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 | 18.56 | 19.09 | 0.53 | 2.86% | 18.52 | 19.30 | 1165341 | 222174 | 10.63% |
| 2025-10-30 | 19.28 | 18.56 | -0.72 | -3.73% | 18.55 | 19.38 | 1071750 | 201963 | 9.77% |
| 2025-10-29 | 19.40 | 19.28 | 0.08 | 0.42% | 19.01 | 19.68 | 1580354 | 304568 | 14.41% |
| 2025-10-28 | 18.00 | 19.20 | 1.05 | 5.79% | 17.85 | 19.87 | 2072855 | 390647 | 18.90% |
| 2025-10-27 | 17.53 | 18.15 | 0.76 | 4.37% | 17.53 | 18.25 | 1194759 | 215755 | 10.90% |
| 2025-10-24 | 17.20 | 17.39 | 0.22 | 1.28% | 17.19 | 17.46 | 551081 | 95578 | 5.03% |
| 2025-10-23 | 17.45 | 17.17 | -0.34 | -1.94% | 16.76 | 17.49 | 717534 | 122062 | 6.54% |
| 2025-10-22 | 17.72 | 17.51 | -0.38 | -2.12% | 17.43 | 17.94 | 589209 | 103673 | 5.37% |
| 2025-10-21 | 17.77 | 17.89 | -0.01 | -0.06% | 17.34 | 18.11 | 821425 | 145247 | 7.49% |
| 2025-10-20 | 18.08 | 17.90 | -0.09 | -0.50% | 17.86 | 18.36 | 664460 | 119755 | 6.06% |
| 2025-10-17 | 18.55 | 17.99 | -0.95 | -5.02% | 17.97 | 18.62 | 900901 | 164105 | 8.22% |
| 2025-10-16 | 18.50 | 18.94 | 0.38 | 2.05% | 18.05 | 19.50 | 1355311 | 254051 | 12.36% |
| 2025-10-15 | 18.55 | 18.56 | -0.12 | -0.64% | 18.24 | 18.65 | 716429 | 132127 | 6.53% |
| 2025-10-14 | 19.59 | 18.68 | -0.91 | -4.65% | 18.60 | 19.62 | 1288658 | 245385 | 11.75% |
| 2025-10-13 | 17.47 | 19.59 | 1.13 | 6.12% | 17.47 | 20.25 | 1701817 | 324089 | 15.52% |
| 2025-10-10 | 19.20 | 18.46 | -0.97 | -4.99% | 18.41 | 19.20 | 1181217 | 221040 | 10.77% |
| 2025-10-09 | 19.13 | 19.43 | 0.31 | 1.62% | 19.02 | 19.66 | 1346527 | 261079 | 12.28% |
| 2025-09-30 | 19.29 | 19.12 | 0.04 | 0.21% | 19.03 | 19.86 | 1164207 | 225067 | 10.62% |
| 2025-09-29 | 18.78 | 19.08 | 0.27 | 1.44% | 18.68 | 19.20 | 973796 | 184757 | 8.88% |
| 2025-09-26 | 19.50 | 18.81 | -0.97 | -4.90% | 18.80 | 19.80 | 1462717 | 280092 | 13.34% |
| 2025-09-25 | 19.96 | 19.78 | -0.13 | -0.65% | 19.78 | 20.45 | 1592740 | 319903 | 14.53% |
| 2025-09-24 | 19.75 | 19.91 | -0.27 | -1.34% | 19.37 | 20.08 | 1542077 | 304434 | 14.06% |
| 2025-09-23 | 21.01 | 20.18 | -1.16 | -5.44% | 19.65 | 21.65 | 2538607 | 517539 | 23.15% |
| 2025-09-22 | 21.51 | 21.34 | -0.91 | -4.09% | 21.20 | 22.44 | 2440834 | 526419 | 22.26% |
| 2025-09-19 | 24.00 | 22.25 | -1.55 | -6.51% | 22.01 | 24.14 | 2912588 | 663108 | 26.56% |
| 2025-09-18 | 21.70 | 23.80 | 1.52 | 6.82% | 21.70 | 24.51 | 4819028 | 1119299 | 43.95% |
| 2025-09-17 | 21.70 | 22.28 | 0.77 | 3.58% | 21.56 | 23.00 | 4351474 | 975713 | 39.69% |
| 2025-09-16 | 19.45 | 21.51 | 1.96 | 10.03% | 19.36 | 21.51 | 3394956 | 708183 | 30.96% |
| 2025-09-15 | 20.54 | 19.55 | -0.98 | -4.77% | 19.53 | 20.59 | 2486712 | 493286 | 22.68% |
| 2025-09-12 | 19.40 | 20.53 | 1.13 | 5.82% | 19.25 | 21.19 | 3545636 | 716519 | 32.34% |
| 2025-09-11 | 18.79 | 19.40 | 0.84 | 4.53% | 18.29 | 19.67 | 2316514 | 443367 | 21.13% |
| 2025-09-10 | 18.20 | 18.56 | 0.45 | 2.48% | 18.11 | 18.98 | 1804778 | 336969 | 16.46% |
| 2025-09-09 | 18.79 | 18.11 | -0.68 | -3.62% | 18.03 | 18.90 | 1510072 | 277661 | 13.77% |
