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 | 21.71 | 21.37 | 0.15 | 0.71% | 20.42 | 22.00 | 1095211 | 233067 | 7.25% |
| 2025-10-30 | 21.55 | 21.22 | -0.58 | -2.66% | 21.16 | 21.83 | 729013 | 156214 | 4.83% |
| 2025-10-29 | 21.58 | 21.80 | 0.37 | 1.73% | 21.46 | 22.00 | 836927 | 182065 | 5.54% |
| 2025-10-28 | 20.79 | 21.43 | 0.39 | 1.85% | 20.66 | 21.88 | 1032575 | 221811 | 6.84% |
| 2025-10-27 | 20.66 | 21.04 | 0.74 | 3.65% | 20.36 | 21.28 | 1073128 | 223987 | 7.10% |
| 2025-10-24 | 19.43 | 20.30 | 1.26 | 6.62% | 19.43 | 20.44 | 876237 | 175408 | 5.80% |
| 2025-10-23 | 19.58 | 19.04 | -0.63 | -3.20% | 18.66 | 19.75 | 602898 | 114470 | 3.99% |
| 2025-10-22 | 19.69 | 19.67 | -0.22 | -1.11% | 19.30 | 19.88 | 459437 | 90207 | 3.04% |
| 2025-10-21 | 19.58 | 19.89 | 0.41 | 2.10% | 19.40 | 20.18 | 592229 | 117171 | 3.92% |
| 2025-10-20 | 19.73 | 19.48 | -0.05 | -0.26% | 19.33 | 20.24 | 620936 | 122432 | 4.11% |
| 2025-10-17 | 20.77 | 19.53 | -1.28 | -6.15% | 19.43 | 20.87 | 885419 | 176225 | 5.86% |
| 2025-10-16 | 20.59 | 20.81 | 0.17 | 0.82% | 20.40 | 21.63 | 1223734 | 258545 | 8.10% |
| 2025-10-15 | 18.81 | 20.64 | 1.88 | 10.02% | 18.73 | 20.64 | 1079807 | 211444 | 7.15% |
| 2025-10-14 | 20.62 | 18.76 | -1.46 | -7.22% | 18.55 | 20.72 | 1140734 | 220712 | 7.55% |
| 2025-10-13 | 19.48 | 20.22 | -0.79 | -3.76% | 19.48 | 20.40 | 953773 | 191297 | 6.31% |
| 2025-10-10 | 22.42 | 21.01 | -1.49 | -6.62% | 20.85 | 22.49 | 1075041 | 230298 | 7.12% |
| 2025-10-09 | 22.12 | 22.50 | 0.38 | 1.72% | 22.10 | 23.03 | 1058916 | 239550 | 7.01% |
| 2025-09-30 | 22.61 | 22.12 | -0.26 | -1.16% | 21.89 | 23.21 | 956635 | 214315 | 6.33% |
| 2025-09-29 | 22.26 | 22.38 | 0.13 | 0.58% | 22.25 | 22.76 | 791971 | 177986 | 5.24% |
| 2025-09-26 | 22.59 | 22.25 | -0.33 | -1.46% | 22.25 | 23.56 | 1102280 | 253635 | 7.30% |
| 2025-09-25 | 22.95 | 22.58 | -0.37 | -1.61% | 21.94 | 23.05 | 902586 | 204020 | 5.98% |
| 2025-09-24 | 22.80 | 22.95 | -0.31 | -1.33% | 22.20 | 23.08 | 1395992 | 317052 | 9.24% |
| 2025-09-23 | 24.82 | 23.26 | -0.72 | -3.00% | 22.47 | 25.09 | 1596065 | 376296 | 10.57% |
| 2025-09-22 | 23.65 | 23.98 | 0.34 | 1.44% | 22.87 | 24.75 | 1379791 | 328171 | 9.13% |
| 2025-09-19 | 23.99 | 23.64 | 0.40 | 1.72% | 23.38 | 24.65 | 1835008 | 440061 | 12.15% |
| 2025-09-18 | 22.39 | 23.24 | 0.86 | 3.84% | 22.10 | 24.22 | 2182876 | 506307 | 14.45% |
| 2025-09-17 | 22.47 | 22.38 | 0.10 | 0.45% | 21.85 | 22.86 | 1311295 | 293221 | 8.68% |
| 2025-09-16 | 22.10 | 22.28 | 0.11 | 0.50% | 21.19 | 22.56 | 1563395 | 342984 | 10.35% |
| 2025-09-15 | 22.32 | 22.17 | -0.30 | -1.34% | 21.88 | 22.85 | 1436251 | 320012 | 9.51% |
| 2025-09-12 | 21.19 | 22.47 | 1.44 | 6.85% | 21.08 | 23.13 | 3050553 | 692014 | 20.20% |
| 2025-09-11 | 19.20 | 21.03 | 1.91 | 9.99% | 19.19 | 21.03 | 1457093 | 297320 | 9.65% |
| 2025-09-10 | 18.66 | 19.12 | 0.48 | 2.58% | 18.66 | 19.45 | 1189502 | 227319 | 7.87% |
| 2025-09-09 | 18.70 | 18.64 | -0.23 | -1.22% | 18.31 | 19.28 | 852798 | 160316 | 5.65% |
