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 | 22.60 | 22.36 | -0.17 | -0.75% | 22.30 | 23.10 | 889112 | 201020 | 3.64% |
| 2025-10-30 | 22.48 | 22.53 | 0.05 | 0.22% | 22.19 | 23.08 | 1199142 | 271139 | 4.90% |
| 2025-10-29 | 21.68 | 22.48 | 0.96 | 4.46% | 21.60 | 22.74 | 1195062 | 267148 | 4.89% |
| 2025-10-28 | 22.01 | 21.52 | -0.37 | -1.69% | 21.30 | 22.08 | 869986 | 188117 | 3.56% |
| 2025-10-27 | 21.75 | 21.89 | 0.43 | 2.00% | 21.73 | 22.46 | 985621 | 216847 | 4.03% |
| 2025-10-24 | 21.30 | 21.46 | 0.42 | 2.00% | 21.15 | 21.50 | 698059 | 149130 | 2.85% |
| 2025-10-23 | 20.71 | 21.04 | 0.10 | 0.48% | 20.22 | 21.06 | 536639 | 110637 | 2.19% |
| 2025-10-22 | 21.30 | 20.94 | -0.05 | -0.24% | 20.62 | 21.36 | 538336 | 112853 | 2.20% |
| 2025-10-21 | 20.77 | 20.99 | 0.39 | 1.89% | 20.70 | 21.14 | 638194 | 133698 | 2.61% |
| 2025-10-20 | 20.76 | 20.60 | 0.20 | 0.98% | 20.51 | 21.17 | 501422 | 104261 | 2.05% |
| 2025-10-17 | 21.79 | 20.40 | -0.98 | -4.58% | 20.32 | 21.87 | 708254 | 147606 | 2.90% |
| 2025-10-16 | 21.88 | 21.38 | -0.37 | -1.70% | 21.30 | 21.88 | 486325 | 104602 | 1.99% |
| 2025-10-15 | 20.97 | 21.75 | 0.92 | 4.42% | 20.84 | 21.79 | 822491 | 175842 | 3.36% |
| 2025-10-14 | 22.26 | 20.83 | -1.32 | -5.96% | 20.76 | 22.54 | 1154962 | 248331 | 4.72% |
| 2025-10-13 | 21.10 | 22.15 | -0.41 | -1.82% | 21.10 | 22.29 | 907778 | 197622 | 3.71% |
| 2025-10-10 | 23.81 | 22.56 | -1.55 | -6.43% | 22.46 | 23.81 | 1299357 | 298891 | 5.31% |
| 2025-10-09 | 22.99 | 24.11 | 1.14 | 4.96% | 22.98 | 24.48 | 1472793 | 349937 | 6.02% |
| 2025-09-30 | 23.20 | 22.97 | -0.16 | -0.69% | 22.79 | 23.69 | 1169028 | 270610 | 4.78% |
| 2025-09-29 | 22.70 | 23.13 | 0.35 | 1.54% | 22.66 | 23.50 | 1139627 | 263410 | 4.66% |
| 2025-09-26 | 22.73 | 22.78 | -0.15 | -0.65% | 22.63 | 23.56 | 1368342 | 315635 | 5.60% |
| 2025-09-25 | 22.62 | 22.93 | 0.32 | 1.42% | 22.10 | 23.00 | 1410805 | 319638 | 5.77% |
| 2025-09-24 | 21.88 | 22.61 | 0.57 | 2.59% | 21.58 | 22.84 | 1417388 | 314856 | 5.80% |
| 2025-09-23 | 23.10 | 22.04 | -0.83 | -3.63% | 21.56 | 23.30 | 1616446 | 357908 | 6.61% |
| 2025-09-22 | 22.68 | 22.87 | -0.03 | -0.13% | 21.97 | 23.06 | 1703970 | 386877 | 6.97% |
| 2025-09-19 | 23.20 | 22.90 | 0.68 | 3.06% | 22.69 | 23.85 | 2964497 | 689677 | 12.12% |
| 2025-09-18 | 20.34 | 22.22 | 2.02 | 10.00% | 20.33 | 22.22 | 1893197 | 415105 | 7.74% |
| 2025-09-17 | 20.08 | 20.20 | 0.06 | 0.30% | 19.80 | 20.28 | 667404 | 134036 | 2.73% |
| 2025-09-16 | 20.09 | 20.14 | 0.06 | 0.30% | 19.53 | 20.21 | 961932 | 191889 | 3.93% |
| 2025-09-15 | 20.57 | 20.08 | -0.48 | -2.33% | 20.01 | 20.63 | 799712 | 161456 | 3.27% |
| 2025-09-12 | 20.85 | 20.56 | -0.39 | -1.86% | 20.50 | 21.14 | 1034252 | 214154 | 4.23% |
| 2025-09-11 | 20.45 | 20.95 | 0.56 | 2.75% | 20.03 | 21.09 | 1342430 | 277912 | 5.49% |
| 2025-09-10 | 20.01 | 20.39 | 0.59 | 2.98% | 19.80 | 20.86 | 1298158 | 264475 | 5.31% |
| 2025-09-09 | 19.68 | 19.80 | 0.09 | 0.46% | 19.32 | 20.18 | 1098910 | 217304 | 4.49% |
