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 | 21.44 | 20.47 | -1.82 | -8.17% | 20.41 | 21.78 | 643184 | 134473 | 9.08% |
| 2025-10-30 | 21.70 | 22.29 | 0.37 | 1.69% | 21.55 | 23.50 | 790824 | 177318 | 11.16% |
| 2025-10-29 | 22.74 | 21.92 | -0.56 | -2.49% | 21.60 | 23.80 | 867175 | 194507 | 12.24% |
| 2025-10-28 | 20.70 | 22.48 | 1.21 | 5.69% | 20.38 | 24.43 | 946486 | 211642 | 13.36% |
| 2025-10-27 | 20.01 | 21.27 | 1.51 | 7.64% | 19.26 | 22.96 | 954229 | 195620 | 13.47% |
| 2025-10-24 | 19.00 | 19.76 | 3.29 | 19.98% | 19.00 | 19.76 | 311109 | 61352 | 4.39% |
| 2025-10-23 | 16.61 | 16.47 | -0.41 | -2.43% | 16.12 | 16.81 | 110158 | 17986 | 1.55% |
| 2025-10-22 | 17.13 | 16.88 | -0.34 | -1.97% | 16.66 | 17.42 | 120233 | 20318 | 1.70% |
| 2025-10-21 | 17.11 | 17.22 | 0.23 | 1.35% | 16.99 | 17.70 | 136438 | 23775 | 1.93% |
| 2025-10-20 | 17.01 | 16.99 | 0.15 | 0.89% | 16.82 | 17.79 | 125297 | 21669 | 1.77% |
| 2025-10-17 | 17.36 | 16.84 | -0.56 | -3.22% | 16.81 | 17.86 | 111138 | 19167 | 1.57% |
| 2025-10-16 | 17.71 | 17.40 | -0.46 | -2.58% | 17.34 | 17.88 | 94006 | 16494 | 1.33% |
| 2025-10-15 | 17.78 | 17.86 | 0.06 | 0.34% | 17.50 | 18.15 | 93328 | 16592 | 1.32% |
| 2025-10-14 | 18.20 | 17.80 | -0.41 | -2.25% | 17.74 | 18.35 | 139769 | 25185 | 1.97% |
| 2025-10-13 | 17.30 | 18.21 | 0.22 | 1.22% | 17.20 | 18.27 | 193183 | 34855 | 2.73% |
| 2025-10-10 | 17.55 | 17.99 | 0.34 | 1.93% | 17.46 | 18.40 | 210821 | 37851 | 2.98% |
| 2025-10-09 | 17.42 | 17.65 | 0.26 | 1.50% | 17.16 | 17.89 | 149908 | 26519 | 2.12% |
| 2025-09-30 | 16.75 | 17.39 | 0.66 | 3.95% | 16.74 | 17.65 | 158431 | 27424 | 2.24% |
| 2025-09-29 | 16.60 | 16.73 | 0.13 | 0.78% | 16.35 | 16.82 | 80658 | 13406 | 1.14% |
| 2025-09-26 | 16.83 | 16.60 | -0.34 | -2.01% | 16.60 | 17.02 | 84938 | 14270 | 1.20% |
| 2025-09-25 | 16.93 | 16.94 | -0.05 | -0.29% | 16.88 | 17.14 | 88372 | 15022 | 1.25% |
| 2025-09-24 | 16.60 | 16.99 | 0.26 | 1.55% | 16.52 | 17.06 | 105076 | 17712 | 1.48% |
| 2025-09-23 | 17.11 | 16.73 | -0.35 | -2.05% | 16.31 | 17.13 | 123879 | 20523 | 1.75% |
| 2025-09-22 | 16.78 | 17.08 | 0.27 | 1.61% | 16.70 | 17.08 | 82444 | 13931 | 1.16% |
| 2025-09-19 | 17.25 | 16.81 | -0.37 | -2.15% | 16.74 | 17.39 | 124629 | 21244 | 1.76% |
| 2025-09-18 | 17.36 | 17.18 | -0.22 | -1.26% | 17.01 | 17.79 | 169155 | 29559 | 2.39% |
| 2025-09-17 | 17.38 | 17.40 | 0.01 | 0.06% | 17.23 | 17.51 | 100776 | 17519 | 1.42% |
| 2025-09-16 | 17.28 | 17.39 | 0.16 | 0.93% | 17.00 | 17.51 | 111161 | 19182 | 1.57% |
| 2025-09-15 | 17.65 | 17.23 | -0.46 | -2.60% | 17.20 | 17.75 | 140618 | 24406 | 1.98% |
| 2025-09-12 | 17.83 | 17.69 | -0.22 | -1.23% | 17.60 | 18.12 | 170460 | 30430 | 2.41% |
| 2025-09-11 | 17.73 | 17.91 | 0.15 | 0.84% | 17.41 | 18.14 | 213237 | 38149 | 3.01% |
| 2025-09-10 | 17.00 | 17.76 | 0.45 | 2.60% | 17.00 | 18.31 | 267731 | 47710 | 3.78% |
| 2025-09-09 | 17.66 | 17.31 | -0.34 | -1.93% | 17.20 | 18.54 | 276800 | 49533 | 3.91% |
