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 | 21.50 | 23.39 | 1.98 | 9.25% | 21.11 | 23.45 | 496537 | 113045 | 10.41% |
| 2025-10-30 | 22.10 | 21.41 | -0.48 | -2.19% | 21.22 | 22.54 | 271781 | 58967 | 5.70% |
| 2025-10-29 | 20.78 | 21.89 | 1.12 | 5.39% | 20.78 | 22.16 | 313785 | 67399 | 6.58% |
| 2025-10-28 | 20.91 | 20.77 | -0.28 | -1.33% | 20.54 | 21.08 | 158375 | 32877 | 3.32% |
| 2025-10-27 | 21.20 | 21.05 | 0.65 | 3.19% | 20.65 | 22.00 | 302413 | 64363 | 6.34% |
| 2025-10-24 | 20.16 | 20.40 | 0.25 | 1.24% | 20.07 | 20.66 | 150058 | 30519 | 3.15% |
| 2025-10-23 | 20.27 | 20.15 | -0.21 | -1.03% | 19.74 | 20.36 | 132903 | 26581 | 2.79% |
| 2025-10-22 | 20.49 | 20.36 | 0.02 | 0.10% | 20.10 | 21.03 | 177228 | 36334 | 3.72% |
| 2025-10-21 | 20.29 | 20.34 | 0.07 | 0.35% | 19.70 | 20.56 | 187322 | 37590 | 3.93% |
| 2025-10-20 | 21.12 | 20.27 | -0.73 | -3.48% | 19.86 | 21.19 | 257045 | 52581 | 5.39% |
| 2025-10-17 | 20.42 | 21.00 | 0.31 | 1.50% | 20.18 | 21.82 | 361226 | 76330 | 7.57% |
| 2025-10-16 | 19.41 | 20.69 | 1.07 | 5.45% | 19.40 | 21.95 | 460566 | 96028 | 9.66% |
| 2025-10-15 | 18.98 | 19.62 | 0.65 | 3.43% | 18.66 | 19.66 | 209677 | 40241 | 4.40% |
| 2025-10-14 | 20.51 | 18.97 | -1.12 | -5.57% | 18.88 | 20.60 | 241940 | 47375 | 5.07% |
| 2025-10-13 | 19.29 | 20.09 | -0.31 | -1.52% | 18.38 | 20.18 | 248240 | 48454 | 5.20% |
| 2025-10-10 | 20.73 | 20.40 | -0.34 | -1.64% | 20.07 | 20.95 | 217392 | 44391 | 4.89% |
| 2025-10-09 | 21.75 | 20.74 | -0.96 | -4.42% | 20.68 | 21.92 | 355611 | 75256 | 8.00% |
| 2025-09-30 | 22.35 | 21.70 | -0.48 | -2.16% | 21.64 | 22.50 | 301880 | 66123 | 6.79% |
| 2025-09-29 | 23.50 | 22.18 | -1.71 | -7.16% | 21.53 | 23.50 | 453905 | 101021 | 10.21% |
| 2025-09-26 | 26.00 | 23.89 | -1.60 | -6.28% | 23.80 | 27.19 | 642652 | 163861 | 14.46% |
| 2025-09-25 | 23.92 | 25.49 | 1.58 | 6.61% | 23.58 | 26.06 | 571940 | 141898 | 12.87% |
| 2025-09-24 | 22.90 | 23.91 | 1.21 | 5.33% | 22.43 | 24.18 | 476624 | 112008 | 10.72% |
| 2025-09-23 | 23.31 | 22.70 | -0.89 | -3.77% | 22.09 | 23.59 | 379492 | 85965 | 8.54% |
| 2025-09-22 | 21.41 | 23.59 | 2.19 | 10.23% | 21.40 | 23.96 | 545962 | 125033 | 12.28% |
| 2025-09-19 | 21.82 | 21.40 | -0.55 | -2.51% | 21.00 | 21.88 | 270667 | 57926 | 6.09% |
| 2025-09-18 | 22.25 | 21.95 | -0.15 | -0.68% | 21.80 | 23.50 | 454559 | 102924 | 10.22% |
| 2025-09-17 | 22.59 | 22.10 | -0.55 | -2.43% | 21.94 | 22.73 | 325132 | 72164 | 7.31% |
| 2025-09-16 | 23.38 | 22.65 | -0.46 | -1.99% | 21.49 | 23.60 | 469765 | 104450 | 10.57% |
| 2025-09-15 | 23.59 | 23.11 | -0.50 | -2.12% | 22.68 | 24.30 | 354015 | 82813 | 7.96% |
| 2025-09-12 | 23.69 | 23.61 | -0.06 | -0.25% | 23.22 | 25.12 | 486783 | 118480 | 10.95% |
