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 | 19.50 | 18.53 | -1.06 | -5.41% | 18.40 | 19.78 | 503470 | 95560 | 8.31% |
| 2025-10-30 | 21.08 | 19.59 | -1.54 | -7.29% | 19.46 | 21.13 | 618298 | 123520 | 10.20% |
| 2025-10-29 | 22.11 | 21.13 | -0.75 | -3.43% | 20.61 | 22.30 | 707635 | 149516 | 11.67% |
| 2025-10-28 | 22.36 | 21.88 | 0.31 | 1.44% | 21.25 | 22.69 | 872869 | 190781 | 14.40% |
| 2025-10-27 | 20.58 | 21.57 | 1.96 | 9.99% | 19.70 | 21.57 | 904162 | 187145 | 14.92% |
| 2025-10-24 | 17.89 | 19.61 | 1.78 | 9.98% | 17.62 | 19.61 | 482648 | 89342 | 7.96% |
| 2025-10-23 | 18.09 | 17.83 | -0.76 | -4.09% | 17.05 | 18.28 | 776452 | 136369 | 12.81% |
| 2025-10-22 | 18.61 | 18.59 | 0.71 | 3.97% | 18.18 | 19.67 | 1411008 | 269255 | 23.28% |
| 2025-10-21 | 16.57 | 17.88 | 1.63 | 10.03% | 15.95 | 17.88 | 663940 | 115616 | 10.95% |
| 2025-10-20 | 16.13 | 16.25 | 1.48 | 10.02% | 16.05 | 16.25 | 256974 | 41731 | 4.24% |
| 2025-10-17 | 14.75 | 14.77 | 0.12 | 0.82% | 14.66 | 15.19 | 248476 | 37022 | 4.10% |
| 2025-10-16 | 14.71 | 14.65 | -0.06 | -0.41% | 14.55 | 15.17 | 197134 | 29228 | 3.42% |
| 2025-10-15 | 14.47 | 14.71 | 0.24 | 1.66% | 14.20 | 14.87 | 239431 | 34889 | 4.16% |
| 2025-10-14 | 15.76 | 14.47 | -1.14 | -7.30% | 14.40 | 15.95 | 383149 | 57231 | 6.65% |
| 2025-10-13 | 15.50 | 15.61 | -1.05 | -6.30% | 15.25 | 16.15 | 287048 | 45071 | 4.98% |
| 2025-10-10 | 16.49 | 16.66 | 0.17 | 1.03% | 16.20 | 17.09 | 251632 | 42021 | 4.37% |
| 2025-10-09 | 17.21 | 16.49 | -1.11 | -6.31% | 16.45 | 17.88 | 368452 | 62681 | 6.40% |
| 2025-09-30 | 18.60 | 17.60 | -0.28 | -1.57% | 17.25 | 18.71 | 367946 | 66032 | 6.39% |
| 2025-09-29 | 17.44 | 17.88 | 0.18 | 1.02% | 16.99 | 18.25 | 339069 | 59522 | 5.89% |
| 2025-09-26 | 18.18 | 17.70 | -0.65 | -3.54% | 17.70 | 18.79 | 231930 | 41999 | 4.03% |
| 2025-09-25 | 18.58 | 18.35 | -0.24 | -1.29% | 17.73 | 18.94 | 297448 | 54833 | 5.17% |
| 2025-09-24 | 18.59 | 18.59 | -0.52 | -2.72% | 18.00 | 19.00 | 369319 | 68312 | 6.41% |
| 2025-09-23 | 18.61 | 19.11 | 1.09 | 6.05% | 17.10 | 19.30 | 685668 | 124721 | 11.91% |
| 2025-09-22 | 18.26 | 18.02 | -0.28 | -1.53% | 17.68 | 18.68 | 422736 | 76760 | 7.34% |
| 2025-09-19 | 18.03 | 18.30 | 0.55 | 3.10% | 17.79 | 19.06 | 538538 | 99194 | 9.35% |
| 2025-09-18 | 18.25 | 17.75 | -0.47 | -2.58% | 17.52 | 18.70 | 646428 | 116490 | 11.23% |
| 2025-09-17 | 16.40 | 18.22 | 1.66 | 10.02% | 16.30 | 18.22 | 408461 | 72717 | 7.09% |
| 2025-09-16 | 15.65 | 16.56 | 0.75 | 4.74% | 15.16 | 16.77 | 530065 | 84353 | 9.20% |
| 2025-09-15 | 17.01 | 15.81 | -1.40 | -8.13% | 15.80 | 17.10 | 526786 | 85049 | 9.15% |
| 2025-09-12 | 16.30 | 17.21 | 0.53 | 3.18% | 15.97 | 17.48 | 649290 | 108400 | 11.28% |
| 2025-09-11 | 16.05 | 16.68 | 0.81 | 5.10% | 15.59 | 17.43 | 705585 | 116010 | 12.25% |
| 2025-09-10 | 15.97 | 15.87 | 0.27 | 1.73% | 15.67 | 16.60 | 540778 | 87022 | 9.39% |