| 2025-09-08 | 20.11 | 19.71 | -0.39 | -1.94% | 19.39 | 20.12 | 1032911 | 202959 | 4.22% |
| 2025-09-05 | 19.29 | 20.10 | 0.81 | 4.20% | 19.29 | 20.17 | 1383635 | 275056 | 5.66% |
| 2025-09-04 | 21.58 | 19.29 | -1.61 | -7.70% | 18.82 | 21.68 | 2103526 | 417183 | 8.60% |
| 2025-09-03 | 20.46 | 20.90 | 0.66 | 3.26% | 20.01 | 21.46 | 1656480 | 345224 | 6.77% |
| 2025-09-02 | 20.91 | 20.24 | -0.47 | -2.27% | 19.99 | 22.01 | 1809219 | 377462 | 7.40% |
| 2025-09-01 | 20.80 | 20.71 | 0.23 | 1.12% | 20.37 | 21.15 | 1435289 | 297686 | 5.87% |
| 2025-08-29 | 20.78 | 20.48 | -0.03 | -0.15% | 20.20 | 20.97 | 1726518 | 354332 | 7.06% |
| 2025-08-28 | 18.88 | 20.51 | 1.61 | 8.52% | 18.88 | 20.79 | 2467380 | 499231 | 10.09% |
| 2025-08-27 | 19.47 | 18.90 | -0.46 | -2.38% | 18.89 | 19.78 | 1296063 | 251384 | 5.30% |
| 2025-08-26 | 19.75 | 19.36 | -0.86 | -4.25% | 19.35 | 19.80 | 1540396 | 300925 | 6.30% |
| 2025-08-25 | 19.28 | 20.22 | 1.49 | 7.96% | 19.22 | 20.33 | 1629800 | 323350 | 6.67% |
| 2025-08-22 | 18.25 | 18.73 | 0.50 | 2.74% | 18.18 | 18.86 | 875077 | 162355 | 3.58% |
| 2025-08-21 | 18.50 | 18.23 | -0.25 | -1.35% | 18.11 | 18.56 | 650909 | 118973 | 2.66% |
| 2025-08-20 | 18.46 | 18.48 | -0.18 | -0.96% | 18.12 | 18.54 | 787542 | 144223 | 3.22% |
| 2025-08-19 | 18.03 | 18.66 | 0.64 | 3.55% | 17.98 | 19.00 | 1436865 | 267689 | 5.88% |
| 2025-08-18 | 18.20 | 18.02 | -0.12 | -0.66% | 17.89 | 18.24 | 1063168 | 192052 | 4.35% |
| 2025-08-15 | 17.49 | 18.14 | 0.58 | 3.30% | 17.48 | 18.44 | 1017592 | 183797 | 4.16% |
| 2025-08-14 | 18.25 | 17.56 | -0.57 | -3.14% | 17.48 | 18.31 | 1042835 | 185378 | 4.26% |
| 2025-08-13 | 17.90 | 18.13 | 0.23 | 1.28% | 17.75 | 18.19 | 1047944 | 188569 | 4.29% |
| 2025-08-12 | 17.55 | 17.90 | 0.25 | 1.42% | 17.50 | 17.95 | 930896 | 165075 | 3.81% |
| 2025-08-11 | 17.25 | 17.65 | 0.68 | 4.01% | 17.25 | 18.12 | 1585978 | 280824 | 6.49% |
| 2025-08-08 | 16.06 | 16.97 | 0.91 | 5.67% | 16.03 | 17.27 | 1754516 | 294932 | 7.18% |
| 2025-08-07 | 16.10 | 16.06 | -0.14 | -0.86% | 15.90 | 16.22 | 436524 | 69948 | 1.79% |
| 2025-08-06 | 16.27 | 16.20 | 0.06 | 0.37% | 16.10 | 16.34 | 528813 | 85746 | 2.16% |
| 2025-08-05 | 15.80 | 16.14 | 0.34 | 2.15% | 15.79 | 16.20 | 648704 | 103998 | 2.65% |
| 2025-08-04 | 15.70 | 15.80 | 0.02 | 0.13% | 15.59 | 15.93 | 383686 | 60404 | 1.57% |
| 2025-08-01 | 15.82 | 15.78 | -0.15 | -0.94% | 15.67 | 16.28 | 703098 | 111680 | 2.88% |
| 2025-07-31 | 16.25 | 15.93 | -0.40 | -2.45% | 15.86 | 16.55 | 922095 | 149503 | 3.77% |
| 2025-07-30 | 16.06 | 16.33 | 0.28 | 1.74% | 15.90 | 16.55 | 1030635 | 167978 | 4.21% |
| 2025-07-29 | 15.85 | 16.05 | 0.15 | 0.94% | 15.72 | 16.05 | 530002 | 84274 | 2.17% |
| 2025-07-28 | 15.81 | 15.90 | 0.11 | 0.70% | 15.77 | 15.95 | 413172 | 65535 | 1.69% |
| 2025-07-25 | 16.10 | 15.79 | -0.10 | -0.63% | 15.74 | 16.15 | 556909 | 88566 | 2.28% |
| 2025-07-24 | 15.84 | 15.89 | 0.04 | 0.25% | 15.81 | 15.93 | 377181 | 59823 | 1.54% |