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 | 24.08 | 23.64 | 0.03 | 0.13% | 23.00 | 25.01 | 80504 | 19238 | 7.45% |
| 2025-10-30 | 24.51 | 23.61 | -2.02 | -7.88% | 23.55 | 25.09 | 105490 | 25608 | 9.77% |
| 2025-10-29 | 23.52 | 25.63 | 1.12 | 4.57% | 23.33 | 25.87 | 137078 | 33972 | 12.69% |
| 2025-10-28 | 23.24 | 24.51 | 0.98 | 4.16% | 23.06 | 25.87 | 126119 | 31105 | 11.68% |
| 2025-10-27 | 22.80 | 23.53 | 0.83 | 3.66% | 22.10 | 24.48 | 135007 | 31566 | 12.50% |
| 2025-10-24 | 24.50 | 22.70 | -1.89 | -7.69% | 22.44 | 24.65 | 138471 | 31695 | 12.82% |
| 2025-10-23 | 20.40 | 24.59 | 4.10 | 20.01% | 20.13 | 24.59 | 137033 | 30834 | 12.69% |
| 2025-10-22 | 20.81 | 20.49 | -0.45 | -2.15% | 20.38 | 20.91 | 40022 | 8232 | 3.71% |
| 2025-10-21 | 20.91 | 20.94 | 0.05 | 0.24% | 20.38 | 21.05 | 58124 | 12042 | 5.38% |
| 2025-10-20 | 21.32 | 20.89 | -0.41 | -1.92% | 20.56 | 22.20 | 75280 | 15890 | 6.97% |
| 2025-10-17 | 20.25 | 21.30 | 0.85 | 4.16% | 19.96 | 22.10 | 95261 | 20152 | 8.82% |
| 2025-10-16 | 19.35 | 20.45 | 1.20 | 6.23% | 19.06 | 20.87 | 57245 | 11442 | 5.30% |
| 2025-10-15 | 19.00 | 19.25 | 0.18 | 0.94% | 18.72 | 19.45 | 23993 | 4592 | 2.22% |
| 2025-10-14 | 18.75 | 19.07 | 0.42 | 2.25% | 18.75 | 19.66 | 34041 | 6527 | 3.15% |
| 2025-10-13 | 17.90 | 18.65 | -0.04 | -0.21% | 17.46 | 18.85 | 28271 | 5209 | 2.62% |
| 2025-10-10 | 18.65 | 18.69 | 0.04 | 0.21% | 18.45 | 19.16 | 18924 | 3563 | 1.75% |
| 2025-10-09 | 18.90 | 18.65 | -0.22 | -1.17% | 18.58 | 19.05 | 17216 | 3234 | 1.59% |
| 2025-09-30 | 19.01 | 18.87 | -0.16 | -0.84% | 18.80 | 19.18 | 12141 | 2297 | 1.12% |
| 2025-09-29 | 18.56 | 19.03 | 0.54 | 2.92% | 18.21 | 19.12 | 22897 | 4317 | 2.12% |
| 2025-09-26 | 18.55 | 18.49 | -0.12 | -0.64% | 18.22 | 18.87 | 15260 | 2832 | 1.41% |
| 2025-09-25 | 18.93 | 18.61 | -0.32 | -1.69% | 18.60 | 19.18 | 21483 | 4056 | 1.99% |
| 2025-09-24 | 18.47 | 18.93 | 0.34 | 1.83% | 18.21 | 19.06 | 21954 | 4124 | 2.03% |
| 2025-09-23 | 19.22 | 18.59 | -0.54 | -2.82% | 17.81 | 19.22 | 30779 | 5636 | 2.85% |
| 2025-09-22 | 19.20 | 19.13 | -0.05 | -0.26% | 18.88 | 19.27 | 17427 | 3322 | 1.61% |
| 2025-09-19 | 19.52 | 19.18 | -0.26 | -1.34% | 18.97 | 19.64 | 20590 | 3958 | 1.91% |
| 2025-09-18 | 20.20 | 19.44 | -0.61 | -3.04% | 19.30 | 20.21 | 26209 | 5184 | 2.43% |
| 2025-09-17 | 19.61 | 20.05 | 0.34 | 1.73% | 19.61 | 20.49 | 34691 | 6980 | 3.21% |
| 2025-09-16 | 19.04 | 19.71 | 0.56 | 2.92% | 19.02 | 19.71 | 22773 | 4423 | 2.11% |
| 2025-09-15 | 19.27 | 19.15 | -0.18 | -0.93% | 18.90 | 19.37 | 18593 | 3549 | 1.72% |
| 2025-09-12 | 19.51 | 19.33 | -0.19 | -0.97% | 19.25 | 19.68 | 15608 | 3033 | 1.45% |
| 2025-09-11 | 19.21 | 19.52 | 0.19 | 0.98% | 18.98 | 19.58 | 17799 | 3438 | 1.65% |
| 2025-09-10 | 19.09 | 19.33 | 0.27 | 1.42% | 19.01 | 19.44 | 15772 | 3035 | 1.46% |
