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 | 22.70 | 23.02 | 0.03 | 0.13% | 22.39 | 23.53 | 666320 | 153256 | 6.99% |
| 2025-10-30 | 24.07 | 22.99 | -1.45 | -5.93% | 22.83 | 24.54 | 1018818 | 239601 | 10.69% |
| 2025-10-29 | 24.00 | 24.44 | 0.26 | 1.08% | 23.16 | 25.12 | 1138191 | 277960 | 11.94% |
| 2025-10-28 | 25.77 | 24.18 | -2.68 | -9.98% | 24.18 | 26.13 | 1455582 | 364090 | 15.27% |
| 2025-10-27 | 27.50 | 26.86 | -2.98 | -9.99% | 26.86 | 28.63 | 1564990 | 426070 | 16.42% |
| 2025-10-24 | 29.84 | 29.84 | -3.32 | -10.01% | 29.84 | 29.84 | 187428 | 55928 | 1.97% |
| 2025-10-23 | 33.16 | 33.16 | -3.68 | -9.99% | 33.16 | 33.16 | 16109 | 5341 | 0.17% |
| 2025-10-22 | 36.84 | 36.84 | -4.09 | -9.99% | 36.84 | 36.84 | 89181 | 32854 | 0.94% |
| 2025-10-21 | 37.18 | 40.93 | 3.72 | 10.00% | 36.95 | 40.93 | 491731 | 193626 | 5.16% |
| 2025-10-20 | 38.80 | 37.21 | -0.89 | -2.34% | 34.29 | 39.28 | 685668 | 254029 | 7.19% |
| 2025-10-17 | 37.77 | 38.10 | 0.86 | 2.31% | 37.04 | 39.80 | 920076 | 354270 | 9.65% |
| 2025-10-16 | 35.18 | 37.24 | 3.39 | 10.01% | 35.00 | 37.24 | 612617 | 223686 | 6.43% |
| 2025-10-15 | 30.47 | 33.85 | 3.08 | 10.01% | 29.72 | 33.85 | 849423 | 273681 | 8.91% |
| 2025-10-14 | 29.51 | 30.77 | 1.44 | 4.91% | 29.31 | 32.26 | 973878 | 302721 | 10.22% |
| 2025-10-13 | 28.70 | 29.33 | -0.41 | -1.38% | 28.44 | 30.63 | 682723 | 199849 | 7.16% |
| 2025-10-10 | 25.48 | 29.74 | 1.44 | 5.09% | 25.48 | 30.83 | 1081378 | 309653 | 11.35% |
| 2025-10-09 | 29.00 | 28.30 | -0.39 | -1.36% | 26.74 | 31.45 | 1140360 | 325481 | 11.96% |
| 2025-09-30 | 28.58 | 28.69 | 2.61 | 10.01% | 27.41 | 28.69 | 702534 | 200351 | 7.37% |
| 2025-09-29 | 26.00 | 26.08 | 2.37 | 10.00% | 24.00 | 26.08 | 302616 | 77791 | 3.18% |
| 2025-09-26 | 23.23 | 23.71 | 2.16 | 10.02% | 22.75 | 23.71 | 403570 | 94605 | 4.23% |
| 2025-09-25 | 19.60 | 21.55 | 1.96 | 10.01% | 19.53 | 21.55 | 490574 | 99525 | 5.15% |
| 2025-09-24 | 19.26 | 19.59 | -0.01 | -0.05% | 18.83 | 19.98 | 521134 | 101361 | 5.47% |
| 2025-09-23 | 19.40 | 19.60 | 0.41 | 2.14% | 18.70 | 19.89 | 721440 | 139873 | 7.57% |
| 2025-09-22 | 19.30 | 19.19 | -0.06 | -0.31% | 18.78 | 19.70 | 641732 | 122948 | 6.73% |
| 2025-09-19 | 18.39 | 19.25 | 1.26 | 7.00% | 18.30 | 19.79 | 954257 | 184928 | 10.01% |
| 2025-09-18 | 18.00 | 17.99 | -0.20 | -1.10% | 17.67 | 18.95 | 876870 | 159379 | 9.20% |
| 2025-09-17 | 19.18 | 18.19 | -0.71 | -3.76% | 17.86 | 20.00 | 1382548 | 258596 | 14.51% |
| 2025-09-16 | 18.58 | 18.90 | 1.72 | 10.01% | 17.59 | 18.90 | 789640 | 146336 | 8.28% |
| 2025-09-15 | 17.15 | 17.18 | 1.56 | 9.99% | 15.74 | 17.18 | 629889 | 105917 | 6.61% |
| 2025-09-12 | 15.29 | 15.62 | 1.42 | 10.00% | 15.00 | 15.62 | 289828 | 44898 | 3.04% |
| 2025-09-11 | 12.85 | 14.20 | 1.29 | 9.99% | 12.85 | 14.20 | 441162 | 61469 | 4.63% |
| 2025-09-10 | 12.70 | 12.91 | 0.20 | 1.57% | 12.60 | 13.07 | 222680 | 28790 | 2.34% |
| 2025-09-09 | 12.89 | 12.71 | -0.49 | -3.71% | 12.71 | 13.17 | 262519 | 33800 | 2.75% |
