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 | 18.19 | 17.57 | 0.25 | 1.44% | 17.20 | 18.19 | 1680513 | 299081 | 2.45% |
| 2025-10-30 | 18.19 | 17.32 | -0.90 | -4.94% | 17.31 | 18.19 | 2070937 | 362094 | 3.02% |
| 2025-10-29 | 16.96 | 18.22 | 0.39 | 2.19% | 16.95 | 18.68 | 2077531 | 369632 | 3.03% |
| 2025-10-28 | 17.95 | 17.83 | -0.94 | -5.01% | 17.83 | 18.20 | 852719 | 152544 | 1.24% |
| 2025-10-27 | 19.76 | 18.77 | -0.99 | -5.01% | 18.77 | 19.76 | 1681786 | 318210 | 2.45% |
| 2025-10-24 | 19.51 | 19.76 | 0.25 | 1.28% | 19.47 | 20.35 | 1249408 | 249036 | 1.82% |
| 2025-10-23 | 19.10 | 19.51 | 0.41 | 2.15% | 18.71 | 19.59 | 1290279 | 246944 | 1.88% |
| 2025-10-22 | 18.75 | 19.10 | 0.91 | 5.00% | 18.61 | 19.10 | 1746802 | 331899 | 2.55% |
| 2025-10-21 | 17.50 | 18.19 | 0.87 | 5.02% | 17.20 | 18.19 | 1414941 | 253600 | 2.06% |
| 2025-10-20 | 18.37 | 17.32 | -0.90 | -4.94% | 17.31 | 18.50 | 2259162 | 399612 | 3.30% |
| 2025-10-17 | 18.98 | 18.22 | -0.96 | -5.01% | 18.22 | 19.17 | 1504828 | 276828 | 2.20% |
| 2025-10-16 | 19.20 | 19.18 | 0.03 | 0.16% | 18.91 | 19.60 | 949278 | 182195 | 1.38% |
| 2025-10-15 | 19.53 | 19.15 | -0.39 | -2.00% | 18.56 | 19.66 | 2110652 | 399738 | 3.08% |
| 2025-10-14 | 20.13 | 19.54 | -0.34 | -1.71% | 19.48 | 20.47 | 1238751 | 248095 | 1.81% |
| 2025-10-13 | 19.40 | 19.88 | -0.22 | -1.09% | 19.38 | 20.41 | 1238082 | 245473 | 1.81% |
| 2025-10-10 | 20.91 | 20.10 | -0.80 | -3.83% | 19.90 | 21.07 | 1263841 | 257916 | 1.84% |
| 2025-10-09 | 20.71 | 20.90 | 0.19 | 0.92% | 20.10 | 21.39 | 1553998 | 323331 | 2.27% |
| 2025-09-30 | 21.04 | 20.71 | -0.42 | -1.99% | 20.60 | 21.32 | 1231707 | 256583 | 1.80% |
| 2025-09-29 | 21.98 | 21.13 | -0.45 | -2.09% | 21.00 | 22.05 | 1514032 | 324378 | 2.21% |
| 2025-09-26 | 21.99 | 21.58 | -0.39 | -1.78% | 21.10 | 22.49 | 2018907 | 441967 | 2.95% |
| 2025-09-25 | 20.95 | 21.97 | 1.05 | 5.02% | 20.82 | 21.97 | 1351819 | 291912 | 1.97% |
| 2025-09-24 | 20.60 | 20.92 | 0.32 | 1.55% | 20.17 | 21.24 | 1414006 | 292437 | 2.06% |
| 2025-09-23 | 20.10 | 20.60 | 0.79 | 3.99% | 19.75 | 20.60 | 1602571 | 322112 | 2.34% |
| 2025-09-22 | 19.26 | 19.81 | 0.94 | 4.98% | 18.95 | 19.81 | 1495006 | 292420 | 2.18% |
| 2025-09-19 | 19.25 | 18.87 | -0.43 | -2.23% | 18.52 | 19.42 | 1560568 | 295848 | 2.28% |
| 2025-09-18 | 19.90 | 19.30 | -0.55 | -2.77% | 19.20 | 19.99 | 1474373 | 288218 | 2.15% |
| 2025-09-17 | 19.85 | 19.85 | 0.13 | 0.66% | 18.90 | 20.13 | 1944546 | 379644 | 2.84% |
| 2025-09-16 | 20.41 | 19.72 | -0.38 | -1.89% | 19.60 | 20.76 | 2233046 | 450344 | 3.26% |
| 2025-09-15 | 19.00 | 20.10 | 0.96 | 5.02% | 18.90 | 20.10 | 1481211 | 292227 | 2.16% |
| 2025-09-12 | 18.60 | 19.14 | 0.60 | 3.24% | 17.86 | 19.14 | 1794078 | 331093 | 2.62% |
| 2025-09-11 | 18.86 | 18.54 | -0.32 | -1.70% | 18.20 | 19.36 | 1781626 | 335671 | 2.60% |
| 2025-09-10 | 18.35 | 18.86 | 0.64 | 3.51% | 17.70 | 19.12 | 1694579 | 312825 | 2.47% |
| 2025-09-09 | 17.60 | 18.22 | 0.85 | 4.89% | 17.31 | 18.22 | 1595539 | 286097 | 2.33% |
