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 | 17.72 | 17.79 | 0.24 | 1.37% | 17.61 | 18.19 | 489231 | 87321 | 9.25% |
| 2025-10-30 | 18.31 | 17.55 | -1.23 | -6.55% | 17.48 | 18.50 | 881247 | 157063 | 16.66% |
| 2025-10-29 | 18.51 | 18.78 | -0.01 | -0.05% | 18.51 | 19.65 | 1079713 | 204627 | 20.41% |
| 2025-10-28 | 18.07 | 18.79 | 0.49 | 2.68% | 17.82 | 19.50 | 1038858 | 195074 | 19.64% |
| 2025-10-27 | 17.75 | 18.30 | 0.78 | 4.45% | 17.58 | 18.98 | 921802 | 169175 | 17.43% |
| 2025-10-24 | 17.31 | 17.52 | 0.10 | 0.57% | 17.01 | 17.89 | 729160 | 127349 | 13.79% |
| 2025-10-23 | 18.64 | 17.42 | -1.19 | -6.39% | 17.11 | 18.77 | 875651 | 154149 | 16.55% |
| 2025-10-22 | 18.92 | 18.61 | -0.59 | -3.07% | 18.41 | 19.14 | 760709 | 142505 | 14.38% |
| 2025-10-21 | 17.91 | 19.20 | 1.21 | 6.73% | 17.79 | 19.50 | 1146632 | 215580 | 21.68% |
| 2025-10-20 | 18.38 | 17.99 | -0.32 | -1.75% | 17.87 | 18.99 | 847377 | 155302 | 16.02% |
| 2025-10-17 | 17.87 | 18.31 | 0.48 | 2.69% | 17.87 | 18.99 | 938406 | 173995 | 17.74% |
| 2025-10-16 | 18.00 | 17.83 | -0.80 | -4.29% | 17.71 | 18.82 | 853157 | 154588 | 16.13% |
| 2025-10-15 | 19.51 | 18.63 | -1.26 | -6.33% | 17.88 | 20.86 | 1325578 | 255439 | 25.06% |
| 2025-10-14 | 19.28 | 19.89 | 1.08 | 5.74% | 18.90 | 20.70 | 1327183 | 262397 | 25.09% |
| 2025-10-13 | 18.00 | 18.81 | -0.69 | -3.54% | 18.00 | 19.69 | 1013960 | 190606 | 19.17% |
| 2025-10-10 | 19.63 | 19.50 | -0.49 | -2.45% | 19.20 | 20.92 | 1434953 | 287421 | 27.13% |
| 2025-10-09 | 18.88 | 19.99 | 0.88 | 4.60% | 18.22 | 20.25 | 1451370 | 280891 | 27.44% |
| 2025-09-30 | 18.78 | 19.11 | 0.03 | 0.16% | 18.77 | 20.17 | 1822673 | 354196 | 34.46% |
| 2025-09-29 | 16.00 | 19.08 | 3.18 | 20.00% | 15.78 | 19.08 | 1785903 | 320907 | 33.76% |
| 2025-09-26 | 15.40 | 15.90 | 0.45 | 2.91% | 15.33 | 16.78 | 883574 | 142636 | 16.70% |
| 2025-09-25 | 15.78 | 15.45 | -0.61 | -3.80% | 15.45 | 16.13 | 579861 | 91078 | 10.96% |
| 2025-09-24 | 16.00 | 16.06 | 0.04 | 0.25% | 15.47 | 16.48 | 849111 | 135407 | 16.05% |
| 2025-09-23 | 16.46 | 16.02 | -1.68 | -9.49% | 15.68 | 16.88 | 1034027 | 168253 | 19.55% |
| 2025-09-22 | 16.88 | 17.70 | 0.99 | 5.92% | 16.48 | 17.80 | 1210904 | 209840 | 22.89% |
| 2025-09-19 | 16.45 | 16.71 | 0.31 | 1.89% | 16.01 | 17.20 | 1238486 | 207633 | 23.41% |
| 2025-09-18 | 16.14 | 16.40 | -0.65 | -3.81% | 15.73 | 17.01 | 1365395 | 222873 | 25.81% |
| 2025-09-17 | 14.18 | 17.05 | 2.82 | 19.82% | 14.01 | 17.08 | 1648080 | 265581 | 31.16% |
| 2025-09-16 | 14.11 | 14.23 | 0.23 | 1.64% | 13.67 | 14.47 | 384527 | 54490 | 7.27% |
| 2025-09-15 | 14.42 | 14.00 | -0.68 | -4.63% | 13.95 | 14.44 | 460962 | 64960 | 8.71% |
| 2025-09-12 | 14.65 | 14.68 | 0.05 | 0.34% | 14.42 | 15.35 | 569924 | 84652 | 10.77% |
| 2025-09-11 | 14.20 | 14.63 | 0.22 | 1.53% | 14.12 | 14.75 | 498282 | 72342 | 9.42% |
| 2025-09-10 | 14.46 | 14.41 | -0.19 | -1.30% | 14.21 | 14.80 | 372258 | 53696 | 7.04% |
