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 | 21.85 | 22.17 | 0.32 | 1.46% | 21.70 | 22.94 | 147557 | 33074 | 6.15% |
| 2025-10-30 | 25.58 | 21.85 | -3.20 | -12.77% | 21.82 | 25.86 | 363793 | 84086 | 15.16% |
| 2025-10-29 | 24.82 | 25.05 | 0.35 | 1.42% | 24.02 | 25.40 | 212141 | 52777 | 8.84% |
| 2025-10-28 | 22.56 | 24.70 | 2.38 | 10.66% | 22.32 | 25.96 | 372729 | 90945 | 15.54% |
| 2025-10-27 | 20.95 | 22.32 | 1.76 | 8.56% | 20.71 | 22.66 | 215093 | 46982 | 8.97% |
| 2025-10-24 | 20.60 | 20.56 | 0.01 | 0.05% | 20.37 | 21.12 | 86774 | 17907 | 3.62% |
| 2025-10-23 | 20.98 | 20.55 | -0.13 | -0.63% | 20.17 | 21.48 | 118165 | 24394 | 4.93% |
| 2025-10-22 | 20.85 | 20.68 | -0.27 | -1.29% | 20.00 | 21.30 | 75868 | 15671 | 3.16% |
| 2025-10-21 | 20.73 | 20.95 | 0.20 | 0.96% | 20.72 | 21.38 | 72073 | 15145 | 3.00% |
| 2025-10-20 | 20.83 | 20.75 | -0.03 | -0.14% | 20.45 | 21.14 | 86744 | 18025 | 3.62% |
| 2025-10-17 | 22.55 | 20.78 | -1.77 | -7.85% | 20.51 | 23.32 | 194876 | 42385 | 8.12% |
| 2025-10-16 | 22.47 | 22.55 | 0.10 | 0.45% | 21.91 | 23.94 | 151502 | 34777 | 6.32% |
| 2025-10-15 | 22.70 | 22.45 | 0.19 | 0.85% | 21.55 | 22.85 | 96550 | 21377 | 4.02% |
| 2025-10-14 | 24.49 | 22.26 | -2.16 | -8.85% | 22.11 | 25.10 | 222132 | 51638 | 9.26% |
| 2025-10-13 | 22.21 | 24.42 | 0.44 | 1.83% | 22.21 | 24.93 | 166514 | 39810 | 6.94% |
| 2025-10-10 | 24.56 | 23.98 | -0.46 | -1.88% | 23.43 | 24.59 | 139846 | 33451 | 5.83% |
| 2025-10-09 | 24.18 | 24.44 | 0.82 | 3.47% | 23.38 | 25.28 | 215682 | 52402 | 8.99% |
| 2025-09-30 | 24.01 | 23.62 | -0.22 | -0.92% | 23.51 | 24.40 | 158855 | 38026 | 6.62% |
| 2025-09-29 | 23.02 | 23.84 | 0.47 | 2.01% | 22.72 | 24.33 | 203989 | 48141 | 8.50% |
| 2025-09-26 | 21.48 | 23.37 | 1.92 | 8.95% | 21.35 | 25.42 | 342950 | 80279 | 14.30% |
| 2025-09-25 | 21.68 | 21.45 | -0.43 | -1.97% | 21.30 | 21.88 | 111410 | 24007 | 4.64% |
| 2025-09-24 | 22.00 | 21.88 | -0.05 | -0.23% | 21.66 | 23.05 | 126331 | 28106 | 5.27% |
| 2025-09-23 | 22.85 | 21.93 | -0.92 | -4.03% | 21.40 | 23.10 | 144052 | 31681 | 6.00% |
| 2025-09-22 | 22.99 | 22.85 | -0.10 | -0.44% | 22.49 | 23.55 | 142624 | 32805 | 5.95% |
| 2025-09-19 | 24.44 | 22.95 | -0.75 | -3.16% | 22.61 | 25.19 | 251673 | 59724 | 10.49% |
| 2025-09-18 | 22.50 | 23.70 | 1.24 | 5.52% | 22.11 | 25.54 | 316302 | 75413 | 13.19% |
| 2025-09-17 | 22.72 | 22.46 | -0.33 | -1.45% | 22.06 | 22.89 | 137571 | 30844 | 5.73% |
| 2025-09-16 | 22.99 | 22.79 | -0.37 | -1.60% | 22.61 | 23.43 | 150310 | 34348 | 6.27% |
| 2025-09-15 | 22.30 | 23.16 | 1.10 | 4.99% | 21.45 | 23.75 | 267896 | 61076 | 11.17% |
| 2025-09-12 | 21.85 | 22.06 | 0.10 | 0.46% | 21.85 | 22.42 | 175905 | 38931 | 7.33% |
| 2025-09-11 | 20.50 | 21.96 | 1.57 | 7.70% | 19.88 | 22.80 | 264074 | 57282 | 11.01% |
| 2025-09-10 | 20.26 | 20.39 | 0.11 | 0.54% | 19.96 | 20.59 | 96615 | 19678 | 4.03% |
