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 | 21.16 | 22.00 | 1.14 | 5.47% | 20.75 | 23.42 | 491815 | 109346 | 13.20% |
| 2025-10-30 | 21.41 | 20.86 | -1.29 | -5.82% | 20.64 | 22.06 | 348287 | 73644 | 9.35% |
| 2025-10-29 | 23.52 | 22.15 | -2.09 | -8.62% | 21.89 | 23.60 | 446993 | 100107 | 12.00% |
| 2025-10-28 | 23.18 | 24.24 | 1.11 | 4.80% | 23.11 | 24.99 | 606896 | 145715 | 16.29% |
| 2025-10-27 | 22.81 | 23.13 | 0.76 | 3.40% | 22.19 | 23.71 | 469997 | 108063 | 12.61% |
| 2025-10-24 | 23.46 | 22.37 | -1.09 | -4.65% | 22.22 | 23.80 | 583819 | 132058 | 15.67% |
| 2025-10-23 | 19.47 | 23.46 | 3.91 | 20.00% | 19.28 | 23.46 | 676706 | 146635 | 18.16% |
| 2025-10-22 | 19.59 | 19.55 | -0.02 | -0.10% | 19.44 | 20.34 | 218841 | 43415 | 5.87% |
| 2025-10-21 | 19.58 | 19.57 | -0.01 | -0.05% | 19.20 | 19.66 | 120454 | 23365 | 3.23% |
| 2025-10-20 | 18.98 | 19.58 | 0.77 | 4.09% | 18.89 | 20.00 | 201939 | 39371 | 5.42% |
| 2025-10-17 | 19.15 | 18.81 | -0.30 | -1.57% | 18.71 | 19.32 | 110291 | 20923 | 2.96% |
| 2025-10-16 | 19.63 | 19.11 | -0.52 | -2.65% | 19.01 | 19.83 | 131565 | 25439 | 3.53% |
| 2025-10-15 | 19.70 | 19.63 | 0.25 | 1.29% | 19.20 | 19.70 | 121745 | 23722 | 3.27% |
| 2025-10-14 | 19.90 | 19.38 | -0.42 | -2.12% | 19.22 | 20.44 | 177514 | 35227 | 4.76% |
| 2025-10-13 | 19.10 | 19.80 | 0.04 | 0.20% | 18.62 | 20.14 | 178801 | 35001 | 4.80% |
| 2025-10-10 | 20.25 | 19.76 | -0.41 | -2.03% | 19.67 | 20.30 | 173333 | 34588 | 4.65% |
| 2025-10-09 | 21.08 | 20.17 | -1.53 | -7.05% | 20.00 | 21.49 | 285151 | 57908 | 7.65% |
| 2025-09-30 | 22.22 | 21.70 | -0.27 | -1.23% | 21.50 | 22.28 | 200206 | 43565 | 5.37% |
| 2025-09-29 | 21.49 | 21.97 | 0.46 | 2.14% | 21.28 | 22.06 | 227978 | 49792 | 6.12% |
| 2025-09-26 | 22.16 | 21.51 | -0.81 | -3.63% | 21.50 | 22.20 | 250085 | 54463 | 6.71% |
| 2025-09-25 | 22.80 | 22.32 | -0.52 | -2.28% | 22.23 | 22.95 | 320568 | 72344 | 8.60% |
| 2025-09-24 | 23.30 | 22.84 | -0.47 | -2.02% | 22.60 | 23.89 | 308495 | 71028 | 8.28% |
| 2025-09-23 | 23.80 | 23.31 | -0.73 | -3.04% | 22.60 | 24.08 | 387912 | 89951 | 10.41% |
| 2025-09-22 | 25.65 | 24.04 | -2.36 | -8.94% | 23.51 | 25.70 | 507509 | 122321 | 13.62% |
| 2025-09-19 | 25.36 | 26.40 | -0.48 | -1.79% | 23.88 | 28.10 | 596123 | 153024 | 16.00% |
| 2025-09-18 | 27.85 | 26.88 | -1.37 | -4.85% | 26.75 | 29.60 | 528203 | 147334 | 14.18% |
| 2025-09-17 | 30.50 | 28.25 | -2.25 | -7.38% | 27.50 | 30.50 | 563614 | 160970 | 15.13% |
| 2025-09-16 | 31.88 | 30.50 | -1.70 | -5.28% | 28.80 | 33.60 | 641522 | 199638 | 17.22% |
| 2025-09-15 | 29.16 | 32.20 | 3.10 | 10.65% | 29.16 | 33.45 | 722750 | 228040 | 19.40% |
| 2025-09-12 | 25.25 | 29.10 | 3.20 | 12.36% | 24.50 | 30.92 | 862795 | 235844 | 23.16% |
| 2025-09-11 | 27.86 | 25.90 | -3.40 | -11.60% | 25.00 | 28.00 | 848476 | 221152 | 22.77% |
| 2025-09-10 | 25.69 | 29.30 | 3.56 | 13.83% | 24.96 | 30.89 | 852252 | 245585 | 22.87% |
| 2025-09-09 | 21.02 | 25.74 | 4.29 | 20.00% | 20.85 | 25.74 | 686677 | 158491 | 18.43% |
