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 | 23.09 | 23.70 | 0.85 | 3.72% | 22.64 | 24.44 | 378496 | 89839 | 16.43% |
| 2025-10-30 | 23.73 | 22.85 | -1.00 | -4.19% | 22.80 | 24.26 | 337333 | 78808 | 14.64% |
| 2025-10-29 | 24.03 | 23.85 | -0.25 | -1.04% | 23.47 | 24.29 | 316561 | 75480 | 13.74% |
| 2025-10-28 | 24.79 | 24.10 | -0.05 | -0.21% | 23.61 | 24.99 | 427608 | 103112 | 18.56% |
| 2025-10-27 | 22.96 | 24.15 | 2.51 | 11.60% | 22.96 | 24.66 | 644827 | 153718 | 27.99% |
| 2025-10-24 | 19.90 | 21.64 | 1.83 | 9.24% | 19.67 | 22.36 | 563278 | 117699 | 24.45% |
| 2025-10-23 | 19.87 | 19.81 | -0.51 | -2.51% | 19.38 | 20.94 | 327103 | 65642 | 14.20% |
| 2025-10-22 | 20.79 | 20.32 | -0.86 | -4.06% | 19.80 | 20.98 | 351862 | 71447 | 15.28% |
| 2025-10-21 | 21.00 | 21.18 | 0.45 | 2.17% | 20.23 | 22.12 | 497027 | 105140 | 21.58% |
| 2025-10-20 | 19.69 | 20.73 | 1.77 | 9.34% | 19.66 | 21.45 | 563686 | 116181 | 24.47% |
| 2025-10-17 | 19.79 | 18.96 | -0.92 | -4.63% | 18.82 | 19.99 | 327029 | 62609 | 14.20% |
| 2025-10-16 | 19.66 | 19.88 | -0.71 | -3.45% | 19.50 | 20.69 | 419101 | 83890 | 18.19% |
| 2025-10-15 | 20.06 | 20.59 | 0.60 | 3.00% | 19.58 | 21.11 | 508745 | 103705 | 22.09% |
| 2025-10-14 | 20.15 | 19.99 | 0.33 | 1.68% | 19.73 | 21.67 | 438467 | 90057 | 19.04% |
| 2025-10-13 | 17.94 | 19.66 | 0.67 | 3.53% | 17.78 | 20.05 | 439929 | 84356 | 19.10% |
| 2025-10-10 | 18.81 | 18.99 | 0.44 | 2.37% | 18.81 | 20.95 | 501815 | 98650 | 21.79% |
| 2025-10-09 | 19.20 | 18.55 | -0.48 | -2.52% | 18.39 | 19.50 | 327457 | 62081 | 14.22% |
| 2025-09-30 | 19.22 | 19.03 | -0.18 | -0.94% | 18.61 | 19.42 | 348993 | 66244 | 15.15% |
| 2025-09-29 | 19.93 | 19.21 | -0.52 | -2.64% | 19.02 | 20.01 | 466388 | 90451 | 20.25% |
| 2025-09-26 | 19.91 | 19.73 | 0.44 | 2.28% | 19.60 | 20.61 | 600212 | 120117 | 26.06% |
| 2025-09-25 | 18.76 | 19.29 | 1.27 | 7.05% | 18.76 | 20.78 | 891097 | 176456 | 38.69% |
| 2025-09-24 | 15.70 | 18.02 | 2.32 | 14.78% | 15.44 | 18.84 | 985719 | 173695 | 42.79% |
| 2025-09-23 | 15.52 | 15.70 | 0.07 | 0.45% | 15.03 | 15.83 | 181720 | 28026 | 7.89% |
| 2025-09-22 | 15.54 | 15.63 | 0.09 | 0.58% | 15.44 | 15.86 | 122857 | 19184 | 5.33% |
| 2025-09-19 | 16.13 | 15.54 | -0.72 | -4.43% | 15.45 | 16.28 | 195185 | 30709 | 8.47% |
| 2025-09-18 | 16.60 | 16.26 | -0.24 | -1.45% | 15.98 | 16.82 | 329708 | 54414 | 14.31% |
| 2025-09-17 | 16.20 | 16.50 | -0.50 | -2.94% | 16.20 | 16.74 | 324383 | 53449 | 14.08% |
| 2025-09-16 | 15.75 | 17.00 | 1.22 | 7.73% | 15.63 | 17.15 | 457599 | 75108 | 19.87% |
| 2025-09-15 | 15.09 | 15.78 | 0.62 | 4.09% | 15.08 | 15.93 | 248006 | 38730 | 10.77% |
| 2025-09-12 | 15.38 | 15.16 | -0.22 | -1.43% | 15.13 | 15.42 | 97061 | 14801 | 4.21% |
| 2025-09-11 | 15.10 | 15.38 | 0.26 | 1.72% | 14.90 | 15.38 | 98051 | 14913 | 4.26% |
| 2025-09-10 | 15.29 | 15.12 | -0.17 | -1.11% | 15.05 | 15.43 | 78769 | 11969 | 3.42% |
| 2025-09-09 | 15.52 | 15.29 | -0.22 | -1.42% | 15.18 | 15.55 | 100255 | 15377 | 4.35% |