| 2025-09-09 | 19.41 | 19.06 | -0.52 | -2.66% | 18.95 | 19.59 | 22570 | 4342 | 2.09% |
| 2025-09-08 | 18.94 | 19.58 | 0.30 | 1.56% | 18.94 | 19.67 | 38861 | 7520 | 3.60% |
| 2025-09-05 | 19.89 | 19.28 | 0.39 | 2.06% | 18.95 | 20.25 | 48695 | 9400 | 4.51% |
| 2025-09-04 | 18.88 | 18.89 | 0.10 | 0.53% | 18.61 | 19.39 | 31711 | 6061 | 2.94% |
| 2025-09-03 | 19.56 | 18.79 | -0.71 | -3.64% | 18.60 | 19.70 | 21660 | 4140 | 2.01% |
| 2025-09-02 | 19.61 | 19.50 | -0.03 | -0.15% | 18.80 | 19.78 | 32817 | 6306 | 3.04% |
| 2025-09-01 | 19.13 | 19.53 | 0.43 | 2.25% | 19.04 | 20.33 | 43173 | 8506 | 4.00% |
| 2025-08-29 | 19.58 | 19.10 | -0.47 | -2.40% | 18.98 | 19.79 | 25264 | 4836 | 2.34% |
| 2025-08-28 | 19.66 | 19.57 | 0.03 | 0.15% | 18.45 | 20.06 | 43276 | 8331 | 4.01% |
| 2025-08-27 | 20.43 | 19.54 | -0.82 | -4.03% | 19.51 | 20.63 | 30191 | 6054 | 2.80% |
| 2025-08-26 | 20.40 | 20.36 | 0.01 | 0.05% | 20.12 | 20.64 | 26569 | 5436 | 2.46% |
| 2025-08-25 | 20.35 | 20.35 | 0.01 | 0.05% | 20.07 | 20.86 | 32993 | 6747 | 3.05% |
| 2025-08-22 | 20.66 | 20.34 | -0.24 | -1.17% | 20.16 | 20.66 | 32401 | 6600 | 3.00% |
| 2025-08-21 | 20.81 | 20.58 | -0.11 | -0.53% | 20.38 | 21.39 | 42284 | 8753 | 3.92% |
| 2025-08-20 | 20.65 | 20.69 | 0.04 | 0.19% | 20.16 | 20.69 | 27114 | 5551 | 2.51% |
| 2025-08-19 | 20.45 | 20.65 | 0.17 | 0.83% | 20.20 | 21.29 | 43285 | 8991 | 4.01% |
| 2025-08-18 | 20.85 | 20.48 | -0.14 | -0.68% | 20.18 | 20.89 | 45962 | 9401 | 4.26% |
| 2025-08-15 | 20.71 | 20.62 | -0.11 | -0.53% | 20.48 | 21.11 | 34705 | 7185 | 3.21% |
| 2025-08-14 | 22.06 | 20.73 | -1.33 | -6.03% | 20.73 | 22.09 | 38020 | 8078 | 3.52% |
| 2025-08-13 | 21.86 | 22.06 | 0.31 | 1.43% | 21.18 | 22.49 | 58990 | 12885 | 5.46% |
| 2025-08-12 | 20.52 | 21.75 | 1.26 | 6.15% | 20.31 | 22.37 | 80720 | 17280 | 7.47% |
| 2025-08-11 | 20.25 | 20.49 | 0.21 | 1.04% | 20.02 | 20.95 | 44863 | 9176 | 4.15% |
| 2025-08-08 | 20.43 | 20.28 | -0.19 | -0.93% | 20.04 | 20.58 | 29550 | 5980 | 2.74% |
| 2025-08-07 | 20.45 | 20.47 | -0.04 | -0.20% | 20.21 | 20.66 | 52480 | 10730 | 4.86% |
| 2025-08-06 | 19.06 | 20.51 | 1.45 | 7.61% | 18.90 | 20.55 | 93352 | 18624 | 8.64% |
| 2025-08-05 | 18.98 | 19.06 | -0.02 | -0.10% | 18.70 | 19.09 | 41004 | 7724 | 3.80% |
| 2025-08-04 | 18.52 | 19.08 | 0.60 | 3.25% | 18.21 | 19.21 | 51929 | 9767 | 4.81% |
| 2025-08-01 | 18.01 | 18.48 | 0.47 | 2.61% | 17.92 | 18.75 | 39930 | 7346 | 3.70% |
| 2025-07-31 | 18.14 | 18.01 | -0.15 | -0.83% | 17.98 | 18.33 | 24704 | 4489 | 2.29% |
| 2025-07-30 | 18.35 | 18.16 | -0.25 | -1.36% | 18.00 | 18.43 | 26320 | 4779 | 2.44% |
| 2025-07-29 | 18.42 | 18.41 | 0.02 | 0.11% | 18.18 | 18.54 | 27950 | 5117 | 2.59% |
| 2025-07-28 | 18.37 | 18.39 | 0.02 | 0.11% | 18.26 | 18.46 | 20509 | 3765 | 1.90% |
| 2025-07-25 | 18.46 | 18.37 | -0.03 | -0.16% | 18.12 | 18.46 | 28288 | 5172 | 2.62% |