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 | 20.10 | 21.06 | 1.05 | 5.25% | 20.10 | 21.50 | 859027 | 179334 | 11.52% |
| 2025-10-30 | 21.30 | 20.01 | -2.28 | -10.23% | 20.00 | 21.30 | 1135380 | 232673 | 15.23% |
| 2025-10-29 | 21.26 | 22.29 | 0.94 | 4.40% | 21.00 | 22.33 | 686125 | 149817 | 9.20% |
| 2025-10-28 | 21.68 | 21.35 | -0.44 | -2.02% | 21.27 | 21.77 | 378125 | 81250 | 5.07% |
| 2025-10-27 | 21.12 | 21.79 | 0.87 | 4.16% | 21.12 | 21.99 | 595155 | 129161 | 7.98% |
| 2025-10-24 | 21.17 | 20.92 | -0.35 | -1.65% | 20.85 | 21.36 | 411434 | 86458 | 5.52% |
| 2025-10-23 | 21.50 | 21.27 | -0.36 | -1.66% | 20.77 | 22.12 | 434209 | 92200 | 5.82% |
| 2025-10-22 | 21.20 | 21.63 | 0.18 | 0.84% | 21.20 | 22.05 | 476192 | 103350 | 6.39% |
| 2025-10-21 | 21.07 | 21.45 | 0.21 | 0.99% | 20.80 | 21.60 | 422335 | 89726 | 5.66% |
| 2025-10-20 | 21.40 | 21.24 | -0.10 | -0.47% | 21.00 | 21.80 | 393492 | 83858 | 5.28% |
| 2025-10-17 | 21.87 | 21.34 | -0.40 | -1.84% | 21.30 | 22.28 | 520855 | 113412 | 6.98% |
| 2025-10-16 | 21.60 | 21.74 | -0.06 | -0.28% | 21.41 | 22.54 | 693263 | 152223 | 9.30% |
| 2025-10-15 | 20.26 | 21.80 | 1.59 | 7.87% | 20.18 | 22.25 | 789561 | 168957 | 10.59% |
| 2025-10-14 | 20.96 | 20.21 | -0.72 | -3.44% | 20.20 | 21.35 | 322442 | 66705 | 4.32% |
| 2025-10-13 | 19.78 | 20.93 | -0.18 | -0.85% | 19.78 | 21.13 | 305910 | 63441 | 4.10% |
| 2025-10-10 | 21.65 | 21.11 | -0.72 | -3.30% | 21.01 | 21.73 | 284700 | 60796 | 3.82% |
| 2025-10-09 | 21.34 | 21.83 | 0.50 | 2.34% | 21.10 | 21.99 | 403400 | 87001 | 5.41% |
| 2025-09-30 | 21.01 | 21.33 | 0.32 | 1.52% | 20.94 | 21.40 | 324037 | 68948 | 4.35% |
| 2025-09-29 | 20.76 | 21.01 | 0.05 | 0.24% | 20.53 | 21.10 | 454174 | 94725 | 6.09% |
| 2025-09-26 | 22.38 | 20.96 | -2.16 | -9.34% | 20.85 | 22.46 | 920234 | 198313 | 12.34% |
| 2025-09-25 | 23.42 | 23.12 | -0.38 | -1.62% | 23.07 | 23.88 | 415828 | 97386 | 5.58% |
| 2025-09-24 | 23.00 | 23.50 | 0.31 | 1.34% | 22.91 | 23.64 | 392118 | 91606 | 5.26% |
| 2025-09-23 | 23.80 | 23.19 | -0.63 | -2.64% | 22.40 | 23.99 | 573489 | 132247 | 7.69% |
| 2025-09-22 | 24.22 | 23.82 | -0.32 | -1.33% | 23.57 | 24.82 | 520960 | 125755 | 6.99% |
| 2025-09-19 | 24.82 | 24.14 | -0.68 | -2.74% | 23.98 | 25.05 | 504363 | 123174 | 6.76% |
| 2025-09-18 | 24.28 | 24.82 | 0.66 | 2.73% | 23.91 | 25.43 | 924472 | 229465 | 12.40% |
| 2025-09-17 | 24.03 | 24.16 | -0.03 | -0.12% | 23.95 | 24.52 | 391223 | 94724 | 5.25% |
| 2025-09-16 | 24.60 | 24.19 | -0.51 | -2.06% | 23.88 | 24.65 | 507284 | 122778 | 6.80% |
| 2025-09-15 | 25.00 | 24.70 | -0.46 | -1.83% | 24.66 | 25.21 | 513690 | 127719 | 6.89% |
| 2025-09-12 | 24.23 | 25.16 | 0.84 | 3.45% | 24.20 | 25.39 | 876907 | 217366 | 11.76% |
| 2025-09-11 | 23.47 | 24.32 | 0.12 | 0.50% | 22.50 | 24.34 | 684116 | 161685 | 9.17% |
| 2025-09-10 | 24.00 | 24.20 | 0.17 | 0.71% | 23.91 | 24.57 | 420434 | 101654 | 5.64% |
| 2025-09-09 | 24.38 | 24.03 | -0.41 | -1.68% | 24.01 | 25.25 | 572625 | 140643 | 7.68% |