| 2025-09-08 | 15.00 | 15.51 | 0.53 | 3.54% | 14.99 | 15.59 | 150269 | 23137 | 6.52% |
| 2025-09-05 | 14.66 | 14.98 | 0.32 | 2.18% | 14.63 | 15.02 | 85676 | 12773 | 3.72% |
| 2025-09-04 | 14.83 | 14.66 | -0.18 | -1.21% | 14.43 | 15.09 | 110574 | 16410 | 4.80% |
| 2025-09-03 | 15.59 | 14.84 | -0.82 | -5.24% | 14.79 | 15.81 | 145207 | 22066 | 6.30% |
| 2025-09-02 | 15.44 | 15.66 | 0.27 | 1.75% | 14.84 | 15.83 | 217576 | 33278 | 9.45% |
| 2025-09-01 | 15.60 | 15.39 | -0.21 | -1.35% | 15.38 | 15.85 | 129535 | 20142 | 5.62% |
| 2025-08-29 | 15.83 | 15.60 | -0.24 | -1.52% | 15.52 | 15.93 | 110434 | 17338 | 4.79% |
| 2025-08-28 | 15.94 | 15.84 | -0.17 | -1.06% | 15.25 | 16.15 | 170815 | 26857 | 7.42% |
| 2025-08-27 | 16.82 | 16.01 | -0.77 | -4.59% | 15.74 | 16.86 | 187448 | 31007 | 8.14% |
| 2025-08-26 | 17.00 | 16.78 | -0.28 | -1.64% | 16.76 | 17.00 | 129692 | 21858 | 5.63% |
| 2025-08-25 | 17.05 | 17.06 | 0.06 | 0.35% | 16.84 | 17.20 | 210836 | 35879 | 9.15% |
| 2025-08-22 | 16.52 | 17.00 | 0.47 | 2.84% | 16.45 | 17.22 | 262908 | 44280 | 11.41% |
| 2025-08-21 | 16.80 | 16.53 | -0.36 | -2.13% | 16.41 | 16.90 | 155217 | 25729 | 6.74% |
| 2025-08-20 | 16.75 | 16.89 | -0.03 | -0.18% | 16.64 | 16.97 | 142978 | 24035 | 6.21% |
| 2025-08-19 | 16.51 | 16.92 | 0.41 | 2.48% | 16.28 | 17.06 | 252339 | 42220 | 10.95% |
| 2025-08-18 | 16.60 | 16.51 | -0.03 | -0.18% | 16.46 | 16.72 | 164491 | 27305 | 7.14% |
| 2025-08-15 | 16.23 | 16.54 | 0.31 | 1.91% | 16.18 | 16.63 | 155255 | 25553 | 6.74% |
| 2025-08-14 | 16.80 | 16.23 | -0.46 | -2.76% | 16.12 | 16.83 | 161108 | 26413 | 6.99% |
| 2025-08-13 | 16.66 | 16.69 | 0.01 | 0.06% | 16.46 | 16.90 | 152390 | 25358 | 6.62% |
| 2025-08-12 | 16.98 | 16.68 | -0.47 | -2.74% | 16.46 | 16.98 | 200572 | 33419 | 8.71% |
| 2025-08-11 | 16.92 | 17.15 | 0.18 | 1.06% | 16.85 | 17.40 | 217265 | 37106 | 9.43% |
| 2025-08-08 | 17.00 | 16.97 | -0.04 | -0.24% | 16.79 | 17.35 | 213943 | 36561 | 9.29% |
| 2025-08-07 | 17.21 | 17.01 | -0.22 | -1.28% | 16.75 | 17.21 | 238762 | 40481 | 10.37% |
| 2025-08-06 | 16.09 | 17.23 | 1.06 | 6.56% | 16.09 | 17.35 | 383469 | 64560 | 16.65% |
| 2025-08-05 | 16.12 | 16.17 | 0.06 | 0.37% | 15.90 | 16.32 | 130071 | 20963 | 5.65% |
| 2025-08-04 | 15.62 | 16.11 | 0.46 | 2.94% | 15.50 | 16.13 | 153091 | 24359 | 6.65% |
| 2025-08-01 | 15.43 | 15.65 | 0.25 | 1.62% | 15.37 | 15.66 | 83651 | 12976 | 3.63% |
| 2025-07-31 | 15.50 | 15.40 | -0.15 | -0.96% | 15.36 | 15.72 | 89816 | 13958 | 3.90% |
| 2025-07-30 | 15.88 | 15.55 | -0.41 | -2.57% | 15.38 | 15.93 | 144988 | 22577 | 6.29% |
| 2025-07-29 | 15.66 | 15.96 | 0.09 | 0.57% | 15.66 | 16.00 | 120012 | 18996 | 5.21% |
| 2025-07-28 | 16.80 | 15.87 | -0.13 | -0.81% | 15.73 | 16.88 | 241946 | 38988 | 10.50% |
| 2025-07-25 | 16.20 | 16.00 | -0.24 | -1.48% | 15.89 | 16.32 | 176652 | 28295 | 7.67% |
| 2025-07-24 | 16.05 | 16.24 | 0.05 | 0.31% | 16.05 | 16.51 | 178469 | 29130 | 7.75% |