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 | 20.33 | 20.80 | 0.39 | 1.91% | 20.26 | 21.18 | 187177 | 38716 | 3.46% |
| 2025-10-30 | 21.06 | 20.41 | -0.75 | -3.54% | 20.34 | 21.26 | 165702 | 34241 | 3.06% |
| 2025-10-29 | 20.78 | 21.16 | 0.36 | 1.73% | 20.50 | 21.46 | 200584 | 42180 | 3.71% |
| 2025-10-28 | 20.67 | 20.80 | -0.07 | -0.34% | 20.53 | 21.09 | 159388 | 33128 | 2.94% |
| 2025-10-27 | 20.40 | 20.87 | 0.66 | 3.27% | 20.40 | 21.49 | 255731 | 53760 | 4.72% |
| 2025-10-24 | 19.40 | 20.21 | 0.83 | 4.28% | 19.31 | 20.70 | 222980 | 45317 | 4.12% |
| 2025-10-23 | 19.49 | 19.38 | -0.13 | -0.67% | 18.75 | 19.59 | 89379 | 17128 | 1.65% |
| 2025-10-22 | 19.30 | 19.51 | 0.16 | 0.83% | 19.18 | 19.89 | 95299 | 18568 | 1.76% |
| 2025-10-21 | 19.08 | 19.35 | 0.37 | 1.95% | 18.77 | 19.47 | 126631 | 24303 | 2.34% |
| 2025-10-20 | 20.38 | 18.98 | -1.18 | -5.85% | 18.71 | 20.75 | 277182 | 54317 | 5.12% |
| 2025-10-17 | 20.38 | 20.16 | -0.27 | -1.32% | 19.98 | 21.10 | 163902 | 33558 | 3.03% |
| 2025-10-16 | 20.84 | 20.43 | -0.62 | -2.95% | 20.13 | 21.07 | 198380 | 40920 | 3.66% |
| 2025-10-15 | 19.60 | 21.05 | 1.63 | 8.39% | 19.12 | 21.12 | 270698 | 55249 | 5.00% |
| 2025-10-14 | 20.20 | 19.42 | -0.66 | -3.29% | 19.42 | 20.94 | 172944 | 34783 | 3.19% |
| 2025-10-13 | 19.62 | 20.08 | -0.33 | -1.62% | 19.01 | 20.25 | 176089 | 34698 | 3.25% |
| 2025-10-10 | 19.61 | 20.41 | 0.68 | 3.45% | 19.61 | 21.36 | 228523 | 47026 | 4.22% |
| 2025-10-09 | 20.80 | 19.73 | -0.71 | -3.47% | 19.67 | 20.80 | 210416 | 42083 | 3.75% |
| 2025-09-30 | 19.95 | 20.44 | 0.49 | 2.46% | 19.60 | 20.90 | 228664 | 46243 | 4.08% |
| 2025-09-29 | 20.12 | 19.95 | -0.37 | -1.82% | 19.71 | 20.30 | 242130 | 48366 | 4.32% |
| 2025-09-26 | 18.57 | 20.32 | 1.83 | 9.90% | 18.57 | 21.40 | 450305 | 91279 | 15.81% |
| 2025-09-25 | 18.80 | 18.49 | -0.23 | -1.23% | 18.20 | 18.92 | 128559 | 23840 | 4.51% |
| 2025-09-24 | 18.51 | 18.72 | 0.22 | 1.19% | 17.91 | 18.89 | 192419 | 35386 | 6.76% |
| 2025-09-23 | 19.87 | 18.50 | -1.43 | -7.18% | 18.15 | 19.90 | 280404 | 52613 | 9.84% |
| 2025-09-22 | 19.46 | 19.93 | 0.68 | 3.53% | 19.19 | 20.35 | 201394 | 40012 | 7.07% |
| 2025-09-19 | 19.57 | 19.25 | -0.27 | -1.38% | 19.18 | 19.90 | 157750 | 30620 | 5.54% |
| 2025-09-18 | 19.63 | 19.52 | -0.29 | -1.46% | 19.22 | 20.30 | 220120 | 43385 | 7.73% |
| 2025-09-17 | 20.53 | 19.81 | -0.54 | -2.65% | 19.55 | 20.75 | 242531 | 48553 | 8.52% |
| 2025-09-16 | 20.60 | 20.35 | -0.25 | -1.21% | 19.85 | 20.63 | 242684 | 49047 | 8.52% |
| 2025-09-15 | 20.90 | 20.60 | -0.89 | -4.14% | 20.49 | 21.42 | 302397 | 63083 | 10.62% |
| 2025-09-12 | 21.41 | 21.49 | 0.71 | 3.42% | 20.54 | 21.99 | 334712 | 71838 | 11.75% |
| 2025-09-11 | 20.70 | 20.78 | -0.36 | -1.70% | 20.10 | 21.30 | 381154 | 78924 | 13.38% |
| 2025-09-10 | 19.60 | 21.14 | 1.36 | 6.88% | 19.31 | 21.83 | 371766 | 76154 | 13.05% |
| 2025-09-09 | 19.00 | 19.78 | 0.49 | 2.54% | 18.92 | 20.36 | 274403 | 54271 | 9.63% |