| 2025-09-08 | 20.81 | 21.45 | 0.73 | 3.52% | 20.64 | 22.77 | 671204 | 146450 | 18.01% |
| 2025-09-05 | 18.14 | 20.72 | 2.60 | 14.35% | 17.43 | 21.54 | 748964 | 146338 | 20.10% |
| 2025-09-04 | 17.43 | 18.12 | 0.30 | 1.68% | 17.02 | 18.48 | 428728 | 76636 | 11.51% |
| 2025-09-03 | 17.21 | 17.82 | 0.59 | 3.42% | 17.20 | 18.80 | 370779 | 66954 | 9.95% |
| 2025-09-02 | 17.80 | 17.23 | -0.62 | -3.47% | 17.10 | 17.90 | 200307 | 34776 | 5.38% |
| 2025-09-01 | 17.00 | 17.85 | 0.83 | 4.88% | 16.91 | 18.00 | 296750 | 52430 | 7.96% |
| 2025-08-29 | 17.10 | 17.02 | -0.46 | -2.63% | 17.02 | 17.46 | 145527 | 24967 | 3.91% |
| 2025-08-28 | 17.21 | 17.48 | 0.28 | 1.63% | 16.79 | 17.59 | 186158 | 32160 | 5.00% |
| 2025-08-27 | 17.68 | 17.20 | -0.47 | -2.66% | 17.19 | 17.80 | 204367 | 35663 | 5.48% |
| 2025-08-26 | 17.69 | 17.67 | -0.14 | -0.79% | 17.61 | 17.90 | 163448 | 28977 | 4.39% |
| 2025-08-25 | 17.72 | 17.81 | 0.02 | 0.11% | 17.65 | 18.00 | 215177 | 38308 | 5.77% |
| 2025-08-22 | 18.08 | 17.79 | -0.16 | -0.89% | 17.68 | 18.08 | 189062 | 33590 | 5.07% |
| 2025-08-21 | 18.06 | 17.95 | -0.18 | -0.99% | 17.69 | 18.33 | 231116 | 41500 | 6.20% |
| 2025-08-20 | 18.90 | 18.13 | -0.87 | -4.58% | 18.00 | 18.90 | 362382 | 66451 | 9.73% |
| 2025-08-19 | 18.47 | 19.00 | 0.18 | 0.96% | 18.04 | 19.47 | 563762 | 106315 | 15.13% |
| 2025-08-18 | 17.80 | 18.82 | 0.97 | 5.43% | 17.75 | 19.23 | 647302 | 121189 | 17.37% |
| 2025-08-15 | 17.55 | 17.85 | 0.22 | 1.25% | 16.55 | 17.95 | 421188 | 72238 | 11.30% |
| 2025-08-14 | 17.19 | 17.63 | 0.24 | 1.38% | 17.19 | 18.68 | 545987 | 97857 | 14.65% |
| 2025-08-13 | 17.48 | 17.39 | 0.09 | 0.52% | 17.16 | 17.49 | 217721 | 37660 | 5.84% |
| 2025-08-12 | 17.70 | 17.30 | -0.59 | -3.30% | 17.27 | 17.95 | 297497 | 52266 | 7.98% |
| 2025-08-11 | 17.49 | 17.89 | 0.30 | 1.71% | 17.25 | 17.93 | 304897 | 53750 | 8.18% |
| 2025-08-08 | 17.51 | 17.59 | -0.01 | -0.06% | 17.20 | 17.97 | 347057 | 61019 | 9.31% |
| 2025-08-07 | 17.36 | 17.60 | -0.24 | -1.35% | 17.21 | 17.72 | 377301 | 65836 | 10.13% |
| 2025-08-06 | 17.55 | 17.84 | 0.07 | 0.39% | 17.07 | 18.43 | 647717 | 114324 | 17.38% |
| 2025-08-05 | 18.50 | 17.77 | -1.16 | -6.13% | 17.70 | 18.58 | 591041 | 106473 | 15.86% |
| 2025-08-04 | 20.80 | 18.93 | -2.42 | -11.33% | 18.90 | 20.89 | 723780 | 141103 | 19.42% |
| 2025-08-01 | 24.00 | 21.35 | -1.87 | -8.05% | 20.71 | 24.60 | 741693 | 166468 | 19.91% |
| 2025-07-31 | 27.00 | 23.22 | -2.10 | -8.29% | 22.80 | 28.26 | 869731 | 212192 | 23.34% |
| 2025-07-30 | 22.51 | 25.32 | 4.22 | 20.00% | 22.50 | 25.32 | 626349 | 152527 | 16.81% |
| 2025-07-29 | 20.35 | 21.10 | 3.52 | 20.02% | 19.88 | 21.10 | 609777 | 127125 | 16.37% |
| 2025-07-28 | 17.56 | 17.58 | 2.93 | 20.00% | 17.54 | 17.58 | 197313 | 34679 | 5.30% |
| 2025-07-25 | 15.30 | 14.65 | 0.38 | 2.66% | 13.95 | 15.68 | 716211 | 105481 | 19.22% |
| 2025-07-24 | 12.31 | 14.27 | 2.38 | 20.02% | 12.23 | 14.27 | 504582 | 67761 | 13.54% |