| 2025-09-08 | 24.93 | 24.44 | -0.49 | -1.97% | 24.22 | 25.39 | 539120 | 132962 | 7.23% |
| 2025-09-05 | 24.58 | 24.93 | 0.35 | 1.42% | 23.89 | 25.00 | 600324 | 147359 | 8.05% |
| 2025-09-04 | 25.50 | 24.58 | -0.78 | -3.08% | 24.06 | 25.88 | 703728 | 176285 | 9.44% |
| 2025-09-03 | 26.50 | 25.36 | -1.34 | -5.02% | 25.28 | 27.04 | 687623 | 178976 | 9.22% |
| 2025-09-02 | 27.53 | 26.70 | -0.97 | -3.51% | 26.55 | 28.25 | 869300 | 237931 | 11.66% |
| 2025-09-01 | 26.91 | 27.67 | 0.76 | 2.82% | 26.50 | 28.00 | 978776 | 269730 | 13.13% |
| 2025-08-29 | 26.17 | 26.91 | 0.87 | 3.34% | 26.10 | 27.27 | 996694 | 267204 | 13.37% |
| 2025-08-28 | 25.85 | 26.04 | -0.07 | -0.27% | 24.94 | 26.30 | 981086 | 251039 | 13.16% |
| 2025-08-27 | 27.02 | 26.11 | -1.12 | -4.11% | 26.09 | 27.47 | 959926 | 258363 | 12.87% |
| 2025-08-26 | 28.58 | 27.23 | -1.72 | -5.94% | 27.14 | 28.94 | 1202080 | 335925 | 16.12% |
| 2025-08-25 | 28.00 | 28.95 | 0.63 | 2.22% | 27.81 | 29.32 | 1266682 | 363128 | 16.99% |
| 2025-08-22 | 30.00 | 28.32 | -1.63 | -5.44% | 27.40 | 30.03 | 1313843 | 373502 | 18.60% |
| 2025-08-21 | 29.63 | 29.95 | 0.75 | 2.57% | 28.97 | 30.70 | 1384606 | 412851 | 19.60% |
| 2025-08-20 | 30.00 | 29.20 | -0.06 | -0.21% | 28.38 | 31.19 | 1390930 | 413151 | 19.69% |
| 2025-08-19 | 29.83 | 29.26 | -0.65 | -2.17% | 28.58 | 30.67 | 1570217 | 463571 | 22.23% |
| 2025-08-18 | 26.78 | 29.91 | 3.85 | 14.77% | 26.58 | 30.47 | 1725731 | 503091 | 24.43% |
| 2025-08-15 | 24.83 | 26.06 | 1.26 | 5.08% | 24.18 | 26.67 | 1482728 | 378360 | 20.99% |
| 2025-08-14 | 24.57 | 24.80 | -0.08 | -0.32% | 24.57 | 25.83 | 1275024 | 320769 | 18.05% |
| 2025-08-13 | 24.35 | 24.88 | 0.60 | 2.47% | 23.90 | 25.28 | 1220872 | 301224 | 17.29% |
| 2025-08-12 | 24.70 | 24.28 | -0.59 | -2.37% | 23.93 | 25.10 | 1045372 | 254100 | 14.80% |
| 2025-08-11 | 23.40 | 24.87 | 1.13 | 4.76% | 23.22 | 25.48 | 1436704 | 350193 | 20.34% |
| 2025-08-08 | 23.01 | 23.74 | 0.56 | 2.42% | 22.87 | 24.67 | 1634237 | 389466 | 23.14% |
| 2025-08-07 | 23.79 | 23.18 | -0.22 | -0.94% | 23.07 | 24.44 | 1349990 | 319615 | 19.11% |
| 2025-08-06 | 25.51 | 23.40 | -2.29 | -8.91% | 23.34 | 25.97 | 2029694 | 493160 | 28.74% |
| 2025-08-05 | 26.00 | 25.69 | 1.37 | 5.63% | 24.96 | 27.67 | 2689940 | 701020 | 38.09% |
| 2025-08-04 | 20.26 | 24.32 | 4.05 | 19.98% | 19.49 | 24.32 | 2093947 | 468605 | 29.65% |
| 2025-08-01 | 20.50 | 20.27 | -0.16 | -0.78% | 20.19 | 21.84 | 1454722 | 303707 | 20.60% |
| 2025-07-31 | 19.12 | 20.43 | 1.34 | 7.02% | 19.03 | 21.09 | 1621551 | 327798 | 22.96% |
| 2025-07-30 | 19.58 | 19.09 | -0.98 | -4.88% | 18.91 | 19.99 | 1170257 | 228151 | 16.57% |
| 2025-07-29 | 19.11 | 20.07 | 0.95 | 4.97% | 18.88 | 20.46 | 1484810 | 295895 | 21.02% |
| 2025-07-28 | 18.63 | 19.12 | 0.43 | 2.30% | 18.60 | 19.30 | 716030 | 135819 | 10.14% |
| 2025-07-25 | 18.64 | 18.69 | 0.00 | 0.00% | 18.52 | 19.09 | 603962 | 113400 | 8.55% |
| 2025-07-24 | 18.67 | 18.69 | 0.09 | 0.48% | 18.57 | 18.96 | 615049 | 115112 | 8.71% |