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 | 20.00 | 21.77 | 1.98 | 10.01% | 19.82 | 21.77 | 394290 | 84696 | 13.81% |
| 2025-10-30 | 20.66 | 19.79 | -0.92 | -4.44% | 19.76 | 20.66 | 194617 | 38932 | 6.82% |
| 2025-10-29 | 20.44 | 20.71 | 0.22 | 1.07% | 20.31 | 21.08 | 206888 | 42871 | 7.25% |
| 2025-10-28 | 20.41 | 20.49 | -0.10 | -0.49% | 20.20 | 20.97 | 307815 | 63170 | 10.78% |
| 2025-10-27 | 19.58 | 20.59 | 1.37 | 7.13% | 19.53 | 21.14 | 425408 | 88330 | 14.90% |
| 2025-10-24 | 20.40 | 19.22 | -1.91 | -9.04% | 19.11 | 20.54 | 328294 | 64707 | 11.50% |
| 2025-10-23 | 20.03 | 21.13 | 0.84 | 4.14% | 20.02 | 22.12 | 344125 | 73120 | 12.06% |
| 2025-10-22 | 20.09 | 20.29 | 0.15 | 0.74% | 20.01 | 21.24 | 266653 | 54683 | 9.34% |
| 2025-10-21 | 20.33 | 20.14 | -0.17 | -0.84% | 19.70 | 20.45 | 165559 | 33113 | 5.80% |
| 2025-10-20 | 21.00 | 20.31 | -0.23 | -1.12% | 19.96 | 21.00 | 213778 | 43539 | 7.49% |
| 2025-10-17 | 21.15 | 20.54 | -0.85 | -3.97% | 20.50 | 21.72 | 313905 | 66062 | 11.00% |
| 2025-10-16 | 21.00 | 21.39 | 0.49 | 2.34% | 20.93 | 22.16 | 506482 | 109109 | 17.74% |
| 2025-10-15 | 18.97 | 20.90 | 1.90 | 10.00% | 18.96 | 20.90 | 309485 | 62441 | 10.84% |
| 2025-10-14 | 19.50 | 19.00 | -0.22 | -1.14% | 18.89 | 19.56 | 131033 | 25229 | 4.59% |
| 2025-10-13 | 18.08 | 19.22 | 0.37 | 1.96% | 17.89 | 19.58 | 161474 | 30731 | 5.66% |
| 2025-10-10 | 18.88 | 18.85 | -0.05 | -0.26% | 18.76 | 19.20 | 71786 | 13601 | 2.51% |
| 2025-10-09 | 19.14 | 18.90 | -0.20 | -1.05% | 18.77 | 19.28 | 76269 | 14445 | 2.67% |
| 2025-09-30 | 18.97 | 19.10 | 0.20 | 1.06% | 18.90 | 19.30 | 75392 | 14405 | 2.64% |
| 2025-09-29 | 18.89 | 18.90 | 0.14 | 0.75% | 18.45 | 18.90 | 89129 | 16682 | 3.12% |
| 2025-09-26 | 19.00 | 18.76 | -0.59 | -3.05% | 18.74 | 19.34 | 117346 | 22177 | 4.11% |
| 2025-09-25 | 19.45 | 19.35 | -0.15 | -0.77% | 19.32 | 20.27 | 147185 | 28947 | 5.16% |
| 2025-09-24 | 19.28 | 19.50 | 0.11 | 0.57% | 19.28 | 19.55 | 86546 | 16818 | 3.03% |
| 2025-09-23 | 19.92 | 19.39 | -0.57 | -2.86% | 18.90 | 20.03 | 154817 | 29919 | 5.42% |
| 2025-09-22 | 20.11 | 19.96 | -0.09 | -0.45% | 19.70 | 20.42 | 106443 | 21262 | 3.73% |
| 2025-09-19 | 20.39 | 20.05 | -0.45 | -2.20% | 19.88 | 20.64 | 142348 | 28622 | 4.99% |
| 2025-09-18 | 20.72 | 20.50 | -0.18 | -0.87% | 20.20 | 21.07 | 169184 | 35015 | 5.93% |
| 2025-09-17 | 21.73 | 20.68 | -0.93 | -4.30% | 20.63 | 21.73 | 195473 | 40877 | 6.85% |
| 2025-09-16 | 21.75 | 21.61 | -0.08 | -0.37% | 21.23 | 21.82 | 149953 | 32257 | 5.25% |
| 2025-09-15 | 22.30 | 21.69 | -1.07 | -4.70% | 21.68 | 22.75 | 268195 | 59054 | 9.40% |
| 2025-09-12 | 21.94 | 22.76 | 0.87 | 3.97% | 21.41 | 23.37 | 363955 | 81191 | 12.75% |
| 2025-09-11 | 21.46 | 21.89 | -0.12 | -0.55% | 20.68 | 22.00 | 235954 | 50674 | 8.27% |
| 2025-09-10 | 22.13 | 22.01 | -0.30 | -1.34% | 21.67 | 23.01 | 273597 | 60614 | 9.58% |
