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 | 26.02 | 28.02 | 1.05 | 3.89% | 25.26 | 28.32 | 835522 | 226299 | 40.44% |
| 2025-10-30 | 27.77 | 26.97 | 0.27 | 1.01% | 26.51 | 28.60 | 889644 | 244566 | 43.06% |
| 2025-10-29 | 27.65 | 26.70 | -1.44 | -5.12% | 26.00 | 29.41 | 1041585 | 288171 | 50.42% |
| 2025-10-28 | 26.94 | 28.14 | 2.56 | 10.01% | 26.88 | 28.14 | 857526 | 239303 | 41.51% |
| 2025-10-27 | 25.58 | 25.58 | 2.33 | 10.02% | 25.58 | 25.58 | 38150 | 9758 | 1.85% |
| 2025-10-24 | 21.57 | 23.25 | 2.11 | 9.98% | 21.05 | 23.25 | 438923 | 98870 | 21.25% |
| 2025-10-23 | 21.07 | 21.14 | 0.07 | 0.33% | 20.38 | 21.98 | 396293 | 83390 | 19.18% |
| 2025-10-22 | 21.78 | 21.07 | -0.77 | -3.53% | 20.92 | 21.78 | 400995 | 84665 | 19.41% |
| 2025-10-21 | 19.93 | 21.84 | 1.99 | 10.03% | 19.81 | 21.84 | 254413 | 53757 | 12.31% |
| 2025-10-20 | 20.70 | 19.85 | -0.43 | -2.12% | 19.68 | 20.90 | 326578 | 65901 | 15.81% |
| 2025-10-17 | 20.49 | 20.28 | -0.60 | -2.87% | 20.21 | 22.05 | 349157 | 72566 | 16.90% |
| 2025-10-16 | 20.28 | 20.88 | 0.43 | 2.10% | 20.18 | 21.36 | 401215 | 83780 | 19.42% |
| 2025-10-15 | 20.41 | 20.45 | 0.17 | 0.84% | 19.96 | 20.78 | 311371 | 63316 | 15.07% |
| 2025-10-14 | 20.98 | 20.28 | -0.13 | -0.64% | 20.00 | 22.16 | 485749 | 102289 | 23.51% |
| 2025-10-13 | 20.45 | 20.41 | -1.10 | -5.11% | 20.20 | 21.09 | 450273 | 92699 | 21.80% |
| 2025-10-10 | 21.65 | 21.51 | -0.17 | -0.78% | 21.49 | 23.25 | 728209 | 161831 | 35.25% |
| 2025-10-09 | 20.68 | 21.68 | 1.97 | 9.99% | 19.53 | 21.68 | 556452 | 116423 | 26.94% |
| 2025-09-30 | 18.88 | 19.71 | 1.02 | 5.46% | 18.85 | 20.19 | 514451 | 100341 | 24.90% |
| 2025-09-29 | 18.52 | 18.69 | 0.66 | 3.66% | 18.31 | 18.83 | 252441 | 46975 | 12.22% |
| 2025-09-26 | 18.48 | 18.03 | -0.79 | -4.20% | 18.01 | 18.73 | 203710 | 37340 | 9.86% |
| 2025-09-25 | 18.70 | 18.82 | -0.33 | -1.72% | 18.29 | 19.30 | 313855 | 58466 | 15.19% |
| 2025-09-24 | 18.72 | 19.15 | 0.38 | 2.02% | 18.60 | 19.42 | 433497 | 82704 | 20.98% |
| 2025-09-23 | 18.42 | 18.77 | 0.35 | 1.90% | 17.91 | 18.80 | 369264 | 68038 | 17.87% |
| 2025-09-22 | 18.00 | 18.42 | -0.12 | -0.65% | 17.80 | 18.51 | 414387 | 75684 | 20.06% |
| 2025-09-19 | 17.11 | 18.54 | 1.43 | 8.36% | 17.11 | 18.82 | 627195 | 115771 | 30.40% |
| 2025-09-18 | 17.35 | 17.11 | -0.31 | -1.78% | 16.97 | 17.60 | 135456 | 23449 | 6.57% |
| 2025-09-17 | 17.53 | 17.42 | -0.18 | -1.02% | 17.39 | 17.76 | 103790 | 18157 | 5.03% |
| 2025-09-16 | 17.59 | 17.60 | -0.17 | -0.96% | 17.50 | 17.84 | 117477 | 20682 | 5.69% |
| 2025-09-15 | 18.22 | 17.77 | -0.10 | -0.56% | 17.62 | 18.35 | 196688 | 35149 | 9.53% |
| 2025-09-12 | 17.30 | 17.87 | 0.57 | 3.29% | 17.30 | 18.19 | 267023 | 47647 | 12.94% |
| 2025-09-11 | 17.05 | 17.30 | 0.24 | 1.41% | 16.80 | 17.39 | 99325 | 17058 | 4.81% |
| 2025-09-10 | 17.30 | 17.06 | -0.29 | -1.67% | 17.05 | 17.35 | 84340 | 14477 | 4.09% |
| 2025-09-09 | 17.02 | 17.35 | 0.21 | 1.23% | 16.91 | 17.47 | 116378 | 20002 | 5.64% |