| 2025-09-08 | 16.74 | 17.37 | 0.83 | 5.02% | 16.68 | 17.37 | 1584887 | 271503 | 2.31% |
| 2025-09-05 | 15.53 | 16.54 | 0.79 | 5.02% | 15.26 | 16.54 | 1673580 | 269298 | 2.44% |
| 2025-09-04 | 16.65 | 15.75 | -0.83 | -5.01% | 15.75 | 16.82 | 1967332 | 318627 | 2.87% |
| 2025-09-03 | 16.18 | 16.58 | 0.58 | 3.63% | 16.06 | 16.79 | 1899495 | 313438 | 2.77% |
| 2025-09-02 | 15.75 | 16.00 | 0.41 | 2.63% | 15.59 | 16.03 | 1496713 | 237222 | 2.18% |
| 2025-09-01 | 15.36 | 15.59 | 0.06 | 0.39% | 15.15 | 15.62 | 1480386 | 228067 | 2.16% |
| 2025-08-29 | 14.91 | 15.53 | 0.74 | 5.00% | 14.85 | 15.53 | 1622212 | 247632 | 2.37% |
| 2025-08-28 | 14.58 | 14.79 | 0.42 | 2.92% | 14.37 | 14.80 | 1361527 | 199120 | 1.99% |
| 2025-08-27 | 14.38 | 14.37 | 0.10 | 0.70% | 14.26 | 14.79 | 1366403 | 198456 | 1.99% |
| 2025-08-26 | 13.98 | 14.27 | 0.33 | 2.37% | 13.97 | 14.58 | 1397516 | 200186 | 2.04% |
| 2025-08-25 | 13.78 | 13.94 | 0.03 | 0.22% | 13.49 | 14.05 | 1312011 | 180460 | 1.91% |
| 2025-08-22 | 14.10 | 13.91 | -0.18 | -1.28% | 13.82 | 14.24 | 1222236 | 171039 | 1.78% |
| 2025-08-21 | 13.54 | 14.09 | 0.67 | 4.99% | 13.42 | 14.09 | 1800249 | 250127 | 2.62% |
| 2025-08-20 | 13.30 | 13.42 | 0.20 | 1.51% | 13.13 | 13.44 | 1035233 | 137570 | 1.50% |
| 2025-08-19 | 13.53 | 13.22 | -0.36 | -2.65% | 13.01 | 13.54 | 1422386 | 188340 | 2.07% |
| 2025-08-18 | 13.51 | 13.58 | 0.14 | 1.04% | 13.41 | 13.97 | 1311108 | 178773 | 1.91% |
| 2025-08-15 | 13.71 | 13.44 | -0.29 | -2.11% | 13.26 | 13.87 | 1479816 | 200015 | 2.15% |
| 2025-08-14 | 14.04 | 13.73 | -0.33 | -2.35% | 13.69 | 14.25 | 1154295 | 161388 | 1.68% |
| 2025-08-13 | 13.88 | 14.06 | 0.26 | 1.88% | 13.72 | 14.18 | 1039790 | 145798 | 1.51% |
| 2025-08-12 | 13.70 | 13.80 | 0.02 | 0.15% | 13.53 | 13.87 | 1009549 | 138451 | 1.47% |
| 2025-08-11 | 14.21 | 13.78 | -0.34 | -2.41% | 13.50 | 14.21 | 1394476 | 191780 | 2.03% |
| 2025-08-08 | 14.40 | 14.12 | -0.21 | -1.47% | 13.95 | 14.66 | 1311806 | 188045 | 1.91% |
| 2025-08-07 | 14.07 | 14.33 | 0.33 | 2.36% | 13.94 | 14.34 | 1035004 | 146542 | 1.50% |
| 2025-08-06 | 14.33 | 14.00 | -0.21 | -1.48% | 13.85 | 14.38 | 1555157 | 218761 | 2.26% |
| 2025-08-05 | 13.50 | 14.21 | 0.68 | 5.03% | 13.45 | 14.21 | 1635664 | 227366 | 2.38% |
| 2025-08-04 | 12.94 | 13.53 | 0.64 | 4.97% | 12.88 | 13.53 | 1749656 | 233399 | 2.54% |
| 2025-08-01 | 12.70 | 12.89 | 0.18 | 1.42% | 12.51 | 12.90 | 1107324 | 140846 | 1.61% |
| 2025-07-31 | 12.75 | 12.71 | -0.04 | -0.31% | 12.64 | 12.99 | 1086135 | 139114 | 1.58% |
| 2025-07-30 | 12.53 | 12.75 | 0.33 | 2.66% | 12.25 | 12.93 | 1398749 | 176644 | 2.03% |
| 2025-07-29 | 12.40 | 12.42 | 0.21 | 1.72% | 12.11 | 12.48 | 1011969 | 124801 | 1.47% |
| 2025-07-28 | 12.16 | 12.21 | -0.33 | -2.63% | 11.92 | 12.37 | 1478624 | 179119 | 2.15% |
| 2025-07-25 | 12.95 | 12.54 | -0.33 | -2.56% | 12.35 | 13.06 | 1218666 | 154052 | 1.77% |
| 2025-07-24 | 12.85 | 12.87 | 0.02 | 0.16% | 12.55 | 13.03 | 1133251 | 145012 | 1.65% |