| 2025-09-08 | 16.72 | 17.65 | 1.13 | 6.84% | 16.63 | 17.89 | 254081 | 43691 | 3.59% |
| 2025-09-05 | 16.37 | 16.52 | 0.21 | 1.29% | 16.30 | 16.66 | 144081 | 23755 | 2.03% |
| 2025-09-04 | 17.08 | 16.31 | -0.70 | -4.12% | 16.05 | 17.14 | 212012 | 35280 | 2.99% |
| 2025-09-03 | 17.85 | 17.01 | -0.67 | -3.79% | 17.00 | 18.21 | 268584 | 46843 | 3.79% |
| 2025-09-02 | 19.13 | 17.68 | -1.53 | -7.96% | 17.60 | 19.14 | 343574 | 62128 | 4.85% |
| 2025-09-01 | 19.70 | 19.21 | -0.60 | -3.03% | 18.83 | 19.70 | 404995 | 77700 | 5.72% |
| 2025-08-29 | 18.78 | 19.81 | 0.84 | 4.43% | 18.60 | 20.00 | 560682 | 108239 | 7.91% |
| 2025-08-28 | 18.77 | 18.97 | 0.63 | 3.44% | 18.33 | 19.26 | 390401 | 73496 | 5.51% |
| 2025-08-27 | 18.97 | 18.34 | -0.80 | -4.18% | 18.25 | 19.17 | 350937 | 65789 | 4.95% |
| 2025-08-26 | 18.79 | 19.14 | 0.17 | 0.90% | 18.28 | 19.30 | 476192 | 90320 | 6.72% |
| 2025-08-25 | 17.53 | 18.97 | 0.56 | 3.04% | 17.49 | 18.98 | 524579 | 96010 | 7.40% |
| 2025-08-22 | 18.23 | 18.41 | 0.07 | 0.38% | 18.09 | 18.54 | 217736 | 39920 | 3.07% |
| 2025-08-21 | 18.70 | 18.34 | -0.69 | -3.63% | 18.20 | 18.80 | 332841 | 61531 | 4.70% |
| 2025-08-20 | 18.54 | 19.03 | 0.59 | 3.20% | 18.33 | 19.27 | 500170 | 94434 | 7.06% |
| 2025-08-19 | 18.87 | 18.44 | -0.55 | -2.90% | 18.41 | 19.07 | 393662 | 73431 | 5.56% |
| 2025-08-18 | 18.50 | 18.99 | 0.74 | 4.05% | 18.49 | 19.24 | 595839 | 111881 | 8.41% |
| 2025-08-15 | 17.89 | 18.25 | 0.23 | 1.28% | 17.76 | 18.28 | 483541 | 87133 | 6.82% |
| 2025-08-14 | 18.80 | 18.02 | -1.05 | -5.51% | 17.83 | 19.50 | 607657 | 111553 | 8.58% |
| 2025-08-13 | 18.81 | 19.07 | 0.17 | 0.90% | 18.81 | 19.98 | 653132 | 126382 | 9.22% |
| 2025-08-12 | 19.80 | 18.90 | -1.41 | -6.94% | 18.84 | 19.80 | 701652 | 134659 | 9.90% |
| 2025-08-11 | 19.77 | 20.31 | 0.56 | 2.84% | 19.04 | 20.40 | 984007 | 192992 | 13.89% |
| 2025-08-08 | 18.03 | 19.75 | 1.90 | 10.64% | 18.00 | 21.42 | 1279713 | 260673 | 18.06% |
| 2025-08-07 | 16.58 | 17.85 | 1.20 | 7.21% | 16.30 | 19.06 | 823913 | 144868 | 11.63% |
| 2025-08-06 | 16.00 | 16.65 | -0.38 | -2.23% | 16.00 | 16.95 | 764118 | 126871 | 10.78% |
| 2025-08-05 | 14.65 | 17.03 | 2.41 | 16.48% | 14.62 | 17.54 | 1024584 | 173765 | 14.46% |
| 2025-08-04 | 13.98 | 14.62 | 0.52 | 3.69% | 13.92 | 14.65 | 208573 | 30197 | 2.94% |
| 2025-08-01 | 14.15 | 14.10 | -0.02 | -0.14% | 13.86 | 14.30 | 112184 | 15793 | 1.58% |
| 2025-07-31 | 14.21 | 14.12 | -0.19 | -1.33% | 14.00 | 14.57 | 137253 | 19601 | 1.94% |
| 2025-07-30 | 14.47 | 14.31 | -0.22 | -1.51% | 14.10 | 14.72 | 156032 | 22464 | 2.20% |
| 2025-07-29 | 14.30 | 14.53 | 0.17 | 1.18% | 14.23 | 14.53 | 140841 | 20291 | 1.99% |
| 2025-07-28 | 14.24 | 14.36 | 0.13 | 0.91% | 14.21 | 14.45 | 112449 | 16150 | 1.59% |
| 2025-07-25 | 14.21 | 14.23 | 0.03 | 0.21% | 14.06 | 14.28 | 94679 | 13419 | 1.34% |
| 2025-07-24 | 14.04 | 14.20 | 0.20 | 1.43% | 13.97 | 14.29 | 100309 | 14168 | 1.42% |