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 | 27.25 | 26.25 | -0.98 | -3.60% | 25.86 | 27.78 | 386875 | 102730 | 8.59% |
| 2025-10-30 | 25.40 | 27.23 | 2.91 | 11.97% | 25.00 | 27.89 | 642462 | 172652 | 14.27% |
| 2025-10-29 | 23.25 | 24.32 | 1.02 | 4.38% | 23.16 | 25.12 | 419219 | 101830 | 9.31% |
| 2025-10-28 | 23.37 | 23.30 | -0.50 | -2.10% | 22.76 | 23.58 | 397323 | 91956 | 8.82% |
| 2025-10-27 | 20.60 | 23.80 | 3.57 | 17.65% | 19.87 | 24.00 | 569479 | 126043 | 12.65% |
| 2025-10-24 | 19.96 | 20.23 | 0.30 | 1.51% | 19.86 | 20.68 | 202466 | 41083 | 4.50% |
| 2025-10-23 | 19.58 | 19.93 | 0.07 | 0.35% | 19.22 | 19.96 | 167041 | 32782 | 3.71% |
| 2025-10-22 | 19.68 | 19.86 | 0.07 | 0.35% | 19.00 | 19.88 | 183786 | 35856 | 4.08% |
| 2025-10-21 | 19.47 | 19.79 | 0.38 | 1.96% | 19.36 | 19.95 | 157542 | 31012 | 3.50% |
| 2025-10-20 | 19.06 | 19.41 | 0.77 | 4.13% | 18.81 | 19.64 | 160392 | 31045 | 3.56% |
| 2025-10-17 | 20.10 | 18.64 | -1.63 | -8.04% | 18.58 | 20.21 | 239403 | 45901 | 5.32% |
| 2025-10-16 | 20.41 | 20.27 | -0.10 | -0.49% | 20.17 | 20.88 | 235802 | 48442 | 5.24% |
| 2025-10-15 | 19.40 | 20.37 | 0.97 | 5.00% | 19.07 | 20.60 | 299072 | 60003 | 6.64% |
| 2025-10-14 | 20.62 | 19.40 | -0.86 | -4.24% | 19.28 | 20.70 | 213844 | 42455 | 4.75% |
| 2025-10-13 | 19.16 | 20.26 | -0.37 | -1.79% | 19.00 | 20.88 | 315015 | 63250 | 7.00% |
| 2025-10-10 | 21.65 | 20.63 | -1.07 | -4.93% | 20.47 | 21.65 | 316842 | 66325 | 7.04% |
| 2025-10-09 | 21.90 | 21.70 | -0.74 | -3.30% | 20.91 | 22.34 | 751332 | 162671 | 16.69% |
| 2025-09-30 | 21.01 | 22.44 | 3.74 | 20.00% | 20.65 | 22.44 | 371255 | 81462 | 8.25% |
| 2025-09-29 | 17.11 | 18.70 | 1.79 | 10.59% | 17.00 | 19.10 | 479230 | 87658 | 10.64% |
| 2025-09-26 | 18.00 | 16.91 | -1.16 | -6.42% | 16.84 | 18.30 | 255196 | 44387 | 5.67% |
| 2025-09-25 | 18.01 | 18.07 | -0.02 | -0.11% | 17.90 | 18.33 | 180273 | 32630 | 4.00% |
| 2025-09-24 | 17.89 | 18.09 | 0.05 | 0.28% | 17.45 | 18.17 | 133750 | 23948 | 2.97% |
| 2025-09-23 | 18.51 | 18.04 | -0.49 | -2.64% | 17.35 | 19.08 | 257669 | 46259 | 5.72% |
| 2025-09-22 | 18.70 | 18.53 | -0.42 | -2.22% | 18.17 | 19.15 | 292769 | 54396 | 6.50% |
| 2025-09-19 | 18.29 | 18.95 | 0.40 | 2.16% | 18.29 | 19.35 | 328959 | 62593 | 7.31% |
| 2025-09-18 | 18.43 | 18.55 | 0.19 | 1.03% | 18.20 | 19.35 | 341159 | 64506 | 7.58% |
| 2025-09-17 | 18.52 | 18.36 | -0.32 | -1.71% | 17.94 | 18.91 | 224633 | 41138 | 4.99% |
| 2025-09-16 | 18.30 | 18.68 | 0.31 | 1.69% | 18.00 | 18.87 | 184324 | 34058 | 4.09% |
| 2025-09-15 | 18.36 | 18.37 | 0.03 | 0.16% | 18.00 | 18.95 | 198783 | 36527 | 4.41% |
| 2025-09-12 | 18.15 | 18.34 | 0.04 | 0.22% | 17.90 | 18.97 | 213141 | 39517 | 4.73% |
| 2025-09-11 | 16.84 | 18.30 | 1.36 | 8.03% | 16.74 | 18.58 | 320677 | 57385 | 7.12% |
| 2025-09-10 | 17.09 | 16.94 | 0.00 | 0.00% | 16.74 | 17.31 | 165452 | 28081 | 3.67% |
| 2025-09-09 | 17.58 | 16.94 | -0.67 | -3.80% | 16.88 | 17.69 | 208600 | 35968 | 4.63% |