| 2025-09-09 | 15.57 | 15.60 | -0.12 | -0.76% | 15.35 | 16.18 | 468418 | 73734 | 8.13% |
| 2025-09-08 | 15.50 | 15.72 | 0.99 | 6.72% | 14.58 | 15.90 | 788566 | 121757 | 13.69% |
| 2025-09-05 | 13.50 | 14.73 | 1.34 | 10.01% | 13.41 | 14.73 | 436499 | 61464 | 7.58% |
| 2025-09-04 | 15.20 | 13.39 | -1.46 | -9.83% | 13.37 | 15.45 | 511907 | 72723 | 8.89% |
| 2025-09-03 | 15.20 | 14.85 | -0.83 | -5.29% | 14.41 | 15.60 | 618828 | 92550 | 10.75% |
| 2025-09-02 | 16.54 | 15.68 | -0.22 | -1.38% | 15.20 | 17.49 | 1024845 | 168988 | 17.80% |
| 2025-09-01 | 14.68 | 15.90 | 1.45 | 10.03% | 14.59 | 15.90 | 522800 | 81293 | 9.08% |
| 2025-08-29 | 14.91 | 14.45 | 0.45 | 3.21% | 14.02 | 15.33 | 710535 | 104380 | 12.34% |
| 2025-08-28 | 13.20 | 14.00 | 0.62 | 4.63% | 13.20 | 14.29 | 599006 | 82416 | 10.40% |
| 2025-08-27 | 12.75 | 13.38 | 0.70 | 5.52% | 12.61 | 13.88 | 654039 | 87323 | 11.36% |
| 2025-08-26 | 13.60 | 12.68 | -0.78 | -5.79% | 12.60 | 13.62 | 542922 | 70034 | 9.43% |
| 2025-08-25 | 13.46 | 13.46 | 0.38 | 2.91% | 13.35 | 14.22 | 561535 | 77075 | 9.75% |
| 2025-08-22 | 12.90 | 13.08 | 0.03 | 0.23% | 12.89 | 13.28 | 251542 | 32891 | 4.37% |
| 2025-08-21 | 13.53 | 13.05 | -0.26 | -1.95% | 13.00 | 13.80 | 359556 | 47628 | 6.24% |
| 2025-08-20 | 14.28 | 13.31 | -1.05 | -7.31% | 13.04 | 14.65 | 685310 | 93539 | 11.90% |
| 2025-08-19 | 13.36 | 14.36 | 1.13 | 8.54% | 13.20 | 14.55 | 885181 | 125841 | 15.37% |
| 2025-08-18 | 12.53 | 13.23 | 0.68 | 5.42% | 12.37 | 13.78 | 448006 | 58745 | 7.78% |
| 2025-08-15 | 12.61 | 12.55 | -0.22 | -1.72% | 12.48 | 12.98 | 230216 | 29194 | 4.00% |
| 2025-08-14 | 13.61 | 12.77 | -1.11 | -8.00% | 12.64 | 13.69 | 513290 | 67185 | 8.91% |
| 2025-08-13 | 13.51 | 13.88 | 0.38 | 2.81% | 13.41 | 13.98 | 311181 | 42841 | 5.40% |
| 2025-08-12 | 13.33 | 13.50 | 0.17 | 1.28% | 13.02 | 13.58 | 204459 | 27148 | 3.55% |
| 2025-08-11 | 13.00 | 13.33 | 0.50 | 3.90% | 12.80 | 13.57 | 274771 | 36333 | 4.77% |
| 2025-08-08 | 12.85 | 12.83 | -0.15 | -1.16% | 12.79 | 13.43 | 194104 | 25310 | 3.37% |
| 2025-08-07 | 13.28 | 12.98 | -0.35 | -2.63% | 12.74 | 13.33 | 228508 | 29634 | 3.97% |
| 2025-08-06 | 13.46 | 13.33 | -0.23 | -1.70% | 13.20 | 13.67 | 207873 | 27789 | 3.61% |
| 2025-08-05 | 13.56 | 13.56 | 0.23 | 1.73% | 13.30 | 13.88 | 310061 | 42046 | 5.38% |
| 2025-08-04 | 13.26 | 13.33 | 0.07 | 0.53% | 12.63 | 13.47 | 368781 | 48627 | 6.40% |
| 2025-08-01 | 13.95 | 13.26 | -1.13 | -7.85% | 13.20 | 14.76 | 773977 | 107513 | 13.44% |
| 2025-07-31 | 13.05 | 14.39 | 1.31 | 10.02% | 12.86 | 14.39 | 683945 | 96234 | 11.88% |
| 2025-07-30 | 11.75 | 13.08 | 1.19 | 10.01% | 11.71 | 13.08 | 330199 | 41191 | 5.73% |
| 2025-07-29 | 11.40 | 11.89 | 0.19 | 1.62% | 11.35 | 12.26 | 312055 | 36466 | 5.42% |
| 2025-07-28 | 12.86 | 11.70 | -1.30 | -10.00% | 11.70 | 12.86 | 432023 | 51112 | 7.50% |