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 | 18.49 | 17.81 | -0.60 | -3.26% | 17.73 | 19.17 | 365032 | 66959 | 16.70% |
| 2025-10-30 | 18.76 | 18.41 | -0.90 | -4.66% | 18.27 | 19.30 | 424560 | 79586 | 19.42% |
| 2025-10-29 | 18.18 | 19.31 | 1.54 | 8.67% | 17.81 | 20.15 | 656256 | 125075 | 30.02% |
| 2025-10-28 | 17.58 | 17.77 | 0.20 | 1.14% | 17.15 | 18.18 | 331611 | 58528 | 15.17% |
| 2025-10-27 | 17.75 | 17.57 | -0.17 | -0.96% | 17.45 | 17.96 | 277143 | 48899 | 12.68% |
| 2025-10-24 | 17.15 | 17.74 | 0.66 | 3.86% | 17.05 | 17.99 | 351338 | 61822 | 16.07% |
| 2025-10-23 | 16.82 | 17.08 | 0.12 | 0.71% | 16.50 | 17.10 | 296094 | 49752 | 13.54% |
| 2025-10-22 | 17.89 | 16.96 | -1.87 | -9.93% | 16.80 | 17.90 | 475364 | 81711 | 21.74% |
| 2025-10-21 | 18.21 | 18.83 | 0.20 | 1.07% | 17.90 | 19.72 | 542741 | 102572 | 24.83% |
| 2025-10-20 | 18.02 | 18.63 | 0.81 | 4.55% | 17.68 | 18.86 | 510185 | 93584 | 23.34% |
| 2025-10-17 | 19.81 | 17.82 | -1.77 | -9.04% | 17.65 | 20.37 | 574350 | 106962 | 26.27% |
| 2025-10-16 | 21.03 | 19.59 | -1.81 | -8.46% | 19.43 | 21.30 | 770187 | 154539 | 35.23% |
| 2025-10-15 | 17.29 | 21.40 | 3.30 | 18.23% | 16.91 | 21.72 | 991948 | 195544 | 45.37% |
| 2025-10-14 | 17.29 | 18.10 | 0.81 | 4.68% | 16.60 | 19.00 | 699762 | 124718 | 32.01% |
| 2025-10-13 | 16.00 | 17.29 | -0.69 | -3.84% | 15.84 | 17.54 | 647327 | 109044 | 29.61% |
| 2025-10-10 | 14.69 | 17.98 | 3.00 | 20.03% | 14.61 | 17.98 | 655753 | 110624 | 30.00% |
| 2025-10-09 | 14.59 | 14.98 | 0.82 | 5.79% | 14.30 | 14.99 | 247588 | 36676 | 11.33% |
| 2025-09-30 | 14.10 | 14.16 | 0.17 | 1.22% | 13.92 | 14.33 | 123854 | 17590 | 5.67% |
| 2025-09-29 | 13.56 | 13.99 | 0.54 | 4.01% | 13.50 | 14.20 | 133284 | 18582 | 6.10% |
| 2025-09-26 | 13.69 | 13.45 | -0.33 | -2.39% | 13.41 | 13.97 | 79814 | 10858 | 3.65% |
| 2025-09-25 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.10 | 85588 | 11911 | 3.91% |
| 2025-09-24 | 13.79 | 13.96 | 0.21 | 1.53% | 13.60 | 14.14 | 89719 | 12490 | 4.10% |
| 2025-09-23 | 13.95 | 13.75 | -0.23 | -1.65% | 13.43 | 14.39 | 102997 | 14237 | 4.71% |
| 2025-09-22 | 13.60 | 13.98 | 0.48 | 3.56% | 13.48 | 14.00 | 83338 | 11470 | 3.81% |
| 2025-09-19 | 13.91 | 13.50 | -0.40 | -2.88% | 13.47 | 13.96 | 91752 | 12507 | 4.20% |
| 2025-09-18 | 14.34 | 13.90 | -0.38 | -2.66% | 13.79 | 14.39 | 119328 | 16846 | 5.46% |
| 2025-09-17 | 14.15 | 14.28 | 0.22 | 1.56% | 13.96 | 14.32 | 95310 | 13483 | 4.36% |
| 2025-09-16 | 14.08 | 14.06 | -0.12 | -0.85% | 13.79 | 14.17 | 91322 | 12747 | 4.18% |
| 2025-09-15 | 14.21 | 14.18 | 0.04 | 0.28% | 14.18 | 14.50 | 106817 | 15276 | 4.89% |
| 2025-09-12 | 14.32 | 14.14 | -0.36 | -2.48% | 14.05 | 14.53 | 126706 | 17988 | 5.80% |
| 2025-09-11 | 13.76 | 14.50 | 0.79 | 5.76% | 13.58 | 14.53 | 172298 | 24486 | 7.88% |
| 2025-09-10 | 13.72 | 13.71 | -0.12 | -0.87% | 13.57 | 13.92 | 76998 | 10555 | 3.52% |
| 2025-09-09 | 14.21 | 13.83 | -0.41 | -2.88% | 13.72 | 14.33 | 97271 | 13615 | 4.45% |