| 2025-09-09 | 21.01 | 20.28 | -0.32 | -1.55% | 20.16 | 21.28 | 148922 | 30736 | 6.21% |
| 2025-09-08 | 21.05 | 20.60 | -0.68 | -3.20% | 20.25 | 21.25 | 193067 | 39778 | 8.05% |
| 2025-09-05 | 21.34 | 21.28 | 0.24 | 1.14% | 21.09 | 21.98 | 226536 | 48817 | 9.44% |
| 2025-09-04 | 21.00 | 21.04 | 0.40 | 1.94% | 20.55 | 22.23 | 314905 | 67787 | 13.13% |
| 2025-09-03 | 21.77 | 20.64 | -0.69 | -3.23% | 20.36 | 21.82 | 149626 | 31262 | 6.24% |
| 2025-09-02 | 22.09 | 21.33 | -0.66 | -3.00% | 21.00 | 22.26 | 222005 | 47795 | 9.25% |
| 2025-09-01 | 22.86 | 21.99 | -0.85 | -3.72% | 21.80 | 23.19 | 260893 | 58160 | 10.88% |
| 2025-08-29 | 23.98 | 22.84 | -0.85 | -3.59% | 22.70 | 24.27 | 279510 | 65307 | 11.65% |
| 2025-08-28 | 24.75 | 23.69 | -1.31 | -5.24% | 23.11 | 25.40 | 369776 | 88780 | 15.43% |
| 2025-08-27 | 25.20 | 25.00 | 0.08 | 0.32% | 24.87 | 26.58 | 333964 | 85625 | 13.93% |
| 2025-08-26 | 25.48 | 24.92 | -0.10 | -0.40% | 24.85 | 26.34 | 328974 | 84107 | 13.72% |
| 2025-08-25 | 26.57 | 25.02 | -0.32 | -1.26% | 24.76 | 27.26 | 482262 | 124003 | 20.12% |
| 2025-08-22 | 21.51 | 25.34 | 4.22 | 19.98% | 20.88 | 25.34 | 498061 | 116707 | 20.78% |
| 2025-08-21 | 21.03 | 21.12 | -0.01 | -0.05% | 20.20 | 21.60 | 304930 | 63334 | 12.72% |
| 2025-08-20 | 21.31 | 21.13 | -0.17 | -0.80% | 20.80 | 22.55 | 413648 | 89012 | 17.26% |
| 2025-08-19 | 20.03 | 21.30 | 1.44 | 7.25% | 20.03 | 21.65 | 506701 | 105994 | 21.14% |
| 2025-08-18 | 17.55 | 19.86 | 3.31 | 20.00% | 17.53 | 19.86 | 430731 | 81317 | 17.97% |
| 2025-08-15 | 15.84 | 16.55 | 0.72 | 4.55% | 15.75 | 16.96 | 202285 | 33077 | 8.44% |
| 2025-08-14 | 16.22 | 15.83 | -0.39 | -2.40% | 15.81 | 16.37 | 129282 | 20699 | 5.39% |
| 2025-08-13 | 16.25 | 16.22 | -0.10 | -0.61% | 16.07 | 16.45 | 140444 | 22810 | 5.86% |
| 2025-08-12 | 16.90 | 16.32 | -0.41 | -2.45% | 16.30 | 17.09 | 174444 | 28835 | 7.28% |
| 2025-08-11 | 16.66 | 16.73 | 0.11 | 0.66% | 16.62 | 17.08 | 169849 | 28513 | 7.09% |
| 2025-08-08 | 16.94 | 16.62 | -0.26 | -1.54% | 16.56 | 17.36 | 284969 | 48161 | 11.89% |
| 2025-08-07 | 16.37 | 16.88 | 0.18 | 1.08% | 16.03 | 17.14 | 392795 | 65227 | 16.39% |
| 2025-08-06 | 14.58 | 16.70 | 2.15 | 14.78% | 14.42 | 17.40 | 488213 | 78124 | 20.37% |
| 2025-08-05 | 14.44 | 14.55 | 0.06 | 0.41% | 14.22 | 14.73 | 155606 | 22467 | 6.49% |
| 2025-08-04 | 14.09 | 14.49 | 0.62 | 4.47% | 14.02 | 14.66 | 221312 | 31910 | 9.23% |
| 2025-08-01 | 13.71 | 13.87 | 0.13 | 0.95% | 13.51 | 14.05 | 171970 | 23837 | 7.17% |
| 2025-07-31 | 14.70 | 13.74 | -1.44 | -9.49% | 13.57 | 14.80 | 384613 | 54129 | 16.05% |
| 2025-07-30 | 13.69 | 15.18 | 1.54 | 11.29% | 13.65 | 15.45 | 449901 | 65586 | 18.77% |
| 2025-07-29 | 13.51 | 13.64 | 0.11 | 0.81% | 13.30 | 13.79 | 107396 | 14547 | 4.48% |
| 2025-07-28 | 13.48 | 13.53 | 0.03 | 0.22% | 13.46 | 13.70 | 72417 | 9835 | 3.02% |
| 2025-07-25 | 13.71 | 13.50 | -0.20 | -1.46% | 13.45 | 13.84 | 103007 | 13987 | 4.30% |