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 | 18.01 | 17.97 | -0.01 | -0.06% | 17.66 | 18.60 | 620131 | 112047 | 9.03% |
| 2025-10-30 | 17.52 | 17.98 | 0.46 | 2.63% | 17.36 | 18.77 | 758051 | 136320 | 11.04% |
| 2025-10-29 | 17.40 | 17.52 | -0.10 | -0.57% | 17.11 | 17.75 | 424950 | 74216 | 6.19% |
| 2025-10-28 | 16.61 | 17.62 | 0.85 | 5.07% | 16.50 | 17.77 | 671645 | 116764 | 9.79% |
| 2025-10-27 | 15.99 | 16.77 | 0.77 | 4.81% | 15.99 | 16.97 | 570848 | 94077 | 8.32% |
| 2025-10-24 | 16.18 | 16.00 | 0.37 | 2.37% | 15.69 | 16.20 | 477335 | 76050 | 6.95% |
| 2025-10-23 | 15.10 | 15.63 | 0.49 | 3.24% | 14.90 | 15.71 | 379052 | 58095 | 5.52% |
| 2025-10-22 | 15.21 | 15.14 | -0.27 | -1.75% | 15.08 | 15.42 | 176020 | 26765 | 2.56% |
| 2025-10-21 | 14.95 | 15.41 | 0.64 | 4.33% | 14.87 | 15.65 | 359559 | 55002 | 5.24% |
| 2025-10-20 | 14.77 | 14.77 | 0.13 | 0.89% | 14.61 | 15.03 | 212395 | 31501 | 3.09% |
| 2025-10-17 | 15.12 | 14.64 | -0.43 | -2.85% | 14.58 | 15.20 | 251128 | 37170 | 3.66% |
| 2025-10-16 | 15.50 | 15.07 | -0.51 | -3.27% | 14.98 | 15.57 | 262244 | 39891 | 3.82% |
| 2025-10-15 | 15.47 | 15.58 | 0.32 | 2.10% | 15.09 | 15.60 | 299307 | 46019 | 4.36% |
| 2025-10-14 | 16.32 | 15.26 | -0.98 | -6.03% | 15.16 | 16.41 | 426127 | 66814 | 6.21% |
| 2025-10-13 | 14.90 | 16.24 | 0.23 | 1.44% | 14.57 | 16.33 | 421880 | 65912 | 6.15% |
| 2025-10-10 | 16.92 | 16.01 | -0.92 | -5.43% | 16.01 | 17.10 | 495062 | 80541 | 7.21% |
| 2025-10-09 | 16.96 | 16.93 | 0.16 | 0.95% | 16.90 | 17.48 | 400424 | 68625 | 5.83% |
| 2025-09-30 | 17.08 | 16.77 | -0.23 | -1.35% | 16.72 | 17.36 | 353156 | 59863 | 5.15% |
| 2025-09-29 | 16.98 | 17.00 | 0.12 | 0.71% | 16.51 | 17.33 | 366351 | 61946 | 5.34% |
| 2025-09-26 | 17.80 | 16.88 | -1.18 | -6.53% | 16.81 | 17.99 | 607091 | 104671 | 8.84% |
| 2025-09-25 | 17.90 | 18.06 | 0.10 | 0.56% | 17.86 | 19.11 | 635736 | 117229 | 9.26% |
| 2025-09-24 | 17.90 | 17.96 | 0.15 | 0.84% | 17.38 | 18.06 | 400848 | 71056 | 5.84% |
| 2025-09-23 | 18.78 | 17.81 | -0.93 | -4.96% | 17.36 | 18.88 | 636122 | 114264 | 9.27% |
| 2025-09-22 | 19.16 | 18.74 | 0.02 | 0.11% | 18.42 | 19.20 | 520137 | 97859 | 7.58% |
| 2025-09-19 | 19.14 | 18.72 | -0.42 | -2.19% | 18.47 | 19.48 | 579468 | 109695 | 8.44% |
| 2025-09-18 | 19.14 | 19.14 | 0.00 | 0.00% | 18.80 | 19.99 | 999470 | 193387 | 14.56% |
| 2025-09-17 | 17.59 | 19.14 | 1.44 | 8.14% | 17.54 | 20.00 | 1125995 | 212431 | 16.41% |
| 2025-09-16 | 17.39 | 17.70 | 0.49 | 2.85% | 17.22 | 17.84 | 477555 | 83767 | 6.96% |
| 2025-09-15 | 18.00 | 17.21 | -0.49 | -2.77% | 17.18 | 18.13 | 518093 | 90836 | 7.55% |
| 2025-09-12 | 18.31 | 17.70 | -0.73 | -3.96% | 17.55 | 18.32 | 687988 | 123256 | 10.02% |
| 2025-09-11 | 17.90 | 18.43 | 0.43 | 2.39% | 17.11 | 18.74 | 991678 | 178708 | 14.45% |
| 2025-09-10 | 18.38 | 18.00 | -0.20 | -1.10% | 17.90 | 19.40 | 940444 | 175141 | 13.70% |
| 2025-09-09 | 20.00 | 18.20 | -2.53 | -12.20% | 18.14 | 20.11 | 1396008 | 264633 | 20.34% |
