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 | 19.55 | 19.74 | 0.34 | 1.75% | 19.45 | 21.03 | 226864 | 45968 | 10.05% |
| 2025-10-30 | 18.98 | 19.40 | 0.23 | 1.20% | 18.68 | 19.79 | 138285 | 26764 | 6.13% |
| 2025-10-29 | 19.95 | 19.17 | -0.28 | -1.44% | 18.89 | 20.92 | 198817 | 39153 | 8.81% |
| 2025-10-28 | 18.11 | 19.45 | 1.19 | 6.52% | 18.00 | 19.97 | 220650 | 42408 | 9.78% |
| 2025-10-27 | 18.60 | 18.26 | -0.04 | -0.22% | 18.10 | 18.75 | 142428 | 26183 | 6.31% |
| 2025-10-24 | 17.95 | 18.30 | 0.35 | 1.95% | 17.74 | 18.75 | 121855 | 22186 | 5.40% |
| 2025-10-23 | 18.07 | 17.95 | -0.21 | -1.16% | 17.60 | 18.16 | 89755 | 16019 | 3.98% |
| 2025-10-22 | 18.43 | 18.16 | -0.08 | -0.44% | 17.88 | 18.70 | 127448 | 23224 | 5.65% |
| 2025-10-21 | 18.00 | 18.24 | 0.31 | 1.73% | 17.79 | 18.48 | 218128 | 39478 | 9.67% |
| 2025-10-20 | 16.70 | 17.93 | 1.63 | 10.00% | 16.70 | 17.93 | 138839 | 24265 | 6.15% |
| 2025-10-17 | 16.97 | 16.30 | -0.67 | -3.95% | 16.11 | 16.98 | 139404 | 22988 | 6.18% |
| 2025-10-16 | 17.85 | 16.97 | -0.90 | -5.04% | 16.74 | 17.86 | 182403 | 31417 | 8.08% |
| 2025-10-15 | 17.90 | 17.87 | -0.13 | -0.72% | 17.57 | 18.28 | 122433 | 21835 | 5.43% |
| 2025-10-14 | 19.37 | 18.00 | -0.94 | -4.96% | 17.94 | 19.71 | 229743 | 42714 | 10.18% |
| 2025-10-13 | 18.17 | 18.94 | -0.91 | -4.58% | 18.11 | 19.56 | 242815 | 46128 | 10.76% |
| 2025-10-10 | 21.11 | 19.85 | -1.61 | -7.50% | 19.31 | 22.00 | 439396 | 88411 | 19.47% |
| 2025-10-09 | 21.46 | 21.46 | 1.95 | 9.99% | 20.70 | 21.46 | 317037 | 67789 | 14.05% |
| 2025-09-30 | 19.10 | 19.51 | 0.41 | 2.15% | 18.79 | 19.70 | 210007 | 40536 | 9.31% |
| 2025-09-29 | 18.00 | 19.10 | 0.98 | 5.41% | 17.72 | 19.72 | 231036 | 44259 | 10.24% |
| 2025-09-26 | 18.45 | 18.12 | -0.37 | -2.00% | 18.00 | 19.10 | 195448 | 36152 | 8.66% |
| 2025-09-25 | 17.65 | 18.49 | 0.85 | 4.82% | 17.58 | 18.97 | 344559 | 63440 | 15.27% |
| 2025-09-24 | 18.16 | 17.64 | -1.58 | -8.22% | 17.35 | 18.44 | 389877 | 69683 | 17.28% |
| 2025-09-23 | 19.80 | 19.22 | -0.37 | -1.89% | 18.80 | 20.83 | 385131 | 76102 | 17.07% |
| 2025-09-22 | 21.54 | 19.59 | -1.63 | -7.68% | 19.36 | 21.58 | 480578 | 96141 | 21.29% |
| 2025-09-19 | 19.70 | 21.22 | 1.93 | 10.01% | 19.01 | 21.22 | 303353 | 61241 | 13.44% |
| 2025-09-18 | 21.01 | 19.29 | -1.50 | -7.22% | 18.93 | 21.79 | 616777 | 126457 | 27.33% |
| 2025-09-17 | 19.84 | 20.79 | 1.89 | 10.00% | 19.58 | 20.79 | 324640 | 66744 | 14.39% |
| 2025-09-16 | 18.37 | 18.90 | 0.64 | 3.50% | 18.00 | 19.07 | 316284 | 58998 | 14.01% |
| 2025-09-15 | 16.89 | 18.26 | 0.86 | 4.94% | 16.70 | 18.94 | 407184 | 73007 | 18.04% |
| 2025-09-12 | 17.41 | 17.40 | -0.26 | -1.47% | 16.80 | 17.79 | 513819 | 89417 | 22.77% |
| 2025-09-11 | 15.25 | 17.66 | 1.61 | 10.03% | 14.97 | 17.66 | 572196 | 97481 | 25.26% |
| 2025-09-10 | 15.87 | 16.05 | 0.77 | 5.04% | 15.31 | 16.81 | 418246 | 66834 | 18.46% |
| 2025-09-09 | 15.56 | 15.28 | -0.39 | -2.49% | 15.15 | 16.35 | 267328 | 41620 | 11.80% |