| 2025-09-09 | 21.55 | 22.31 | 0.36 | 1.64% | 21.55 | 23.27 | 352688 | 79100 | 12.36% |
| 2025-09-08 | 21.00 | 21.95 | 1.00 | 4.77% | 21.00 | 22.98 | 396418 | 87647 | 13.89% |
| 2025-09-05 | 21.00 | 20.95 | 0.07 | 0.34% | 20.48 | 21.04 | 168759 | 35033 | 5.91% |
| 2025-09-04 | 21.55 | 20.88 | -0.67 | -3.11% | 20.45 | 21.77 | 206373 | 43551 | 7.23% |
| 2025-09-03 | 21.95 | 21.55 | -0.41 | -1.87% | 21.40 | 22.34 | 223391 | 48707 | 7.83% |
| 2025-09-02 | 23.52 | 21.96 | -1.56 | -6.63% | 21.62 | 23.86 | 371952 | 83737 | 13.03% |
| 2025-09-01 | 23.00 | 23.52 | 0.27 | 1.16% | 22.69 | 23.80 | 257284 | 60296 | 9.01% |
| 2025-08-29 | 22.80 | 23.25 | 0.12 | 0.52% | 22.68 | 23.63 | 279443 | 64944 | 9.79% |
| 2025-08-28 | 23.20 | 23.13 | 0.24 | 1.05% | 22.20 | 23.24 | 313922 | 71556 | 11.00% |
| 2025-08-27 | 24.01 | 22.89 | -1.23 | -5.10% | 22.80 | 24.49 | 422320 | 99637 | 14.79% |
| 2025-08-26 | 25.12 | 24.12 | -1.20 | -4.74% | 24.07 | 25.98 | 440668 | 109623 | 15.44% |
| 2025-08-25 | 24.50 | 25.32 | 0.72 | 2.93% | 24.10 | 25.51 | 457193 | 114544 | 16.02% |
| 2025-08-22 | 25.30 | 24.60 | -1.31 | -5.06% | 24.12 | 26.25 | 562111 | 140025 | 19.69% |
| 2025-08-21 | 28.22 | 25.91 | -2.88 | -10.00% | 25.91 | 28.88 | 607081 | 164394 | 21.27% |
| 2025-08-20 | 29.18 | 28.79 | -0.68 | -2.31% | 28.50 | 31.58 | 598181 | 179829 | 20.96% |
| 2025-08-19 | 27.50 | 29.47 | 1.69 | 6.08% | 27.09 | 30.49 | 619806 | 181244 | 21.71% |
| 2025-08-18 | 26.33 | 27.78 | 1.14 | 4.28% | 26.24 | 28.31 | 567712 | 152632 | 19.89% |
| 2025-08-15 | 24.95 | 26.64 | 1.59 | 6.35% | 24.20 | 27.00 | 564304 | 145561 | 19.77% |
| 2025-08-14 | 25.38 | 25.05 | -1.02 | -3.91% | 25.01 | 26.74 | 467263 | 119929 | 16.37% |
| 2025-08-13 | 25.65 | 26.07 | 0.42 | 1.64% | 24.50 | 26.45 | 621942 | 158317 | 21.79% |
| 2025-08-12 | 24.26 | 25.65 | 1.68 | 7.01% | 23.66 | 26.37 | 652677 | 163247 | 22.86% |
| 2025-08-11 | 23.91 | 23.97 | 0.79 | 3.41% | 23.14 | 24.94 | 647465 | 154853 | 22.68% |
| 2025-08-08 | 21.05 | 23.18 | 2.11 | 10.01% | 20.50 | 23.18 | 657506 | 146855 | 23.03% |
| 2025-08-07 | 22.38 | 21.07 | -1.31 | -5.85% | 20.80 | 23.54 | 655117 | 144720 | 22.95% |
| 2025-08-06 | 21.00 | 22.38 | 0.87 | 4.04% | 21.00 | 23.40 | 582733 | 130515 | 20.41% |
| 2025-08-05 | 21.35 | 21.51 | 0.69 | 3.31% | 20.29 | 22.49 | 659295 | 140369 | 23.10% |
| 2025-08-04 | 18.93 | 20.82 | 1.89 | 9.98% | 18.30 | 20.82 | 621234 | 120270 | 21.76% |
| 2025-08-01 | 17.77 | 18.93 | 1.29 | 7.31% | 17.75 | 19.40 | 670994 | 127923 | 23.51% |
| 2025-07-31 | 18.50 | 17.64 | -0.64 | -3.50% | 17.55 | 18.79 | 460222 | 83266 | 16.12% |
| 2025-07-30 | 19.28 | 18.28 | -0.93 | -4.84% | 17.95 | 19.99 | 594140 | 112640 | 20.81% |
| 2025-07-29 | 18.22 | 19.21 | 1.26 | 7.02% | 18.22 | 19.75 | 695957 | 132999 | 24.38% |
| 2025-07-28 | 16.20 | 17.95 | 1.63 | 9.99% | 16.20 | 17.95 | 478089 | 82957 | 16.75% |
| 2025-07-25 | 17.48 | 16.32 | -0.57 | -3.37% | 16.30 | 17.68 | 448922 | 76109 | 15.73% |