| 2025-09-08 | 18.81 | 19.29 | 0.38 | 2.01% | 18.61 | 19.45 | 267309 | 51100 | 9.38% |
| 2025-09-05 | 17.60 | 18.91 | 1.41 | 8.06% | 17.60 | 19.19 | 347434 | 64114 | 12.20% |
| 2025-09-04 | 17.71 | 17.50 | -0.30 | -1.69% | 16.81 | 18.42 | 337979 | 60265 | 11.87% |
| 2025-09-03 | 17.68 | 17.80 | 0.30 | 1.71% | 17.13 | 18.33 | 236870 | 42153 | 8.32% |
| 2025-09-02 | 18.00 | 17.50 | -0.57 | -3.15% | 17.33 | 18.01 | 195602 | 34453 | 6.87% |
| 2025-09-01 | 16.98 | 18.07 | 1.07 | 6.29% | 16.83 | 18.19 | 289428 | 51152 | 10.16% |
| 2025-08-29 | 17.32 | 17.00 | -0.32 | -1.85% | 16.83 | 17.35 | 148505 | 25283 | 5.21% |
| 2025-08-28 | 16.43 | 17.32 | 0.92 | 5.61% | 16.43 | 17.35 | 261866 | 44422 | 9.19% |
| 2025-08-27 | 16.65 | 16.40 | -0.34 | -2.03% | 16.38 | 17.16 | 201518 | 33908 | 7.08% |
| 2025-08-26 | 17.09 | 16.74 | -0.53 | -3.07% | 16.69 | 17.26 | 183282 | 31134 | 6.43% |
| 2025-08-25 | 16.10 | 17.27 | 1.16 | 7.20% | 15.93 | 17.69 | 370570 | 62900 | 13.01% |
| 2025-08-22 | 16.20 | 16.11 | -0.03 | -0.19% | 15.97 | 16.32 | 144198 | 23273 | 5.06% |
| 2025-08-21 | 15.94 | 16.14 | 0.20 | 1.25% | 15.91 | 16.67 | 203450 | 33140 | 7.14% |
| 2025-08-20 | 16.03 | 15.94 | -0.22 | -1.36% | 15.71 | 16.15 | 140114 | 22218 | 4.92% |
| 2025-08-19 | 16.24 | 16.16 | 0.22 | 1.38% | 15.88 | 16.59 | 203047 | 32891 | 7.13% |
| 2025-08-18 | 16.52 | 15.94 | -0.59 | -3.57% | 15.90 | 16.59 | 277638 | 44718 | 9.75% |
| 2025-08-15 | 15.55 | 16.53 | 0.96 | 6.17% | 15.55 | 16.85 | 259952 | 42517 | 9.13% |
| 2025-08-14 | 15.89 | 15.57 | -0.26 | -1.64% | 15.52 | 15.94 | 145938 | 22914 | 5.12% |
| 2025-08-13 | 15.94 | 15.83 | -0.08 | -0.50% | 15.69 | 16.28 | 184742 | 29388 | 6.49% |
| 2025-08-12 | 16.29 | 15.91 | -0.47 | -2.87% | 15.90 | 16.40 | 203762 | 32763 | 7.15% |
| 2025-08-11 | 15.73 | 16.38 | 0.85 | 5.47% | 15.70 | 16.78 | 348968 | 57216 | 12.25% |
| 2025-08-08 | 15.53 | 15.53 | 0.08 | 0.52% | 15.04 | 16.10 | 268386 | 41518 | 9.42% |
| 2025-08-07 | 15.51 | 15.45 | 0.39 | 2.59% | 15.03 | 15.75 | 345249 | 53088 | 12.12% |
| 2025-08-06 | 14.38 | 15.06 | 0.68 | 4.73% | 14.26 | 15.29 | 337507 | 49590 | 11.85% |
| 2025-08-05 | 14.63 | 14.38 | -0.21 | -1.44% | 14.32 | 14.75 | 156322 | 22572 | 5.49% |
| 2025-08-04 | 14.58 | 14.59 | -0.06 | -0.41% | 14.38 | 14.65 | 140962 | 20445 | 4.95% |
| 2025-08-01 | 14.90 | 14.65 | -0.12 | -0.81% | 14.62 | 15.07 | 211433 | 31275 | 7.42% |
| 2025-07-31 | 15.60 | 14.77 | -0.78 | -5.02% | 14.70 | 15.80 | 411787 | 62603 | 14.46% |
| 2025-07-30 | 15.81 | 15.55 | 0.44 | 2.91% | 15.30 | 17.33 | 588131 | 95592 | 20.65% |
| 2025-07-29 | 14.01 | 15.11 | 0.96 | 6.78% | 13.63 | 15.45 | 299599 | 43246 | 10.52% |
| 2025-07-28 | 13.93 | 14.15 | 0.22 | 1.58% | 13.87 | 14.64 | 168942 | 24141 | 5.93% |
| 2025-07-25 | 13.66 | 13.93 | 0.31 | 2.28% | 13.62 | 14.14 | 131515 | 18274 | 4.62% |
| 2025-07-24 | 13.55 | 13.62 | 0.03 | 0.22% | 13.50 | 13.77 | 62380 | 8484 | 2.19% |