| 2025-09-08 | 16.89 | 17.14 | 0.16 | 0.94% | 16.84 | 17.18 | 76960 | 13102 | 3.73% |
| 2025-09-05 | 16.60 | 16.98 | 0.52 | 3.16% | 16.47 | 17.18 | 97263 | 16393 | 4.71% |
| 2025-09-04 | 17.10 | 16.46 | -0.74 | -4.30% | 16.34 | 17.29 | 115284 | 19415 | 5.59% |
| 2025-09-03 | 17.83 | 17.20 | -0.71 | -3.96% | 17.20 | 17.84 | 123400 | 21540 | 5.98% |
| 2025-09-02 | 17.71 | 17.91 | -0.08 | -0.44% | 17.16 | 18.35 | 216442 | 38234 | 10.49% |
| 2025-09-01 | 17.67 | 17.99 | 0.66 | 3.81% | 17.55 | 18.16 | 175437 | 31293 | 8.50% |
| 2025-08-29 | 17.77 | 17.33 | -0.76 | -4.20% | 17.25 | 17.77 | 202509 | 35375 | 9.82% |
| 2025-08-28 | 18.20 | 18.09 | -0.26 | -1.42% | 17.24 | 18.49 | 254135 | 45655 | 12.32% |
| 2025-08-27 | 18.83 | 18.35 | -0.40 | -2.13% | 18.35 | 19.05 | 268249 | 50058 | 13.00% |
| 2025-08-26 | 19.15 | 18.75 | -0.38 | -1.99% | 18.70 | 19.42 | 257057 | 48629 | 12.46% |
| 2025-08-25 | 19.48 | 19.13 | -0.28 | -1.44% | 18.91 | 19.75 | 376532 | 72180 | 18.25% |
| 2025-08-22 | 18.91 | 19.41 | 0.51 | 2.70% | 18.76 | 20.78 | 576933 | 113431 | 27.97% |
| 2025-08-21 | 18.79 | 18.90 | 0.11 | 0.59% | 18.60 | 19.19 | 267913 | 50595 | 12.99% |
| 2025-08-20 | 18.58 | 18.79 | 0.01 | 0.05% | 18.31 | 18.89 | 207890 | 38568 | 10.08% |
| 2025-08-19 | 18.99 | 18.78 | -0.22 | -1.16% | 18.65 | 19.27 | 246989 | 46578 | 11.97% |
| 2025-08-18 | 18.68 | 19.00 | 0.33 | 1.77% | 18.49 | 19.14 | 341662 | 64611 | 16.56% |
| 2025-08-15 | 18.13 | 18.67 | 0.37 | 2.02% | 18.13 | 18.72 | 279353 | 51478 | 13.54% |
| 2025-08-14 | 18.56 | 18.30 | -0.25 | -1.35% | 18.25 | 19.37 | 358763 | 67159 | 17.39% |
| 2025-08-13 | 18.77 | 18.55 | -0.41 | -2.16% | 18.38 | 18.88 | 345196 | 64005 | 16.73% |
| 2025-08-12 | 19.25 | 18.96 | 0.44 | 2.38% | 18.49 | 19.66 | 564893 | 106827 | 27.38% |
| 2025-08-11 | 18.51 | 18.52 | 0.26 | 1.42% | 18.24 | 18.58 | 305289 | 56291 | 14.80% |
| 2025-08-08 | 18.58 | 18.26 | -0.61 | -3.23% | 18.08 | 18.78 | 538525 | 98751 | 26.10% |
| 2025-08-07 | 17.16 | 18.87 | 1.72 | 10.03% | 17.16 | 18.87 | 706071 | 130352 | 34.23% |
| 2025-08-06 | 16.91 | 17.15 | 0.24 | 1.42% | 16.80 | 17.18 | 109451 | 18638 | 5.31% |
| 2025-08-05 | 16.90 | 16.91 | -0.02 | -0.12% | 16.85 | 17.05 | 89133 | 15085 | 4.32% |
| 2025-08-04 | 16.60 | 16.93 | 0.08 | 0.47% | 16.57 | 16.95 | 84474 | 14233 | 4.09% |
| 2025-08-01 | 17.20 | 16.85 | -0.42 | -2.43% | 16.84 | 17.49 | 138460 | 23510 | 6.71% |
| 2025-07-31 | 17.57 | 17.27 | -0.60 | -3.36% | 17.21 | 17.87 | 199590 | 34945 | 9.68% |
| 2025-07-30 | 17.50 | 17.87 | 0.51 | 2.94% | 17.14 | 18.19 | 301782 | 53573 | 14.63% |
| 2025-07-29 | 17.17 | 17.36 | 0.15 | 0.87% | 17.10 | 17.66 | 176267 | 30673 | 8.54% |
| 2025-07-28 | 17.34 | 17.21 | -0.13 | -0.75% | 17.14 | 17.36 | 99657 | 17153 | 4.83% |
| 2025-07-25 | 17.50 | 17.34 | -0.15 | -0.86% | 17.11 | 17.55 | 181274 | 31315 | 8.79% |
| 2025-07-24 | 16.64 | 17.49 | 0.89 | 5.36% | 16.61 | 17.55 | 288993 | 49603 | 14.01% |