| 2025-09-09 | 13.84 | 14.60 | 0.75 | 5.42% | 13.55 | 14.82 | 652358 | 94153 | 12.33% |
| 2025-09-08 | 13.75 | 13.85 | -0.08 | -0.57% | 13.62 | 14.10 | 332716 | 46115 | 6.29% |
| 2025-09-05 | 13.61 | 13.93 | 0.33 | 2.43% | 13.43 | 14.08 | 373772 | 51613 | 7.07% |
| 2025-09-04 | 14.66 | 13.60 | -1.19 | -8.05% | 13.35 | 14.69 | 584680 | 81648 | 11.05% |
| 2025-09-03 | 14.71 | 14.79 | -0.31 | -2.05% | 14.52 | 15.50 | 497357 | 74734 | 9.40% |
| 2025-09-02 | 15.82 | 15.10 | -1.05 | -6.50% | 14.91 | 16.22 | 713730 | 109286 | 13.49% |
| 2025-09-01 | 16.60 | 16.15 | -0.40 | -2.42% | 15.83 | 17.68 | 1079056 | 178830 | 20.40% |
| 2025-08-29 | 15.50 | 16.55 | 1.00 | 6.43% | 15.38 | 16.89 | 1018709 | 167395 | 19.26% |
| 2025-08-28 | 15.01 | 15.55 | 0.67 | 4.50% | 14.75 | 15.88 | 691779 | 106777 | 13.08% |
| 2025-08-27 | 15.37 | 14.88 | -0.67 | -4.31% | 14.88 | 15.68 | 593664 | 90663 | 11.22% |
| 2025-08-26 | 16.10 | 15.55 | -0.67 | -4.13% | 15.48 | 16.36 | 724800 | 114746 | 13.70% |
| 2025-08-25 | 15.70 | 16.22 | 0.76 | 4.92% | 15.65 | 16.68 | 907621 | 146503 | 17.16% |
| 2025-08-22 | 15.58 | 15.46 | -0.50 | -3.13% | 15.42 | 16.25 | 780968 | 122144 | 14.76% |
| 2025-08-21 | 17.35 | 15.96 | -1.02 | -6.01% | 15.61 | 17.45 | 949651 | 155427 | 17.95% |
| 2025-08-20 | 16.10 | 16.98 | 0.70 | 4.30% | 16.10 | 17.47 | 1046471 | 176198 | 19.78% |
| 2025-08-19 | 16.22 | 16.28 | -0.48 | -2.86% | 16.22 | 17.63 | 1191430 | 200585 | 22.52% |
| 2025-08-18 | 16.21 | 16.76 | 0.06 | 0.36% | 15.90 | 18.38 | 1617254 | 272791 | 30.58% |
| 2025-08-15 | 15.56 | 16.70 | 1.47 | 9.65% | 15.21 | 17.30 | 1480211 | 243977 | 27.98% |
| 2025-08-14 | 16.63 | 15.23 | -1.97 | -11.45% | 15.20 | 17.00 | 1342342 | 215241 | 25.38% |
| 2025-08-13 | 17.40 | 17.20 | -0.43 | -2.44% | 16.33 | 17.58 | 1487638 | 251683 | 28.12% |
| 2025-08-12 | 15.81 | 17.63 | 1.19 | 7.24% | 15.81 | 17.77 | 1657891 | 279934 | 31.34% |
| 2025-08-11 | 13.94 | 16.44 | 2.45 | 17.51% | 13.94 | 16.79 | 1775388 | 278589 | 33.56% |
| 2025-08-08 | 14.00 | 13.99 | 0.12 | 0.87% | 13.60 | 15.30 | 1461702 | 210104 | 27.63% |
| 2025-08-07 | 12.50 | 13.87 | 1.27 | 10.08% | 12.50 | 15.10 | 1524327 | 208034 | 28.82% |
| 2025-08-06 | 11.94 | 12.60 | 0.65 | 5.44% | 11.72 | 12.73 | 1074504 | 130490 | 20.31% |
| 2025-08-05 | 10.99 | 11.95 | 1.07 | 9.83% | 10.86 | 12.30 | 999919 | 116031 | 18.90% |
| 2025-08-04 | 10.57 | 10.88 | 0.19 | 1.78% | 10.48 | 10.96 | 362915 | 39020 | 6.86% |
| 2025-08-01 | 11.01 | 10.69 | -0.32 | -2.91% | 10.66 | 11.20 | 516772 | 56334 | 9.77% |
| 2025-07-31 | 11.11 | 11.01 | -0.39 | -3.42% | 10.94 | 11.64 | 587059 | 65959 | 11.10% |
| 2025-07-30 | 11.65 | 11.40 | -0.35 | -2.98% | 11.28 | 12.15 | 695857 | 81304 | 13.16% |
| 2025-07-29 | 11.54 | 11.75 | 0.11 | 0.95% | 11.28 | 11.89 | 736502 | 85392 | 13.92% |
| 2025-07-28 | 11.34 | 11.64 | 0.51 | 4.58% | 11.15 | 12.10 | 807053 | 94546 | 15.26% |
| 2025-07-25 | 11.53 | 11.13 | -0.48 | -4.13% | 11.05 | 11.80 | 790640 | 89689 | 14.95% |