| 2025-09-08 | 19.51 | 18.79 | -0.71 | -3.64% | 18.69 | 19.64 | 1952250 | 371341 | 17.80% |
| 2025-09-05 | 19.50 | 19.50 | -0.03 | -0.15% | 18.87 | 19.69 | 2413023 | 467263 | 22.01% |
| 2025-09-04 | 21.47 | 19.53 | -2.17 | -10.00% | 19.53 | 21.85 | 3275418 | 670140 | 29.87% |
| 2025-09-03 | 24.19 | 21.70 | -2.17 | -9.09% | 21.48 | 24.20 | 3248056 | 735345 | 29.62% |
| 2025-09-02 | 23.33 | 23.87 | 0.79 | 3.42% | 22.25 | 24.40 | 3868326 | 905275 | 35.28% |
| 2025-09-01 | 22.16 | 23.08 | -0.41 | -1.75% | 21.48 | 24.39 | 3487217 | 807711 | 31.80% |
| 2025-08-29 | 24.88 | 23.49 | -2.61 | -10.00% | 23.49 | 24.90 | 3985982 | 948505 | 36.35% |
| 2025-08-28 | 24.53 | 26.10 | 1.57 | 6.40% | 24.53 | 26.79 | 4334366 | 1109553 | 39.53% |
| 2025-08-27 | 25.89 | 24.53 | -1.05 | -4.10% | 23.95 | 26.85 | 4860679 | 1226492 | 44.33% |
| 2025-08-26 | 24.00 | 25.58 | 2.33 | 10.02% | 23.00 | 25.58 | 4013964 | 991474 | 36.61% |
| 2025-08-25 | 22.19 | 23.25 | 2.11 | 9.98% | 21.62 | 23.25 | 5231216 | 1191979 | 47.71% |
| 2025-08-22 | 20.75 | 21.14 | 0.75 | 3.68% | 20.23 | 22.00 | 4163251 | 889027 | 37.97% |
| 2025-08-21 | 21.55 | 20.39 | -0.70 | -3.32% | 19.93 | 21.77 | 3529444 | 725702 | 32.19% |
| 2025-08-20 | 21.65 | 21.09 | -1.66 | -7.30% | 20.48 | 22.75 | 4821766 | 1014784 | 43.97% |
| 2025-08-19 | 21.92 | 22.75 | 2.07 | 10.01% | 21.46 | 22.75 | 4089580 | 913477 | 37.30% |
| 2025-08-18 | 19.61 | 20.68 | 1.88 | 10.00% | 19.49 | 20.68 | 1651737 | 335659 | 15.06% |
| 2025-08-15 | 18.70 | 18.80 | 0.99 | 5.56% | 17.82 | 19.45 | 4578952 | 847882 | 41.76% |
| 2025-08-14 | 16.12 | 17.81 | 1.62 | 10.01% | 16.11 | 17.81 | 3521047 | 607099 | 32.11% |
| 2025-08-13 | 16.08 | 16.19 | 0.57 | 3.65% | 15.26 | 17.07 | 5339258 | 863571 | 48.69% |
| 2025-08-12 | 13.75 | 15.62 | 1.42 | 10.00% | 13.67 | 15.62 | 4095995 | 606251 | 37.36% |
| 2025-08-11 | 12.58 | 14.20 | 1.29 | 9.99% | 12.58 | 14.20 | 4144532 | 574244 | 37.80% |
| 2025-08-08 | 13.46 | 12.91 | -0.28 | -2.12% | 12.40 | 13.90 | 3658744 | 476441 | 33.37% |
| 2025-08-07 | 12.25 | 13.19 | 1.20 | 10.01% | 11.92 | 13.19 | 1814826 | 231280 | 16.55% |
| 2025-08-06 | 11.21 | 11.99 | 0.69 | 6.11% | 11.12 | 12.40 | 2455549 | 288093 | 22.39% |
| 2025-08-05 | 11.15 | 11.30 | 0.02 | 0.18% | 11.06 | 11.35 | 1576024 | 176784 | 14.37% |
| 2025-08-04 | 10.53 | 11.28 | 0.52 | 4.83% | 10.53 | 11.39 | 1986706 | 220678 | 18.12% |
| 2025-08-01 | 11.16 | 10.76 | -0.16 | -1.47% | 10.65 | 11.16 | 1450628 | 157169 | 13.23% |
| 2025-07-31 | 10.48 | 10.92 | 0.54 | 5.20% | 10.44 | 11.20 | 2606977 | 285041 | 23.78% |
| 2025-07-30 | 10.75 | 10.38 | -0.45 | -4.16% | 10.24 | 10.76 | 1309844 | 137105 | 11.95% |
| 2025-07-29 | 10.65 | 10.83 | 0.09 | 0.84% | 10.59 | 10.97 | 1490009 | 160294 | 13.59% |
| 2025-07-28 | 10.89 | 10.74 | -0.13 | -1.20% | 10.62 | 11.04 | 1653786 | 177940 | 15.08% |
| 2025-07-25 | 11.00 | 10.87 | 0.06 | 0.56% | 10.71 | 11.28 | 3369568 | 369070 | 30.73% |
| 2025-07-24 | 10.00 | 10.81 | 0.98 | 9.97% | 9.95 | 10.81 | 1623142 | 173050 | 14.80% |