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 | 19.01 | 19.03 | 0.03 | 0.16% | 18.70 | 19.25 | 118056 | 22430 | 6.93% |
| 2025-10-30 | 19.82 | 19.00 | -0.92 | -4.62% | 18.92 | 19.84 | 200658 | 38574 | 11.78% |
| 2025-10-29 | 19.69 | 19.92 | 0.01 | 0.05% | 19.55 | 20.22 | 190897 | 37918 | 11.21% |
| 2025-10-28 | 19.56 | 19.91 | 0.45 | 2.31% | 19.49 | 20.10 | 239089 | 47358 | 14.04% |
| 2025-10-27 | 19.38 | 19.46 | 0.21 | 1.09% | 18.71 | 19.60 | 208309 | 39956 | 12.23% |
| 2025-10-24 | 18.68 | 19.25 | 0.47 | 2.50% | 18.60 | 19.50 | 231910 | 44111 | 13.61% |
| 2025-10-23 | 18.05 | 18.78 | 0.47 | 2.57% | 18.01 | 19.32 | 255036 | 47871 | 14.97% |
| 2025-10-22 | 17.06 | 18.31 | 1.09 | 6.33% | 16.89 | 18.88 | 299609 | 54635 | 17.59% |
| 2025-10-21 | 16.72 | 17.22 | 0.53 | 3.18% | 16.57 | 17.65 | 160416 | 27722 | 9.42% |
| 2025-10-20 | 17.10 | 16.69 | -0.10 | -0.60% | 16.50 | 17.23 | 128072 | 21613 | 7.52% |
| 2025-10-17 | 17.30 | 16.79 | -0.63 | -3.62% | 16.69 | 17.81 | 150042 | 25604 | 8.81% |
| 2025-10-16 | 17.00 | 17.42 | 0.37 | 2.17% | 16.72 | 18.50 | 246023 | 43096 | 14.44% |
| 2025-10-15 | 16.99 | 17.05 | 0.07 | 0.41% | 16.50 | 17.49 | 163740 | 27786 | 9.61% |
| 2025-10-14 | 18.18 | 16.98 | -0.84 | -4.71% | 16.86 | 18.77 | 199589 | 35411 | 11.72% |
| 2025-10-13 | 17.80 | 17.82 | -0.73 | -3.94% | 17.50 | 18.26 | 214293 | 38179 | 12.58% |
| 2025-10-10 | 20.03 | 18.55 | -1.80 | -8.85% | 18.32 | 20.14 | 273165 | 51870 | 16.04% |
| 2025-10-09 | 21.98 | 20.35 | -1.39 | -6.39% | 20.12 | 22.08 | 308739 | 64738 | 18.12% |
| 2025-09-30 | 21.92 | 21.74 | 0.21 | 0.98% | 21.55 | 22.50 | 220687 | 48530 | 12.96% |
| 2025-09-29 | 20.54 | 21.53 | 0.99 | 4.82% | 20.25 | 22.00 | 342372 | 73004 | 20.10% |
| 2025-09-26 | 20.64 | 20.54 | -0.19 | -0.92% | 20.32 | 22.99 | 435423 | 93260 | 25.56% |
| 2025-09-25 | 18.19 | 20.73 | 2.46 | 13.46% | 18.19 | 21.50 | 400924 | 80554 | 23.54% |
| 2025-09-24 | 17.75 | 18.27 | 0.52 | 2.93% | 17.25 | 18.46 | 195815 | 35425 | 11.50% |
| 2025-09-23 | 17.42 | 17.75 | 0.10 | 0.57% | 17.33 | 18.09 | 191105 | 33847 | 11.22% |
| 2025-09-22 | 17.75 | 17.65 | -0.07 | -0.40% | 17.29 | 17.83 | 176162 | 30998 | 10.34% |
| 2025-09-19 | 16.77 | 17.72 | 1.04 | 6.24% | 16.77 | 17.97 | 296651 | 51846 | 17.41% |
| 2025-09-18 | 16.97 | 16.68 | -0.46 | -2.68% | 16.36 | 17.09 | 139441 | 23433 | 8.19% |
| 2025-09-17 | 17.21 | 17.14 | -0.03 | -0.17% | 16.88 | 17.40 | 148652 | 25474 | 8.73% |
| 2025-09-16 | 16.94 | 17.17 | 0.24 | 1.42% | 16.53 | 17.23 | 175873 | 29673 | 10.32% |
| 2025-09-15 | 17.09 | 16.93 | 0.32 | 1.93% | 16.63 | 17.38 | 212668 | 36014 | 12.48% |
| 2025-09-12 | 15.66 | 16.61 | 0.96 | 6.13% | 15.44 | 17.50 | 282558 | 46703 | 16.59% |
| 2025-09-11 | 15.63 | 15.65 | 0.02 | 0.13% | 15.30 | 15.79 | 92057 | 14335 | 5.40% |
| 2025-09-10 | 15.92 | 15.63 | -0.31 | -1.94% | 15.57 | 16.05 | 67244 | 10576 | 3.95% |
| 2025-09-09 | 16.26 | 15.94 | -0.42 | -2.57% | 15.81 | 16.38 | 85693 | 13792 | 5.03% |
