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 | 21.52 | 21.17 | -0.36 | -1.67% | 21.12 | 21.76 | 335824 | 71753 | 2.07% |
| 2025-10-30 | 21.88 | 21.53 | -0.47 | -2.14% | 21.50 | 22.07 | 465988 | 101316 | 2.87% |
| 2025-10-29 | 21.16 | 22.00 | 0.77 | 3.63% | 21.02 | 22.07 | 511900 | 110635 | 3.15% |
| 2025-10-28 | 21.78 | 21.23 | -0.55 | -2.53% | 21.05 | 21.83 | 389502 | 83355 | 2.40% |
| 2025-10-27 | 22.00 | 21.78 | -0.29 | -1.31% | 21.48 | 22.09 | 555920 | 121067 | 3.42% |
| 2025-10-24 | 21.10 | 22.07 | 1.19 | 5.70% | 21.02 | 22.45 | 624042 | 137156 | 3.84% |
| 2025-10-23 | 20.35 | 20.88 | 0.54 | 2.65% | 20.16 | 20.96 | 445189 | 91964 | 2.74% |
| 2025-10-22 | 20.45 | 20.34 | -0.07 | -0.34% | 20.00 | 20.78 | 262732 | 53457 | 1.62% |
| 2025-10-21 | 20.11 | 20.41 | 0.42 | 2.10% | 19.88 | 20.98 | 413083 | 84659 | 2.54% |
| 2025-10-20 | 20.46 | 19.99 | -0.07 | -0.35% | 19.87 | 20.55 | 388598 | 78279 | 2.39% |
| 2025-10-17 | 21.40 | 20.06 | -1.34 | -6.26% | 20.03 | 21.48 | 613514 | 125964 | 3.78% |
| 2025-10-16 | 21.44 | 21.40 | -0.19 | -0.88% | 21.06 | 22.39 | 608847 | 132632 | 3.75% |
| 2025-10-15 | 21.42 | 21.59 | 0.21 | 0.98% | 20.80 | 21.60 | 637026 | 135332 | 3.92% |
| 2025-10-14 | 21.60 | 21.38 | -0.10 | -0.47% | 21.22 | 23.00 | 991684 | 217301 | 6.10% |
| 2025-10-13 | 19.97 | 21.48 | 1.10 | 5.40% | 19.85 | 21.60 | 970636 | 200500 | 5.97% |
| 2025-10-10 | 20.70 | 20.38 | -0.37 | -1.78% | 20.28 | 21.06 | 475132 | 97898 | 2.92% |
| 2025-10-09 | 20.49 | 20.75 | 0.26 | 1.27% | 20.16 | 20.82 | 622408 | 127576 | 3.83% |
| 2025-09-30 | 20.12 | 20.49 | 0.37 | 1.84% | 20.04 | 20.78 | 582192 | 119068 | 3.58% |
| 2025-09-29 | 19.70 | 20.49 | 1.17 | 6.06% | 19.69 | 21.06 | 895934 | 183960 | 5.51% |
| 2025-09-26 | 18.43 | 19.32 | 0.82 | 4.43% | 18.38 | 19.80 | 625050 | 119209 | 3.85% |
| 2025-09-25 | 18.41 | 18.50 | 0.09 | 0.49% | 18.36 | 18.75 | 269750 | 50109 | 1.66% |
| 2025-09-24 | 17.59 | 18.41 | 0.74 | 4.19% | 17.56 | 18.41 | 324811 | 58847 | 2.00% |
| 2025-09-23 | 17.88 | 17.67 | -0.20 | -1.12% | 17.20 | 18.14 | 283803 | 49930 | 1.75% |
| 2025-09-22 | 18.12 | 17.87 | -0.24 | -1.33% | 17.67 | 18.31 | 244499 | 43708 | 1.50% |
| 2025-09-19 | 18.05 | 18.11 | 0.00 | 0.00% | 18.00 | 18.40 | 233417 | 42462 | 1.44% |
| 2025-09-18 | 18.58 | 18.11 | -0.52 | -2.79% | 17.85 | 18.60 | 367809 | 67127 | 2.26% |
| 2025-09-17 | 18.11 | 18.63 | 0.43 | 2.36% | 17.96 | 18.71 | 338051 | 62238 | 2.08% |
| 2025-09-16 | 18.34 | 18.20 | -0.14 | -0.76% | 17.75 | 18.37 | 334424 | 60265 | 2.06% |
| 2025-09-15 | 18.37 | 18.34 | 0.01 | 0.05% | 18.32 | 18.82 | 342396 | 63393 | 2.11% |
| 2025-09-12 | 18.64 | 18.33 | -0.30 | -1.61% | 18.27 | 18.68 | 307629 | 56620 | 1.89% |
| 2025-09-11 | 18.08 | 18.63 | 0.55 | 3.04% | 18.04 | 18.63 | 335971 | 61777 | 2.07% |
| 2025-09-10 | 18.26 | 18.08 | -0.33 | -1.79% | 17.89 | 18.45 | 279656 | 50706 | 1.72% |
| 2025-09-09 | 18.66 | 18.41 | -0.43 | -2.28% | 18.25 | 18.81 | 317942 | 58855 | 1.96% |
