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 | 19.07 | 20.31 | 1.04 | 5.40% | 19.07 | 21.10 | 1280916 | 259575 | 12.10% |
| 2025-10-30 | 18.80 | 19.27 | 0.31 | 1.64% | 18.54 | 19.92 | 966219 | 184980 | 9.13% |
| 2025-10-29 | 18.07 | 18.96 | 0.99 | 5.51% | 17.91 | 18.98 | 846250 | 156584 | 7.99% |
| 2025-10-28 | 18.12 | 17.97 | -0.16 | -0.88% | 17.77 | 18.27 | 535795 | 96438 | 5.06% |
| 2025-10-27 | 18.27 | 18.13 | 0.25 | 1.40% | 17.67 | 18.75 | 1019349 | 183900 | 9.63% |
| 2025-10-24 | 16.42 | 17.88 | 1.63 | 10.03% | 16.42 | 17.88 | 1276840 | 226606 | 12.06% |
| 2025-10-23 | 15.53 | 16.25 | 0.58 | 3.70% | 15.53 | 16.33 | 509717 | 81906 | 4.82% |
| 2025-10-22 | 16.02 | 15.67 | -0.46 | -2.85% | 15.47 | 16.03 | 407854 | 64045 | 3.85% |
| 2025-10-21 | 16.22 | 16.13 | -0.25 | -1.53% | 15.92 | 16.30 | 425234 | 68423 | 4.02% |
| 2025-10-20 | 16.00 | 16.38 | 0.53 | 3.34% | 15.81 | 16.74 | 708747 | 115275 | 6.70% |
| 2025-10-17 | 15.91 | 15.85 | -0.27 | -1.67% | 15.78 | 16.62 | 571010 | 92083 | 5.39% |
| 2025-10-16 | 15.33 | 16.12 | 0.54 | 3.47% | 15.31 | 16.35 | 782996 | 125523 | 7.40% |
| 2025-10-15 | 15.66 | 15.58 | 0.61 | 4.07% | 15.19 | 15.74 | 628947 | 97303 | 5.94% |
| 2025-10-14 | 15.76 | 14.97 | -0.52 | -3.36% | 14.93 | 15.79 | 464952 | 71194 | 4.39% |
| 2025-10-13 | 14.55 | 15.49 | 0.30 | 1.97% | 14.55 | 15.52 | 563334 | 85434 | 5.32% |
| 2025-10-10 | 15.00 | 15.19 | 0.11 | 0.73% | 14.76 | 15.49 | 672326 | 101531 | 6.35% |
| 2025-10-09 | 15.16 | 15.08 | 0.21 | 1.41% | 14.86 | 15.36 | 644078 | 97344 | 6.08% |
| 2025-09-30 | 14.70 | 14.87 | 0.17 | 1.16% | 14.52 | 14.95 | 531097 | 78557 | 5.02% |
| 2025-09-29 | 14.05 | 14.70 | 0.64 | 4.55% | 14.03 | 14.79 | 820837 | 119115 | 7.75% |
| 2025-09-26 | 14.03 | 14.06 | -0.03 | -0.21% | 13.99 | 14.36 | 334043 | 47249 | 3.16% |
| 2025-09-25 | 14.06 | 14.09 | -0.04 | -0.28% | 14.04 | 14.37 | 355565 | 50508 | 3.36% |
| 2025-09-24 | 13.61 | 14.13 | 0.44 | 3.21% | 13.57 | 14.29 | 461100 | 64644 | 4.36% |
| 2025-09-23 | 14.06 | 13.69 | -0.44 | -3.11% | 13.47 | 14.06 | 402846 | 55245 | 3.81% |
| 2025-09-22 | 14.56 | 14.13 | -0.34 | -2.35% | 13.98 | 14.67 | 497690 | 70537 | 4.70% |
| 2025-09-19 | 13.75 | 14.47 | 0.72 | 5.24% | 13.73 | 14.57 | 858448 | 123153 | 8.11% |
| 2025-09-18 | 13.90 | 13.75 | -0.21 | -1.50% | 13.68 | 14.10 | 356793 | 49471 | 3.37% |
| 2025-09-17 | 13.85 | 13.96 | 0.03 | 0.22% | 13.70 | 14.03 | 237251 | 32939 | 2.24% |
| 2025-09-16 | 14.12 | 13.93 | -0.17 | -1.21% | 13.70 | 14.33 | 386610 | 53916 | 3.65% |
| 2025-09-15 | 14.17 | 14.10 | 0.07 | 0.50% | 14.03 | 14.44 | 418964 | 59691 | 3.96% |
| 2025-09-12 | 14.03 | 14.03 | 0.00 | 0.00% | 13.86 | 14.20 | 275269 | 38625 | 2.60% |
| 2025-09-11 | 13.84 | 14.03 | 0.18 | 1.30% | 13.70 | 14.03 | 298237 | 41312 | 2.82% |
| 2025-09-10 | 13.75 | 13.85 | -0.26 | -1.84% | 13.59 | 13.95 | 371749 | 51206 | 3.51% |
| 2025-09-09 | 14.20 | 14.11 | -0.17 | -1.19% | 14.02 | 14.45 | 393615 | 55977 | 3.72% |
