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 | 19.00 | 19.22 | 0.15 | 0.79% | 18.90 | 19.58 | 808282 | 156309 | 7.45% |
| 2025-10-30 | 19.18 | 19.07 | 0.17 | 0.90% | 18.92 | 19.44 | 938363 | 179726 | 8.65% |
| 2025-10-29 | 18.43 | 18.90 | 0.47 | 2.55% | 18.37 | 18.93 | 605382 | 113556 | 5.58% |
| 2025-10-28 | 18.61 | 18.43 | -0.17 | -0.91% | 18.34 | 18.69 | 487379 | 90187 | 4.49% |
| 2025-10-27 | 18.76 | 18.60 | 0.24 | 1.31% | 18.36 | 18.84 | 570737 | 106171 | 5.26% |
| 2025-10-24 | 18.07 | 18.36 | 0.44 | 2.46% | 18.03 | 18.36 | 485895 | 88681 | 4.48% |
| 2025-10-23 | 17.86 | 17.92 | -0.02 | -0.11% | 17.48 | 17.98 | 357037 | 63176 | 3.29% |
| 2025-10-22 | 18.02 | 17.94 | -0.33 | -1.81% | 17.82 | 18.17 | 333018 | 59902 | 3.07% |
| 2025-10-21 | 17.86 | 18.27 | 0.50 | 2.81% | 17.78 | 18.32 | 558298 | 101576 | 5.15% |
| 2025-10-20 | 17.57 | 17.77 | 0.46 | 2.66% | 17.55 | 17.93 | 444299 | 78838 | 4.10% |
| 2025-10-17 | 18.00 | 17.31 | -0.73 | -4.05% | 17.31 | 18.26 | 504741 | 89228 | 4.65% |
| 2025-10-16 | 18.30 | 18.04 | -0.34 | -1.85% | 17.96 | 18.43 | 383354 | 69505 | 3.53% |
| 2025-10-15 | 18.08 | 18.38 | 0.33 | 1.83% | 17.89 | 18.45 | 555771 | 101101 | 5.12% |
| 2025-10-14 | 18.72 | 18.05 | -0.53 | -2.85% | 17.93 | 18.89 | 641641 | 118038 | 5.91% |
| 2025-10-13 | 17.61 | 18.58 | -0.27 | -1.43% | 17.60 | 18.80 | 823648 | 150098 | 7.59% |
| 2025-10-10 | 19.92 | 18.85 | -0.94 | -4.75% | 18.74 | 19.98 | 1054484 | 202172 | 9.72% |
| 2025-10-09 | 20.10 | 19.79 | -0.23 | -1.15% | 19.61 | 20.24 | 1035328 | 206071 | 9.54% |
| 2025-09-30 | 21.09 | 20.02 | -1.17 | -5.52% | 20.01 | 21.09 | 1500614 | 306532 | 13.83% |
| 2025-09-29 | 21.07 | 21.19 | 0.29 | 1.39% | 20.88 | 21.48 | 1023263 | 216798 | 9.43% |
| 2025-09-26 | 20.80 | 20.90 | 0.00 | 0.00% | 20.60 | 21.26 | 946389 | 197901 | 8.72% |
| 2025-09-25 | 21.60 | 20.90 | -0.55 | -2.56% | 20.73 | 21.80 | 1331713 | 281376 | 12.27% |
| 2025-09-24 | 20.37 | 21.45 | 1.13 | 5.56% | 20.01 | 22.24 | 1877136 | 393456 | 17.30% |
| 2025-09-23 | 19.80 | 20.32 | 0.64 | 3.25% | 19.56 | 20.59 | 1502258 | 301976 | 13.85% |
| 2025-09-22 | 19.48 | 19.68 | 0.23 | 1.18% | 19.32 | 19.95 | 1024895 | 201091 | 9.45% |
| 2025-09-19 | 20.00 | 19.45 | -0.98 | -4.80% | 19.35 | 20.16 | 1367566 | 269602 | 12.60% |
| 2025-09-18 | 20.00 | 20.43 | 0.92 | 4.72% | 19.53 | 21.28 | 2944945 | 594180 | 27.14% |
| 2025-09-17 | 17.62 | 19.51 | 1.77 | 9.98% | 17.45 | 19.51 | 1692961 | 319750 | 15.60% |
| 2025-09-16 | 17.70 | 17.74 | -0.06 | -0.34% | 17.11 | 17.86 | 802688 | 140573 | 7.40% |
| 2025-09-15 | 18.29 | 17.80 | -0.40 | -2.20% | 17.76 | 18.67 | 1014069 | 183303 | 9.35% |
| 2025-09-12 | 18.29 | 18.20 | -0.08 | -0.44% | 17.83 | 18.60 | 1080446 | 195796 | 9.96% |
| 2025-09-11 | 17.60 | 18.28 | 0.60 | 3.39% | 17.30 | 18.50 | 1158500 | 209855 | 10.68% |
| 2025-09-10 | 17.65 | 17.68 | -0.31 | -1.72% | 17.35 | 18.30 | 831786 | 147668 | 7.67% |