| 2025-09-08 | 19.20 | 18.87 | -0.14 | -0.74% | 18.52 | 19.87 | 1167538 | 223189 | 7.73% |
| 2025-09-05 | 18.30 | 19.01 | 0.81 | 4.45% | 18.02 | 19.13 | 1145002 | 213534 | 7.58% |
| 2025-09-04 | 19.31 | 18.20 | -0.89 | -4.66% | 17.83 | 19.46 | 1547589 | 285579 | 10.25% |
| 2025-09-03 | 19.75 | 19.09 | -0.51 | -2.60% | 18.88 | 19.86 | 1439902 | 277116 | 9.53% |
| 2025-09-02 | 21.31 | 19.60 | -2.18 | -10.01% | 19.60 | 21.40 | 2024884 | 412056 | 13.41% |
| 2025-09-01 | 21.01 | 21.78 | 0.78 | 3.71% | 20.74 | 22.22 | 2615198 | 559774 | 17.31% |
| 2025-08-29 | 18.90 | 21.00 | 1.91 | 10.01% | 18.68 | 21.00 | 2592634 | 517439 | 17.16% |
| 2025-08-28 | 19.00 | 19.09 | 0.79 | 4.32% | 18.38 | 19.30 | 2291132 | 433463 | 15.17% |
| 2025-08-27 | 17.71 | 18.30 | 0.53 | 2.98% | 17.62 | 19.55 | 3028146 | 570835 | 20.05% |
| 2025-08-26 | 17.38 | 17.77 | 0.38 | 2.19% | 17.28 | 18.45 | 1951056 | 350580 | 12.92% |
| 2025-08-25 | 17.68 | 17.39 | 0.03 | 0.17% | 16.91 | 17.82 | 1829659 | 315612 | 12.11% |
| 2025-08-22 | 17.28 | 17.36 | 0.42 | 2.48% | 17.13 | 17.70 | 2038784 | 355021 | 13.50% |
| 2025-08-21 | 16.36 | 16.94 | 0.54 | 3.29% | 16.11 | 17.80 | 2150148 | 363698 | 14.23% |
| 2025-08-20 | 16.45 | 16.40 | -0.12 | -0.73% | 15.80 | 16.45 | 1145920 | 184887 | 7.59% |
| 2025-08-19 | 16.60 | 16.52 | -0.05 | -0.30% | 16.33 | 16.82 | 1422450 | 236267 | 9.42% |
| 2025-08-18 | 16.43 | 16.57 | 0.23 | 1.41% | 16.02 | 16.66 | 1406261 | 230906 | 9.31% |
| 2025-08-15 | 16.05 | 16.34 | 0.28 | 1.74% | 16.01 | 16.60 | 993761 | 162577 | 6.58% |
| 2025-08-14 | 16.72 | 16.06 | -0.75 | -4.46% | 16.00 | 16.79 | 1181397 | 193261 | 7.82% |
| 2025-08-13 | 16.10 | 16.81 | 0.78 | 4.87% | 16.04 | 16.90 | 1666903 | 277037 | 11.04% |
| 2025-08-12 | 16.62 | 16.03 | -0.58 | -3.49% | 15.83 | 16.64 | 1338733 | 214691 | 8.86% |
| 2025-08-11 | 16.63 | 16.61 | 0.08 | 0.48% | 16.47 | 16.86 | 1145746 | 190659 | 7.59% |
| 2025-08-08 | 16.49 | 16.53 | 0.01 | 0.06% | 16.29 | 16.70 | 1024500 | 168936 | 6.78% |
| 2025-08-07 | 16.89 | 16.52 | -0.37 | -2.19% | 16.20 | 17.07 | 994738 | 164592 | 6.59% |
| 2025-08-06 | 17.12 | 16.89 | -0.10 | -0.59% | 16.70 | 17.29 | 1120279 | 189960 | 7.42% |
| 2025-08-05 | 17.83 | 16.99 | -0.71 | -4.01% | 16.92 | 17.97 | 1415546 | 244534 | 9.37% |
| 2025-08-04 | 17.68 | 17.70 | -0.54 | -2.96% | 17.30 | 17.99 | 1393324 | 244828 | 9.22% |
| 2025-08-01 | 18.55 | 18.24 | -0.72 | -3.80% | 18.08 | 18.93 | 1701824 | 313818 | 11.27% |
| 2025-07-31 | 19.27 | 18.96 | 0.37 | 1.99% | 18.70 | 20.00 | 2621591 | 506424 | 17.36% |
| 2025-07-30 | 18.28 | 18.59 | 0.32 | 1.75% | 17.95 | 19.30 | 2150592 | 399884 | 14.24% |
| 2025-07-29 | 18.40 | 18.27 | 0.38 | 2.12% | 17.96 | 19.14 | 2641577 | 485788 | 17.49% |
| 2025-07-28 | 16.77 | 17.89 | 1.63 | 10.02% | 16.48 | 17.89 | 1700803 | 297927 | 11.26% |
| 2025-07-25 | 15.61 | 16.26 | 0.56 | 3.57% | 15.55 | 16.35 | 1383162 | 221732 | 9.16% |
| 2025-07-24 | 15.57 | 15.70 | -0.02 | -0.13% | 15.48 | 15.85 | 1277159 | 200110 | 8.46% |