| 2025-09-08 | 14.11 | 14.28 | 0.23 | 1.64% | 13.95 | 14.28 | 475610 | 67352 | 4.49% |
| 2025-09-05 | 13.47 | 14.05 | 0.58 | 4.31% | 13.38 | 14.05 | 504908 | 70070 | 4.77% |
| 2025-09-04 | 13.37 | 13.47 | 0.11 | 0.82% | 13.27 | 13.89 | 446817 | 60906 | 4.22% |
| 2025-09-03 | 13.60 | 13.36 | -0.21 | -1.55% | 13.33 | 13.82 | 224296 | 30380 | 2.12% |
| 2025-09-02 | 13.94 | 13.57 | -0.40 | -2.86% | 13.52 | 14.01 | 296916 | 40681 | 2.80% |
| 2025-09-01 | 14.00 | 13.97 | -0.04 | -0.29% | 13.86 | 14.09 | 250690 | 34996 | 2.37% |
| 2025-08-29 | 13.83 | 14.01 | 0.18 | 1.30% | 13.75 | 14.16 | 388859 | 54418 | 3.67% |
| 2025-08-28 | 13.79 | 13.83 | 0.03 | 0.22% | 13.37 | 13.92 | 396772 | 54228 | 3.75% |
| 2025-08-27 | 14.30 | 13.80 | -0.49 | -3.43% | 13.79 | 14.36 | 484634 | 68358 | 4.58% |
| 2025-08-26 | 14.17 | 14.29 | 0.00 | 0.00% | 14.03 | 14.45 | 451713 | 64510 | 4.27% |
| 2025-08-25 | 14.08 | 14.29 | 0.22 | 1.56% | 13.99 | 14.47 | 555928 | 79130 | 5.25% |
| 2025-08-22 | 13.98 | 14.07 | 0.07 | 0.50% | 13.93 | 14.27 | 358574 | 50401 | 3.39% |
| 2025-08-21 | 14.28 | 14.00 | -0.18 | -1.27% | 13.97 | 14.29 | 393539 | 55463 | 3.72% |
| 2025-08-20 | 13.98 | 14.18 | 0.05 | 0.35% | 13.81 | 14.18 | 472770 | 66267 | 4.47% |
| 2025-08-19 | 14.20 | 14.13 | -0.16 | -1.12% | 14.11 | 14.36 | 392974 | 55833 | 3.71% |
| 2025-08-18 | 14.44 | 14.29 | 0.03 | 0.21% | 14.26 | 14.59 | 465982 | 67123 | 4.40% |
| 2025-08-15 | 13.97 | 14.26 | 0.25 | 1.78% | 13.92 | 14.29 | 386185 | 54832 | 3.65% |
| 2025-08-14 | 14.58 | 14.01 | -0.57 | -3.91% | 14.01 | 14.59 | 653298 | 93149 | 6.17% |
| 2025-08-13 | 14.55 | 14.58 | -0.09 | -0.61% | 14.45 | 15.03 | 652054 | 95292 | 6.16% |
| 2025-08-12 | 14.93 | 14.67 | -0.39 | -2.59% | 14.48 | 15.01 | 909709 | 133289 | 8.59% |
| 2025-08-11 | 15.22 | 15.06 | 0.80 | 5.61% | 14.78 | 15.25 | 1434355 | 215381 | 13.55% |
| 2025-08-08 | 13.96 | 14.26 | 0.30 | 2.15% | 13.75 | 14.44 | 1038700 | 146785 | 9.81% |
| 2025-08-07 | 13.64 | 13.96 | 0.32 | 2.35% | 13.64 | 14.07 | 1041220 | 144394 | 9.84% |
| 2025-08-06 | 13.60 | 13.64 | 0.04 | 0.29% | 13.52 | 13.71 | 522198 | 71207 | 4.93% |
| 2025-08-05 | 13.68 | 13.60 | -0.07 | -0.51% | 13.52 | 13.78 | 584022 | 79511 | 5.52% |
| 2025-08-04 | 13.79 | 13.67 | -0.08 | -0.58% | 13.62 | 13.91 | 573240 | 78713 | 5.42% |
| 2025-08-01 | 13.99 | 13.75 | -0.18 | -1.29% | 13.74 | 14.09 | 787354 | 109159 | 7.44% |
| 2025-07-31 | 14.47 | 13.93 | -0.71 | -4.85% | 13.88 | 14.67 | 1515026 | 214419 | 14.31% |
| 2025-07-30 | 15.26 | 14.64 | -0.93 | -5.97% | 14.64 | 15.86 | 2123383 | 321889 | 20.06% |
| 2025-07-29 | 15.75 | 15.57 | -0.18 | -1.14% | 15.24 | 16.41 | 2394806 | 379473 | 22.62% |
| 2025-07-28 | 15.71 | 15.75 | 0.16 | 1.03% | 15.67 | 16.65 | 2588773 | 417691 | 24.46% |
| 2025-07-25 | 15.00 | 15.59 | 0.80 | 5.41% | 14.27 | 16.00 | 2971032 | 448141 | 28.07% |
| 2025-07-24 | 14.73 | 14.79 | -0.71 | -4.58% | 14.48 | 15.90 | 2902582 | 435923 | 27.42% |