| 2025-09-08 | 13.06 | 13.20 | -0.06 | -0.45% | 12.61 | 13.37 | 400431 | 51853 | 4.20% |
| 2025-09-05 | 13.20 | 13.26 | 0.27 | 2.08% | 12.80 | 13.35 | 280979 | 36864 | 2.95% |
| 2025-09-04 | 14.15 | 12.99 | -1.37 | -9.54% | 12.92 | 14.35 | 547212 | 72935 | 5.74% |
| 2025-09-03 | 14.26 | 14.36 | 0.10 | 0.70% | 14.18 | 15.25 | 529334 | 77772 | 5.55% |
| 2025-09-02 | 15.31 | 14.26 | -1.20 | -7.76% | 13.94 | 15.62 | 656550 | 95256 | 6.89% |
| 2025-09-01 | 15.15 | 15.46 | 0.31 | 2.05% | 14.66 | 15.80 | 658244 | 100936 | 6.91% |
| 2025-08-29 | 15.06 | 15.15 | 0.27 | 1.81% | 14.68 | 15.32 | 583950 | 87578 | 6.13% |
| 2025-08-28 | 13.80 | 14.88 | 0.94 | 6.74% | 13.75 | 14.90 | 688724 | 100052 | 7.23% |
| 2025-08-27 | 14.32 | 13.94 | -0.55 | -3.80% | 13.88 | 14.94 | 419563 | 60226 | 4.40% |
| 2025-08-26 | 14.40 | 14.49 | 0.09 | 0.63% | 13.87 | 14.78 | 447475 | 64129 | 4.69% |
| 2025-08-25 | 14.53 | 14.40 | -0.15 | -1.03% | 14.20 | 14.95 | 547228 | 79788 | 5.74% |
| 2025-08-22 | 14.40 | 14.55 | 0.05 | 0.34% | 14.13 | 14.75 | 523570 | 75481 | 5.49% |
| 2025-08-21 | 13.53 | 14.50 | 0.95 | 7.01% | 13.45 | 14.89 | 791475 | 111909 | 8.30% |
| 2025-08-20 | 13.60 | 13.55 | -0.01 | -0.07% | 13.24 | 13.72 | 403413 | 54248 | 4.23% |
| 2025-08-19 | 13.59 | 13.56 | 0.05 | 0.37% | 13.32 | 13.90 | 464963 | 63405 | 4.88% |
| 2025-08-18 | 13.75 | 13.51 | -0.32 | -2.31% | 13.48 | 13.98 | 571213 | 77818 | 5.99% |
| 2025-08-15 | 13.02 | 13.83 | 0.29 | 2.14% | 13.02 | 13.97 | 507769 | 69289 | 5.33% |
| 2025-08-14 | 15.09 | 13.54 | -1.50 | -9.97% | 13.54 | 15.39 | 839792 | 118212 | 8.81% |
| 2025-08-13 | 15.27 | 15.04 | -0.93 | -5.82% | 14.58 | 15.72 | 880548 | 134227 | 9.24% |
| 2025-08-12 | 15.15 | 15.97 | 0.59 | 3.84% | 15.02 | 16.48 | 771946 | 122146 | 8.10% |
| 2025-08-11 | 15.00 | 15.38 | -0.17 | -1.09% | 14.70 | 15.60 | 801343 | 121614 | 8.41% |
| 2025-08-08 | 14.50 | 15.55 | 1.02 | 7.02% | 14.30 | 15.89 | 959945 | 145292 | 10.07% |
| 2025-08-07 | 13.46 | 14.53 | 0.86 | 6.29% | 13.43 | 15.00 | 987657 | 139232 | 10.36% |
| 2025-08-06 | 13.10 | 13.67 | 0.27 | 2.01% | 12.92 | 14.44 | 916433 | 123940 | 9.62% |
| 2025-08-05 | 12.90 | 13.40 | 0.14 | 1.06% | 12.90 | 13.94 | 883920 | 118355 | 9.27% |
| 2025-08-04 | 13.76 | 13.26 | -0.44 | -3.21% | 13.16 | 14.26 | 1270034 | 174816 | 13.33% |
| 2025-08-01 | 11.83 | 13.70 | 1.25 | 10.04% | 11.62 | 13.70 | 1082730 | 136674 | 11.36% |
| 2025-07-31 | 11.57 | 12.45 | 0.94 | 8.17% | 11.48 | 12.66 | 1256828 | 157313 | 13.19% |
| 2025-07-30 | 11.65 | 11.51 | -0.33 | -2.79% | 11.33 | 11.90 | 616845 | 71410 | 6.47% |
| 2025-07-29 | 12.10 | 11.84 | -0.53 | -4.28% | 11.81 | 12.68 | 923017 | 112757 | 9.68% |
| 2025-07-28 | 11.54 | 12.37 | 0.83 | 7.19% | 11.35 | 12.69 | 1118322 | 135443 | 11.73% |
| 2025-07-25 | 10.66 | 11.54 | 0.55 | 5.00% | 10.14 | 11.88 | 1110344 | 120452 | 11.65% |
| 2025-07-24 | 10.50 | 10.99 | -0.15 | -1.35% | 10.50 | 11.50 | 991825 | 109504 | 10.41% |