| 2025-09-08 | 18.30 | 17.61 | -0.84 | -4.55% | 17.39 | 18.39 | 260283 | 45985 | 5.78% |
| 2025-09-05 | 17.31 | 18.45 | 1.18 | 6.83% | 17.26 | 18.58 | 323930 | 58231 | 7.19% |
| 2025-09-04 | 18.49 | 17.27 | -0.99 | -5.42% | 16.82 | 18.70 | 367377 | 65039 | 8.16% |
| 2025-09-03 | 18.62 | 18.26 | -0.55 | -2.92% | 18.07 | 18.96 | 336193 | 61995 | 7.47% |
| 2025-09-02 | 21.71 | 18.81 | -2.76 | -12.80% | 18.28 | 21.90 | 667005 | 130147 | 14.81% |
| 2025-09-01 | 21.46 | 21.57 | 1.57 | 7.85% | 21.01 | 22.72 | 675392 | 147818 | 15.00% |
| 2025-08-29 | 19.10 | 20.00 | 0.94 | 4.93% | 18.65 | 20.20 | 409549 | 80127 | 9.10% |
| 2025-08-28 | 19.11 | 19.06 | -0.24 | -1.24% | 18.45 | 19.88 | 344443 | 65689 | 7.65% |
| 2025-08-27 | 18.46 | 19.30 | 0.84 | 4.55% | 18.37 | 21.20 | 524922 | 105138 | 11.66% |
| 2025-08-26 | 19.20 | 18.46 | -0.49 | -2.59% | 18.40 | 19.20 | 203775 | 38042 | 4.53% |
| 2025-08-25 | 19.72 | 18.95 | -0.89 | -4.49% | 18.71 | 19.84 | 304185 | 58067 | 6.76% |
| 2025-08-22 | 19.20 | 19.84 | 0.62 | 3.23% | 19.08 | 20.08 | 257873 | 50660 | 5.73% |
| 2025-08-21 | 20.10 | 19.22 | -0.78 | -3.90% | 19.01 | 20.17 | 227867 | 44140 | 5.06% |
| 2025-08-20 | 19.73 | 20.00 | -0.28 | -1.38% | 19.12 | 20.18 | 336295 | 66165 | 7.47% |
| 2025-08-19 | 19.29 | 20.28 | 0.30 | 1.50% | 18.35 | 20.53 | 421156 | 83387 | 9.35% |
| 2025-08-18 | 20.54 | 19.98 | 0.10 | 0.50% | 19.88 | 21.27 | 516324 | 106175 | 11.47% |
| 2025-08-15 | 17.63 | 19.88 | 2.34 | 13.34% | 17.43 | 20.16 | 487508 | 92802 | 10.83% |
| 2025-08-14 | 18.81 | 17.54 | -1.39 | -7.34% | 17.42 | 18.87 | 313301 | 56015 | 6.96% |
| 2025-08-13 | 18.42 | 18.93 | 0.51 | 2.77% | 18.26 | 19.08 | 269722 | 50395 | 5.99% |
| 2025-08-12 | 18.94 | 18.42 | -0.70 | -3.66% | 18.25 | 19.28 | 339206 | 63435 | 7.53% |
| 2025-08-11 | 17.45 | 19.12 | 1.81 | 10.46% | 17.21 | 20.00 | 587935 | 112108 | 13.06% |
| 2025-08-08 | 16.69 | 17.31 | 0.48 | 2.85% | 16.67 | 17.60 | 237517 | 40793 | 5.28% |
| 2025-08-07 | 17.10 | 16.83 | -0.22 | -1.29% | 16.61 | 17.23 | 190545 | 32139 | 4.23% |
| 2025-08-06 | 16.88 | 17.05 | 0.05 | 0.29% | 16.88 | 17.50 | 235592 | 40571 | 5.23% |
| 2025-08-05 | 17.26 | 17.00 | -0.30 | -1.73% | 16.83 | 17.35 | 230155 | 39208 | 5.11% |
| 2025-08-04 | 16.56 | 17.30 | 0.65 | 3.90% | 16.50 | 17.65 | 359714 | 61774 | 7.99% |
| 2025-08-01 | 16.89 | 16.65 | -0.57 | -3.31% | 16.40 | 17.10 | 379644 | 63473 | 8.43% |
| 2025-07-31 | 17.29 | 17.22 | -0.03 | -0.17% | 17.08 | 18.10 | 420314 | 74034 | 9.33% |
| 2025-07-30 | 17.71 | 17.25 | -0.17 | -0.98% | 17.00 | 18.07 | 474622 | 82467 | 10.54% |
| 2025-07-29 | 16.51 | 17.42 | 1.04 | 6.35% | 16.40 | 17.95 | 668440 | 114547 | 14.85% |
| 2025-07-28 | 15.65 | 16.38 | 0.53 | 3.34% | 15.46 | 16.87 | 718900 | 117345 | 15.97% |
| 2025-07-25 | 13.82 | 15.85 | 2.30 | 16.97% | 13.81 | 16.00 | 707171 | 104888 | 15.71% |
| 2025-07-24 | 12.87 | 13.55 | 0.64 | 4.96% | 12.83 | 13.59 | 255078 | 33998 | 5.67% |