| 2025-09-09 | 17.80 | 17.99 | 0.04 | 0.22% | 17.65 | 18.55 | 1208183 | 219681 | 11.14% |
| 2025-09-08 | 18.36 | 17.95 | -0.13 | -0.72% | 17.57 | 18.46 | 1164722 | 207981 | 10.74% |
| 2025-09-05 | 17.14 | 18.08 | 0.93 | 5.42% | 17.02 | 18.13 | 1226367 | 218714 | 11.30% |
| 2025-09-04 | 17.43 | 17.15 | -0.29 | -1.66% | 16.81 | 18.25 | 1055378 | 186371 | 9.73% |
| 2025-09-03 | 17.39 | 17.44 | 0.27 | 1.57% | 17.36 | 17.95 | 786242 | 138315 | 7.25% |
| 2025-09-02 | 18.03 | 17.17 | -1.00 | -5.50% | 17.06 | 18.15 | 1044568 | 182604 | 9.63% |
| 2025-09-01 | 18.00 | 18.17 | 0.17 | 0.94% | 17.83 | 18.39 | 989130 | 179017 | 9.12% |
| 2025-08-29 | 17.88 | 18.00 | 0.07 | 0.39% | 17.51 | 18.30 | 1049688 | 188572 | 9.68% |
| 2025-08-28 | 17.35 | 17.93 | 0.51 | 2.93% | 17.31 | 17.95 | 877576 | 155093 | 8.09% |
| 2025-08-27 | 17.35 | 17.42 | 0.07 | 0.40% | 17.33 | 18.10 | 1138939 | 202031 | 10.50% |
| 2025-08-26 | 17.40 | 17.35 | -0.14 | -0.80% | 17.28 | 17.64 | 541558 | 94420 | 4.99% |
| 2025-08-25 | 17.57 | 17.49 | 0.01 | 0.06% | 17.27 | 17.64 | 833736 | 145496 | 7.68% |
| 2025-08-22 | 17.25 | 17.48 | 0.18 | 1.04% | 17.17 | 17.52 | 764642 | 132862 | 7.05% |
| 2025-08-21 | 18.66 | 17.30 | -0.75 | -4.16% | 17.21 | 18.80 | 1379698 | 245910 | 12.72% |
| 2025-08-20 | 18.35 | 18.05 | -0.48 | -2.59% | 17.66 | 18.42 | 1016588 | 182864 | 9.37% |
| 2025-08-19 | 18.71 | 18.53 | -0.25 | -1.33% | 17.88 | 18.76 | 1191400 | 218369 | 10.96% |
| 2025-08-18 | 19.08 | 18.78 | 0.02 | 0.11% | 18.72 | 19.25 | 1191127 | 225628 | 10.96% |
| 2025-08-15 | 17.77 | 18.76 | 0.87 | 4.86% | 17.66 | 19.10 | 1200764 | 222948 | 11.04% |
| 2025-08-14 | 17.47 | 17.89 | 0.23 | 1.30% | 17.24 | 18.10 | 1091025 | 192164 | 10.03% |
| 2025-08-13 | 16.72 | 17.66 | 0.89 | 5.31% | 16.70 | 17.97 | 1143996 | 201047 | 10.52% |
| 2025-08-12 | 16.76 | 16.77 | 0.04 | 0.24% | 16.55 | 17.05 | 729304 | 122098 | 6.71% |
| 2025-08-11 | 16.15 | 16.73 | 0.84 | 5.29% | 15.90 | 16.96 | 1212823 | 199917 | 11.15% |
| 2025-08-08 | 16.23 | 15.89 | -0.36 | -2.22% | 15.74 | 16.28 | 611171 | 97368 | 5.62% |
| 2025-08-07 | 15.90 | 16.25 | 0.28 | 1.75% | 15.73 | 16.30 | 853642 | 137220 | 7.85% |
| 2025-08-06 | 15.56 | 15.97 | 0.40 | 2.57% | 15.41 | 16.00 | 814226 | 128853 | 7.49% |
| 2025-08-05 | 15.45 | 15.57 | 0.57 | 3.80% | 15.29 | 15.84 | 938247 | 146239 | 8.63% |
| 2025-08-04 | 14.40 | 15.00 | 0.45 | 3.09% | 14.34 | 15.28 | 807151 | 119878 | 7.42% |
| 2025-08-01 | 14.45 | 14.55 | 0.11 | 0.76% | 14.39 | 14.75 | 408702 | 59568 | 3.76% |
| 2025-07-31 | 14.52 | 14.44 | -0.14 | -0.96% | 14.32 | 14.85 | 445804 | 64850 | 4.10% |
| 2025-07-30 | 14.88 | 14.58 | -0.33 | -2.21% | 14.40 | 14.90 | 461545 | 67407 | 4.25% |
| 2025-07-29 | 14.62 | 14.91 | 0.19 | 1.29% | 14.59 | 15.07 | 643573 | 95844 | 5.92% |
| 2025-07-28 | 14.22 | 14.72 | 0.59 | 4.18% | 14.15 | 14.84 | 961234 | 140576 | 8.84% |
| 2025-07-25 | 14.20 | 14.13 | -0.07 | -0.49% | 14.08 | 14.29 | 333785 | 47277 | 3.07% |