| 2025-09-08 | 18.88 | 18.84 | 0.24 | 1.29% | 18.36 | 18.92 | 479770 | 89742 | 2.95% |
| 2025-09-05 | 17.59 | 18.60 | 1.00 | 5.68% | 17.59 | 18.60 | 563103 | 103228 | 3.47% |
| 2025-09-04 | 18.01 | 17.60 | -0.34 | -1.90% | 17.21 | 18.48 | 468160 | 83611 | 2.88% |
| 2025-09-03 | 18.16 | 17.94 | -0.26 | -1.43% | 17.81 | 18.32 | 325544 | 58678 | 2.00% |
| 2025-09-02 | 18.55 | 18.20 | -0.34 | -1.83% | 17.90 | 18.57 | 512856 | 93325 | 3.16% |
| 2025-09-01 | 18.99 | 18.54 | -0.39 | -2.06% | 18.44 | 19.09 | 583122 | 108670 | 3.59% |
| 2025-08-29 | 18.65 | 18.93 | 0.29 | 1.56% | 18.59 | 19.22 | 652856 | 123605 | 4.02% |
| 2025-08-28 | 17.95 | 18.64 | 0.55 | 3.04% | 17.91 | 18.72 | 695933 | 128575 | 4.28% |
| 2025-08-27 | 18.28 | 18.09 | -0.19 | -1.04% | 18.05 | 18.79 | 676124 | 124411 | 4.16% |
| 2025-08-26 | 18.70 | 18.28 | -0.39 | -2.09% | 18.23 | 18.73 | 550935 | 101087 | 3.39% |
| 2025-08-25 | 18.30 | 18.67 | 0.55 | 3.04% | 18.10 | 18.91 | 906291 | 168102 | 5.58% |
| 2025-08-22 | 18.01 | 18.12 | -0.18 | -0.98% | 17.99 | 18.46 | 717023 | 130005 | 4.41% |
| 2025-08-21 | 17.85 | 18.30 | 0.87 | 4.99% | 17.69 | 19.17 | 1217451 | 226854 | 7.49% |
| 2025-08-20 | 17.15 | 17.43 | 0.25 | 1.46% | 17.10 | 17.55 | 429630 | 74450 | 2.64% |
| 2025-08-19 | 17.13 | 17.18 | 0.02 | 0.12% | 17.02 | 17.42 | 384679 | 66078 | 2.37% |
| 2025-08-18 | 17.18 | 17.16 | 0.17 | 1.00% | 17.03 | 17.41 | 529838 | 91129 | 3.26% |
| 2025-08-15 | 16.38 | 16.99 | 0.54 | 3.28% | 16.35 | 17.16 | 496719 | 84200 | 3.06% |
| 2025-08-14 | 16.77 | 16.45 | -0.32 | -1.91% | 16.33 | 16.88 | 392424 | 65048 | 2.41% |
| 2025-08-13 | 16.01 | 16.77 | 0.74 | 4.62% | 15.99 | 16.97 | 569428 | 94123 | 3.50% |
| 2025-08-12 | 16.12 | 16.03 | -0.13 | -0.80% | 15.92 | 16.14 | 232947 | 37334 | 1.43% |
| 2025-08-11 | 16.11 | 16.16 | 0.06 | 0.37% | 15.97 | 16.24 | 284622 | 45881 | 1.75% |
| 2025-08-08 | 15.90 | 16.10 | 0.13 | 0.81% | 15.88 | 16.25 | 359240 | 57811 | 2.21% |
| 2025-08-07 | 15.81 | 15.97 | 0.15 | 0.95% | 15.66 | 16.08 | 419157 | 66665 | 2.58% |
| 2025-08-06 | 15.75 | 15.82 | 0.05 | 0.32% | 15.62 | 15.83 | 183376 | 28908 | 1.13% |
| 2025-08-05 | 15.56 | 15.77 | 0.26 | 1.68% | 15.53 | 15.77 | 232095 | 36363 | 1.43% |
| 2025-08-04 | 15.23 | 15.51 | 0.18 | 1.17% | 15.18 | 15.53 | 225348 | 34694 | 1.39% |
| 2025-08-01 | 15.43 | 15.33 | -0.09 | -0.58% | 15.30 | 15.64 | 242886 | 37510 | 1.49% |
| 2025-07-31 | 15.68 | 15.42 | -0.34 | -2.16% | 15.33 | 15.87 | 347032 | 54061 | 2.14% |
| 2025-07-30 | 16.13 | 15.76 | -0.40 | -2.48% | 15.60 | 16.13 | 465792 | 73881 | 2.87% |
| 2025-07-29 | 16.12 | 16.16 | -0.02 | -0.12% | 15.94 | 16.20 | 309419 | 49675 | 1.90% |
| 2025-07-28 | 16.24 | 16.18 | -0.08 | -0.49% | 15.96 | 16.29 | 417545 | 67280 | 2.57% |
| 2025-07-25 | 16.36 | 16.26 | -0.09 | -0.55% | 16.16 | 16.49 | 480893 | 78253 | 2.96% |
| 2025-07-24 | 15.81 | 16.35 | 0.52 | 3.28% | 15.78 | 16.42 | 752851 | 122185 | 4.63% |