| 2025-09-08 | 16.14 | 15.67 | -0.08 | -0.51% | 15.51 | 16.56 | 296712 | 47204 | 13.10% |
| 2025-09-05 | 15.12 | 15.75 | 0.55 | 3.62% | 14.76 | 16.10 | 378288 | 58232 | 16.70% |
| 2025-09-04 | 14.89 | 15.20 | 0.48 | 3.26% | 14.50 | 15.56 | 509886 | 76430 | 22.51% |
| 2025-09-03 | 13.35 | 14.72 | 1.34 | 10.01% | 13.02 | 14.72 | 359011 | 51134 | 15.85% |
| 2025-09-02 | 14.25 | 13.38 | -0.89 | -6.24% | 12.99 | 14.27 | 242872 | 32704 | 10.72% |
| 2025-09-01 | 14.44 | 14.27 | -0.16 | -1.11% | 14.10 | 14.75 | 162048 | 23242 | 7.15% |
| 2025-08-29 | 14.39 | 14.43 | 0.04 | 0.28% | 14.03 | 14.69 | 156681 | 22466 | 6.92% |
| 2025-08-28 | 14.51 | 14.39 | 0.18 | 1.27% | 13.85 | 14.83 | 248014 | 35605 | 10.95% |
| 2025-08-27 | 14.20 | 14.21 | -0.05 | -0.35% | 14.01 | 15.04 | 278875 | 40632 | 12.31% |
| 2025-08-26 | 13.58 | 14.26 | 0.66 | 4.85% | 13.40 | 14.60 | 244597 | 34396 | 10.80% |
| 2025-08-25 | 13.51 | 13.60 | 0.10 | 0.74% | 13.26 | 13.70 | 159077 | 21361 | 7.02% |
| 2025-08-22 | 13.29 | 13.50 | -0.13 | -0.95% | 13.21 | 13.63 | 149703 | 20171 | 6.61% |
| 2025-08-21 | 13.96 | 13.63 | -0.13 | -0.94% | 13.56 | 14.80 | 205783 | 28703 | 9.08% |
| 2025-08-20 | 13.88 | 13.76 | 0.01 | 0.07% | 13.60 | 14.13 | 133907 | 18516 | 5.91% |
| 2025-08-19 | 13.69 | 13.75 | 0.02 | 0.15% | 13.58 | 13.86 | 113346 | 15575 | 5.00% |
| 2025-08-18 | 13.90 | 13.73 | -0.13 | -0.94% | 13.64 | 13.95 | 142413 | 19573 | 6.29% |
| 2025-08-15 | 14.06 | 13.86 | -0.15 | -1.07% | 13.58 | 14.18 | 176615 | 24364 | 7.80% |
| 2025-08-14 | 14.61 | 14.01 | -0.62 | -4.24% | 13.91 | 14.61 | 183178 | 25835 | 8.09% |
| 2025-08-13 | 14.73 | 14.63 | -0.12 | -0.81% | 14.48 | 14.89 | 159952 | 23430 | 7.06% |
| 2025-08-12 | 14.48 | 14.75 | 0.25 | 1.72% | 14.25 | 15.20 | 211408 | 31252 | 9.33% |
| 2025-08-11 | 14.99 | 14.50 | -0.30 | -2.03% | 14.28 | 15.00 | 273662 | 39733 | 12.08% |
| 2025-08-08 | 14.96 | 14.80 | 0.36 | 2.49% | 14.42 | 15.50 | 403030 | 59908 | 17.79% |
| 2025-08-07 | 13.55 | 14.44 | 0.82 | 6.02% | 13.50 | 14.61 | 369001 | 52112 | 16.29% |
| 2025-08-06 | 13.10 | 13.62 | 0.52 | 3.97% | 12.94 | 14.14 | 357937 | 48410 | 15.80% |
| 2025-08-05 | 12.86 | 13.10 | 0.41 | 3.23% | 12.85 | 13.32 | 264138 | 34455 | 11.66% |
| 2025-08-04 | 12.70 | 12.69 | -0.13 | -1.01% | 12.59 | 12.85 | 167061 | 21204 | 7.37% |
| 2025-08-01 | 12.87 | 12.82 | -0.10 | -0.77% | 12.56 | 12.92 | 182536 | 23273 | 8.06% |
| 2025-07-31 | 12.86 | 12.92 | 0.14 | 1.10% | 12.83 | 13.13 | 262846 | 34036 | 11.60% |
| 2025-07-30 | 12.72 | 12.78 | 0.00 | 0.00% | 12.62 | 13.17 | 320150 | 41120 | 14.13% |
| 2025-07-29 | 12.90 | 12.78 | 0.11 | 0.87% | 12.31 | 12.97 | 409451 | 51323 | 18.07% |
| 2025-07-28 | 11.92 | 12.67 | 1.15 | 9.98% | 11.77 | 12.67 | 176631 | 21851 | 7.80% |
| 2025-07-25 | 11.40 | 11.52 | 0.08 | 0.70% | 11.37 | 11.52 | 41556 | 4759 | 1.83% |
| 2025-07-24 | 11.40 | 11.44 | 0.10 | 0.88% | 11.34 | 11.44 | 44247 | 5043 | 1.95% |