| 2025-09-11 | 23.43 | 23.67 | 0.63 | 2.73% | 22.45 | 23.89 | 364360 | 85294 | 8.20% |
| 2025-09-10 | 23.02 | 23.04 | -0.14 | -0.60% | 22.64 | 23.61 | 347520 | 79909 | 7.82% |
| 2025-09-09 | 23.60 | 23.18 | -1.42 | -5.77% | 23.10 | 25.00 | 477039 | 113580 | 10.73% |
| 2025-09-08 | 27.01 | 24.60 | -1.53 | -5.86% | 23.98 | 27.77 | 780856 | 200743 | 17.56% |
| 2025-09-05 | 26.83 | 26.13 | -0.48 | -1.80% | 25.00 | 27.45 | 613107 | 160940 | 13.79% |
| 2025-09-04 | 27.35 | 26.61 | 0.56 | 2.15% | 25.80 | 28.90 | 772288 | 209848 | 17.37% |
| 2025-09-03 | 24.20 | 26.05 | 2.36 | 9.96% | 24.20 | 27.50 | 886934 | 231636 | 19.95% |
| 2025-09-02 | 25.02 | 23.69 | -0.45 | -1.86% | 23.37 | 25.49 | 840171 | 202747 | 18.90% |
| 2025-09-01 | 20.82 | 24.14 | 4.02 | 19.98% | 20.82 | 24.14 | 834525 | 193528 | 18.77% |
| 2025-08-29 | 21.75 | 20.12 | -1.52 | -7.02% | 19.81 | 22.10 | 665236 | 136358 | 14.96% |
| 2025-08-28 | 22.44 | 21.64 | -1.54 | -6.64% | 20.70 | 23.89 | 699422 | 154286 | 15.73% |
| 2025-08-27 | 27.18 | 23.18 | 0.15 | 0.65% | 22.98 | 27.20 | 1081280 | 268308 | 27.28% |
| 2025-08-19 | 22.00 | 23.03 | 0.59 | 2.63% | 20.64 | 24.35 | 731467 | 168683 | 18.45% |
| 2025-08-18 | 20.02 | 22.44 | 3.16 | 16.39% | 18.71 | 22.85 | 687428 | 140353 | 17.34% |
| 2025-08-15 | 18.00 | 19.28 | 1.34 | 7.47% | 17.71 | 19.97 | 586823 | 111033 | 14.80% |
| 2025-08-14 | 17.60 | 17.94 | -0.06 | -0.33% | 17.58 | 18.69 | 623593 | 112780 | 15.73% |
| 2025-08-13 | 16.15 | 18.00 | 1.75 | 10.77% | 16.05 | 18.49 | 789452 | 135921 | 19.92% |
| 2025-08-12 | 15.90 | 16.25 | -0.03 | -0.18% | 15.82 | 17.15 | 580660 | 95495 | 14.65% |
| 2025-08-11 | 16.10 | 16.28 | 0.76 | 4.90% | 15.62 | 16.39 | 631397 | 101172 | 15.93% |
| 2025-08-08 | 16.80 | 15.52 | -1.93 | -11.06% | 15.27 | 16.80 | 795195 | 125813 | 20.06% |
| 2025-08-07 | 16.70 | 17.45 | 0.41 | 2.41% | 16.10 | 17.71 | 962806 | 164571 | 24.29% |
| 2025-08-06 | 19.18 | 17.04 | -3.35 | -16.43% | 16.51 | 19.45 | 1212960 | 213833 | 30.60% |
| 2025-08-05 | 19.05 | 20.39 | 3.40 | 20.01% | 18.69 | 20.39 | 1334176 | 264280 | 33.66% |
| 2025-08-04 | 15.30 | 16.99 | 2.83 | 19.99% | 15.29 | 16.99 | 487496 | 80320 | 12.30% |
| 2025-08-01 | 11.50 | 14.16 | 2.36 | 20.00% | 11.46 | 14.16 | 766031 | 99969 | 19.33% |
| 2025-07-31 | 11.05 | 11.80 | 0.75 | 6.79% | 11.05 | 12.04 | 639267 | 73956 | 16.13% |
| 2025-07-30 | 10.37 | 11.05 | 0.93 | 9.19% | 10.35 | 11.36 | 526603 | 57315 | 13.29% |
| 2025-07-29 | 9.91 | 10.12 | 0.14 | 1.40% | 9.76 | 10.12 | 178082 | 17683 | 4.49% |
| 2025-07-28 | 9.75 | 9.98 | 0.48 | 5.05% | 9.67 | 10.18 | 309511 | 30623 | 7.81% |
| 2025-07-25 | 9.35 | 9.50 | 0.13 | 1.39% | 9.27 | 9.55 | 129572 | 12242 | 3.27% |
| 2025-07-24 | 9.27 | 9.37 | 0.11 | 1.19% | 9.18 | 9.42 | 138466 | 12871 | 3.49% |