| 2025-09-08 | 16.15 | 16.36 | 0.12 | 0.74% | 16.07 | 16.63 | 100131 | 16426 | 5.88% |
| 2025-09-05 | 15.62 | 16.24 | 0.77 | 4.98% | 15.40 | 16.31 | 110737 | 17661 | 6.50% |
| 2025-09-04 | 15.75 | 15.47 | -0.28 | -1.78% | 15.10 | 16.01 | 132758 | 20702 | 7.79% |
| 2025-09-03 | 15.90 | 15.75 | -0.20 | -1.25% | 15.62 | 16.21 | 95990 | 15259 | 5.64% |
| 2025-09-02 | 16.60 | 15.95 | -0.68 | -4.09% | 15.80 | 16.70 | 161624 | 25980 | 9.49% |
| 2025-09-01 | 16.45 | 16.63 | 0.13 | 0.79% | 16.20 | 16.80 | 177608 | 29506 | 10.43% |
| 2025-08-29 | 16.00 | 16.50 | 0.31 | 1.91% | 15.72 | 16.94 | 282623 | 46115 | 18.50% |
| 2025-08-28 | 15.00 | 16.19 | 1.09 | 7.22% | 14.62 | 16.20 | 362294 | 56731 | 23.72% |
| 2025-08-27 | 15.40 | 15.10 | -0.37 | -2.39% | 15.10 | 15.58 | 149972 | 23001 | 9.82% |
| 2025-08-26 | 15.71 | 15.47 | -0.23 | -1.46% | 15.39 | 15.77 | 142032 | 22045 | 9.30% |
| 2025-08-25 | 15.24 | 15.70 | 0.48 | 3.15% | 15.13 | 15.78 | 191660 | 29597 | 12.55% |
| 2025-08-22 | 15.19 | 15.22 | 0.02 | 0.13% | 15.02 | 15.32 | 111096 | 16865 | 7.27% |
| 2025-08-21 | 15.12 | 15.20 | 0.05 | 0.33% | 15.00 | 15.38 | 124551 | 18907 | 8.15% |
| 2025-08-20 | 14.91 | 15.15 | 0.16 | 1.07% | 14.81 | 15.19 | 95727 | 14409 | 6.27% |
| 2025-08-19 | 15.06 | 14.99 | -0.02 | -0.13% | 14.83 | 15.08 | 91764 | 13740 | 6.01% |
| 2025-08-18 | 14.74 | 15.01 | 0.34 | 2.32% | 14.62 | 15.10 | 120005 | 17944 | 7.86% |
| 2025-08-15 | 14.32 | 14.67 | 0.35 | 2.44% | 14.32 | 14.74 | 80070 | 11635 | 5.24% |
| 2025-08-14 | 14.79 | 14.32 | -0.47 | -3.18% | 14.28 | 14.86 | 97870 | 14210 | 6.41% |
| 2025-08-13 | 14.88 | 14.79 | -0.15 | -1.00% | 14.77 | 14.96 | 84555 | 12556 | 5.53% |
| 2025-08-12 | 15.10 | 14.94 | -0.02 | -0.13% | 14.75 | 15.14 | 84650 | 12619 | 5.54% |
| 2025-08-11 | 14.75 | 14.96 | 0.23 | 1.56% | 14.73 | 15.20 | 93311 | 13972 | 6.11% |
| 2025-08-08 | 14.96 | 14.73 | -0.30 | -2.00% | 14.68 | 14.96 | 104306 | 15388 | 6.83% |
| 2025-08-07 | 15.19 | 15.03 | -0.13 | -0.86% | 15.00 | 15.35 | 131473 | 19906 | 8.61% |
| 2025-08-06 | 15.00 | 15.16 | 0.21 | 1.40% | 14.84 | 15.20 | 157373 | 23741 | 10.30% |
| 2025-08-05 | 14.91 | 14.95 | 0.00 | 0.00% | 14.70 | 15.08 | 130563 | 19414 | 8.55% |
| 2025-08-04 | 14.25 | 14.95 | -0.04 | -0.27% | 14.15 | 14.95 | 232428 | 34166 | 15.21% |
| 2025-08-01 | 13.97 | 14.99 | 1.04 | 7.46% | 13.95 | 16.11 | 357424 | 54721 | 23.40% |
| 2025-07-31 | 14.05 | 13.95 | -0.06 | -0.43% | 13.91 | 14.19 | 60871 | 8547 | 3.98% |
| 2025-07-30 | 14.19 | 14.01 | -0.19 | -1.34% | 13.84 | 14.25 | 85167 | 11946 | 5.57% |
| 2025-07-29 | 14.48 | 14.20 | -0.28 | -1.93% | 14.14 | 14.56 | 87170 | 12437 | 5.71% |
| 2025-07-28 | 14.48 | 14.48 | 0.08 | 0.56% | 14.33 | 14.59 | 73652 | 10656 | 4.82% |
| 2025-07-25 | 14.43 | 14.40 | -0.03 | -0.21% | 14.20 | 14.43 | 64217 | 9183 | 4.20% |
| 2025-07-24 | 14.18 | 14.43 | 0.33 | 2.34% | 14.15 | 14.45 | 71724 | 10280 | 4.69% |