| 2025-09-08 | 20.18 | 20.73 | 1.47 | 7.63% | 19.65 | 22.05 | 1622993 | 335202 | 23.65% |
| 2025-09-05 | 19.30 | 19.26 | 0.66 | 3.55% | 17.18 | 19.62 | 1422367 | 263505 | 20.72% |
| 2025-09-04 | 19.19 | 18.60 | 0.70 | 3.91% | 18.19 | 20.88 | 1652137 | 323670 | 24.07% |
| 2025-09-03 | 17.22 | 17.90 | 0.90 | 5.29% | 16.91 | 18.65 | 1005250 | 178818 | 14.65% |
| 2025-09-02 | 19.02 | 17.00 | -1.85 | -9.81% | 16.95 | 19.07 | 1092362 | 192137 | 15.92% |
| 2025-09-01 | 18.30 | 18.85 | 0.61 | 3.34% | 17.91 | 18.88 | 1094618 | 202233 | 15.95% |
| 2025-08-29 | 17.93 | 18.24 | 0.49 | 2.76% | 17.68 | 18.49 | 1046787 | 189365 | 15.25% |
| 2025-08-28 | 17.10 | 17.75 | 0.52 | 3.02% | 16.95 | 17.78 | 939474 | 163816 | 13.69% |
| 2025-08-27 | 18.36 | 17.23 | -1.05 | -5.74% | 17.16 | 18.97 | 1298080 | 233983 | 18.91% |
| 2025-08-26 | 18.00 | 18.28 | -0.36 | -1.93% | 17.80 | 19.78 | 1438992 | 269598 | 20.97% |
| 2025-08-25 | 17.55 | 18.64 | 0.95 | 5.37% | 17.06 | 19.43 | 1497723 | 276029 | 21.82% |
| 2025-08-22 | 17.02 | 17.69 | 0.46 | 2.67% | 16.76 | 18.26 | 1568681 | 275398 | 22.85% |
| 2025-08-21 | 17.80 | 17.23 | -1.03 | -5.64% | 16.76 | 18.29 | 1545408 | 270593 | 22.52% |
| 2025-08-20 | 17.18 | 18.26 | 1.28 | 7.54% | 17.18 | 19.53 | 2011588 | 363819 | 29.31% |
| 2025-08-19 | 14.00 | 16.98 | 2.83 | 20.00% | 13.89 | 16.98 | 1812015 | 283854 | 26.40% |
| 2025-08-18 | 13.80 | 14.15 | 0.42 | 3.06% | 13.59 | 14.60 | 973568 | 137966 | 14.18% |
| 2025-08-15 | 13.21 | 13.73 | 0.42 | 3.16% | 13.04 | 14.04 | 1022940 | 138863 | 14.90% |
| 2025-08-14 | 13.51 | 13.31 | 0.39 | 3.02% | 13.08 | 14.12 | 1310854 | 176784 | 19.10% |
| 2025-08-13 | 12.43 | 12.92 | 0.55 | 4.45% | 12.33 | 12.96 | 805694 | 102171 | 11.74% |
| 2025-08-12 | 12.34 | 12.37 | 0.08 | 0.65% | 12.18 | 12.59 | 571752 | 70775 | 8.33% |
| 2025-08-11 | 12.01 | 12.29 | 0.37 | 3.10% | 12.00 | 12.47 | 544804 | 66752 | 7.94% |
| 2025-08-08 | 12.05 | 11.92 | -0.10 | -0.83% | 11.78 | 12.08 | 380021 | 45256 | 5.54% |
| 2025-08-07 | 11.91 | 12.02 | 0.09 | 0.75% | 11.88 | 12.45 | 617452 | 74942 | 9.00% |
| 2025-08-06 | 11.52 | 11.93 | 0.34 | 2.93% | 11.46 | 12.18 | 572808 | 68185 | 8.35% |
| 2025-08-05 | 11.46 | 11.59 | 0.09 | 0.78% | 11.42 | 11.65 | 268725 | 31039 | 3.92% |
| 2025-08-04 | 11.22 | 11.50 | 0.15 | 1.32% | 11.19 | 11.55 | 276783 | 31554 | 4.03% |
| 2025-08-01 | 11.33 | 11.35 | 0.00 | 0.00% | 11.20 | 11.59 | 266179 | 30319 | 3.88% |
| 2025-07-31 | 11.25 | 11.35 | -0.01 | -0.09% | 11.25 | 11.58 | 352161 | 40276 | 5.13% |
| 2025-07-30 | 11.66 | 11.36 | -0.36 | -3.07% | 11.24 | 11.73 | 354837 | 40438 | 5.17% |
| 2025-07-29 | 11.85 | 11.72 | -0.22 | -1.84% | 11.56 | 11.85 | 355147 | 41440 | 5.17% |
| 2025-07-28 | 11.42 | 11.94 | 0.39 | 3.38% | 11.42 | 12.04 | 641859 | 75854 | 9.35% |
| 2025-07-25 | 11.26 | 11.55 | 0.24 | 2.12% | 11.13 | 11.61 | 530818 | 60746 | 7.73% |
| 2025-07-24 | 11.08 | 11.31 | 0.23 | 2.08% | 11.08 | 11.36 | 265778 | 29958 | 3.87% |