| 2025-09-08 | 14.36 | 14.24 | -0.08 | -0.56% | 14.11 | 14.48 | 87267 | 12404 | 3.99% |
| 2025-09-05 | 13.75 | 14.32 | 0.55 | 3.99% | 13.75 | 14.33 | 126746 | 17922 | 5.80% |
| 2025-09-04 | 14.29 | 13.77 | -0.65 | -4.51% | 13.45 | 14.58 | 160666 | 22577 | 7.35% |
| 2025-09-03 | 14.33 | 14.42 | 0.26 | 1.84% | 14.05 | 14.66 | 149420 | 21438 | 6.83% |
| 2025-09-02 | 15.20 | 14.16 | -1.06 | -6.96% | 14.10 | 15.20 | 201331 | 29261 | 9.21% |
| 2025-09-01 | 15.74 | 15.22 | -0.40 | -2.56% | 15.18 | 15.85 | 224805 | 34579 | 10.28% |
| 2025-08-29 | 15.48 | 15.62 | 0.33 | 2.16% | 15.12 | 15.80 | 312167 | 48268 | 14.28% |
| 2025-08-28 | 14.90 | 15.29 | 0.42 | 2.82% | 14.78 | 15.29 | 240496 | 36186 | 11.00% |
| 2025-08-27 | 14.98 | 14.87 | -0.11 | -0.73% | 14.74 | 15.55 | 256507 | 38654 | 11.73% |
| 2025-08-26 | 14.99 | 14.98 | 0.03 | 0.20% | 14.97 | 15.65 | 260654 | 39719 | 11.92% |
| 2025-08-25 | 15.40 | 14.95 | -0.32 | -2.10% | 14.66 | 15.43 | 324337 | 48580 | 14.84% |
| 2025-08-22 | 15.51 | 15.27 | -0.46 | -2.92% | 14.88 | 15.85 | 314398 | 47928 | 14.38% |
| 2025-08-21 | 16.22 | 15.73 | -0.51 | -3.14% | 15.33 | 16.43 | 289918 | 45834 | 13.26% |
| 2025-08-20 | 16.16 | 16.24 | -0.52 | -3.10% | 15.70 | 16.50 | 390678 | 62904 | 17.87% |
| 2025-08-19 | 16.50 | 16.76 | 1.11 | 7.09% | 16.03 | 18.33 | 613914 | 102849 | 28.08% |
| 2025-08-18 | 15.45 | 15.65 | 0.53 | 3.51% | 14.88 | 15.80 | 427818 | 65720 | 19.57% |
| 2025-08-15 | 15.02 | 15.12 | 0.32 | 2.16% | 14.61 | 15.45 | 435764 | 65529 | 19.93% |
| 2025-08-14 | 14.83 | 14.80 | -0.11 | -0.74% | 14.43 | 15.40 | 515340 | 76846 | 23.57% |
| 2025-08-13 | 14.79 | 14.91 | 0.16 | 1.08% | 14.79 | 15.80 | 561043 | 85385 | 25.66% |
| 2025-08-12 | 15.51 | 14.75 | 0.64 | 4.54% | 14.73 | 16.93 | 681817 | 108360 | 31.19% |
| 2025-08-11 | 13.29 | 14.11 | 0.88 | 6.65% | 13.20 | 14.29 | 328662 | 45638 | 15.03% |
| 2025-08-08 | 13.33 | 13.23 | -0.24 | -1.78% | 13.22 | 13.61 | 164898 | 22071 | 7.54% |
| 2025-08-07 | 13.57 | 13.47 | -0.39 | -2.81% | 13.20 | 13.84 | 281225 | 37991 | 12.86% |
| 2025-08-06 | 12.90 | 13.86 | 0.87 | 6.70% | 12.85 | 13.98 | 352532 | 46905 | 16.13% |
| 2025-08-05 | 12.91 | 12.99 | 0.10 | 0.78% | 12.80 | 13.20 | 331836 | 42997 | 15.18% |
| 2025-08-04 | 11.93 | 12.89 | 0.82 | 6.79% | 11.93 | 13.03 | 398163 | 50249 | 18.21% |
| 2025-08-01 | 11.80 | 12.07 | 0.28 | 2.37% | 11.75 | 12.46 | 219940 | 26619 | 10.06% |
| 2025-07-31 | 11.89 | 11.79 | -0.10 | -0.84% | 11.75 | 12.06 | 94054 | 11175 | 4.30% |
| 2025-07-30 | 11.99 | 11.89 | -0.14 | -1.16% | 11.73 | 11.99 | 110670 | 13114 | 5.06% |
| 2025-07-29 | 11.92 | 12.03 | 0.01 | 0.08% | 11.77 | 12.06 | 129470 | 15439 | 5.92% |
| 2025-07-28 | 11.94 | 12.02 | 0.03 | 0.25% | 11.89 | 12.04 | 116386 | 13933 | 5.32% |
| 2025-07-25 | 12.24 | 11.99 | -0.24 | -1.96% | 11.90 | 12.24 | 147256 | 17659 | 6.74% |
| 2025-07-24 | 12.08 | 12.23 | 0.20 | 1.66% | 11.89 | 12.24 | 146445 | 17760 | 6.70% |