.55% | 16.26 | 16.55 | 297109 | 48650 | 3.72% |
| 2025-09-11 | 16.07 | 16.38 | 0.31 | 1.93% | 15.87 | 16.40 | 321668 | 52228 | 4.03% |
| 2025-09-10 | 15.93 | 16.07 | 0.11 | 0.69% | 15.93 | 16.29 | 216200 | 34834 | 2.71% |
| 2025-09-09 | 16.35 | 15.96 | -0.44 | -2.68% | 15.90 | 16.43 | 324850 | 52390 | 4.07% |
| 2025-09-08 | 16.32 | 16.40 | 0.26 | 1.61% | 15.98 | 16.78 | 522066 | 85109 | 6.54% |
| 2025-09-05 | 15.89 | 16.14 | 0.27 | 1.70% | 15.50 | 16.16 | 400179 | 63499 | 5.01% |
| 2025-09-04 | 16.01 | 15.87 | -0.56 | -3.41% | 15.44 | 16.80 | 571458 | 92109 | 7.16% |
| 2025-09-03 | 18.28 | 16.43 | -1.83 | -10.02% | 16.43 | 18.48 | 756897 | 128821 | 9.48% |
| 2025-09-02 | 19.00 | 18.26 | -0.89 | -4.65% | 18.00 | 19.01 | 639874 | 116840 | 8.02% |
| 2025-09-01 | 19.67 | 19.15 | -0.72 | -3.62% | 18.70 | 19.68 | 822393 | 156771 | 10.30% |
| 2025-08-29 | 18.41 | 19.87 | 1.43 | 7.75% | 18.26 | 20.21 | 1398143 | 270038 | 17.52% |
| 2025-08-28 | 18.36 | 18.44 | 0.26 | 1.43% | 18.00 | 18.63 | 485366 | 88861 | 6.08% |
| 2025-08-27 | 18.91 | 18.18 | -0.60 | -3.19% | 18.18 | 18.99 | 618960 | 114699 | 7.75% |
| 2025-08-26 | 19.23 | 18.78 | -0.45 | -2.34% | 18.52 | 19.24 | 628995 | 118193 | 7.88% |
| 2025-08-25 | 18.32 | 19.23 | 0.92 | 5.02% | 18.14 | 19.50 | 1125626 | 211191 | 14.10% |
| 2025-08-22 | 18.06 | 18.31 | 0.23 | 1.27% | 18.04 | 18.32 | 545759 | 99354 | 6.84% |
| 2025-08-21 | 18.40 | 18.08 | -0.49 | -2.64% | 18.00 | 18.50 | 736949 | 134074 | 9.23% |
| 2025-08-20 | 18.86 | 18.57 | -0.53 | -2.77% | 18.25 | 19.49 | 989470 | 185394 | 12.40% |
| 2025-08-19 | 19.97 | 19.10 | -1.60 | -7.73% | 19.08 | 19.97 | 1302240 | 252793 | 16.31% |
| 2025-08-18 | 19.11 | 20.70 | 0.88 | 4.44% | 18.88 | 21.30 | 1990014 | 388374 | 24.93% |
| 2025-08-15 | 21.20 | 19.82 | -2.20 | -9.99% | 19.82 | 21.58 | 2022581 | 407175 | 25.34% |
| 2025-08-14 | 22.09 | 22.02 | 0.95 | 4.51% | 21.26 | 22.82 | 2346686 | 519684 | 29.40% |
| 2025-08-13 | 19.16 | 21.07 | 1.92 | 10.03% | 19.16 | 21.07 | 887410 | 182130 | 11.12% |
| 2025-08-12 | 20.52 | 19.15 | 0.50 | 2.68% | 18.65 | 20.52 | 2402753 | 469686 | 30.10% |
| 2025-08-11 | 17.81 | 18.65 | 1.70 | 10.03% | 17.70 | 18.65 | 544674 | 99548 | 6.82% |
| 2025-08-08 | 15.42 | 16.95 | 1.54 | 9.99% | 15.42 | 16.95 | 770916 | 127501 | 9.66% |
| 2025-08-07 | 16.25 | 15.41 | -0.68 | -4.23% | 15.30 | 16.41 | 1432751 | 223355 | 17.95% |
| 2025-08-06 | 14.92 | 16.09 | 1.46 | 9.98% | 14.91 | 16.09 | 1454958 | 226260 | 18.23% |
| 2025-08-05 | 13.50 | 14.63 | 1.33 | 10.00% | 13.40 | 14.63 | 1163480 | 167131 | 14.58% |
| 2025-08-04 | 12.80 | 13.30 | 0.42 | 3.26% | 12.75 | 13.37 | 368747 | 48633 | 4.62% |
| 2025-08-01 | 13.06 | 12.88 | -0.25 | -1.90% | 12.68 | 13.10 | 311629 | 40096 | 3.90% |
| 2025-07-31 | 13.01 | 13.13 | 0.04 | 0.31% | 12.99 | 13.49 | 395393 | 52402 | 4.95% |
| 2025-07-30 | 13.25 | 13.09 | -0.16 | -1.21% | 12.88 | 13.37 | 344653 | 45192 | 4.32% |
| 2025-07-29 | 12.95 | 13.25 | 0.26 | 2.00% | 12.85 | 13.25 | 363286 | 47509 | 4.55% |
| 2025-07-28 | 12.80 | 12.99 | 0.20 | 1.56% | 12.80 | 13.19 | 330908 | 43089 | 4.15% |
| 2025-07-25 | 12.86 | 12.79 | 0.00 | 0.00% | 12.70 | 12.93 | 227550 | 29163 | 2.85% |
| 2025-07-24 | 12.56 | 12.79 | 0.17 | 1.35% | 12.54 | 12.80 | 237988 | 30267 | 2.98% |