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 | 21.37 | 21.58 | 0.21 | 0.98% | 21.26 | 21.83 | 138487 | 29803 | 1.03% |
| 2025-10-30 | 21.77 | 21.37 | -0.40 | -1.84% | 21.08 | 21.87 | 134241 | 28765 | 1.00% |
| 2025-10-29 | 21.72 | 21.77 | 0.00 | 0.00% | 21.44 | 22.11 | 158867 | 34423 | 1.18% |
| 2025-10-28 | 22.45 | 21.77 | -0.52 | -2.33% | 21.58 | 22.65 | 253804 | 55683 | 1.89% |
| 2025-10-27 | 22.73 | 22.29 | 1.63 | 7.89% | 21.29 | 22.73 | 437333 | 97536 | 3.25% |
| 2025-10-24 | 20.20 | 20.66 | 0.41 | 2.02% | 20.06 | 20.79 | 141956 | 28969 | 1.06% |
| 2025-10-23 | 20.36 | 20.25 | -0.32 | -1.56% | 19.67 | 20.65 | 175690 | 35226 | 1.31% |
| 2025-10-22 | 20.53 | 20.57 | 0.22 | 1.08% | 20.20 | 20.72 | 146527 | 30020 | 1.09% |
| 2025-10-21 | 20.40 | 20.35 | -0.10 | -0.49% | 20.20 | 21.30 | 195711 | 40517 | 1.46% |
| 2025-10-20 | 20.31 | 20.45 | 0.22 | 1.09% | 19.90 | 20.53 | 176092 | 35565 | 1.31% |
| 2025-10-17 | 20.33 | 20.23 | -0.29 | -1.41% | 20.10 | 20.82 | 211922 | 43341 | 1.58% |
| 2025-10-16 | 21.10 | 20.52 | -0.76 | -3.57% | 20.45 | 21.13 | 238697 | 49460 | 1.78% |
| 2025-10-15 | 20.50 | 21.28 | 1.29 | 6.45% | 20.13 | 21.72 | 411056 | 86430 | 3.06% |
| 2025-10-14 | 20.10 | 19.99 | -0.19 | -0.94% | 19.89 | 20.88 | 327650 | 66652 | 2.44% |
| 2025-10-13 | 19.50 | 20.18 | -0.04 | -0.20% | 19.50 | 20.85 | 505153 | 102397 | 3.76% |
| 2025-10-10 | 18.38 | 20.22 | 1.84 | 10.01% | 18.11 | 20.22 | 459958 | 91189 | 3.42% |
| 2025-10-09 | 18.61 | 18.38 | -0.12 | -0.65% | 17.68 | 18.70 | 281978 | 50903 | 2.10% |
| 2025-09-30 | 18.20 | 18.50 | 0.19 | 1.04% | 18.09 | 18.79 | 166877 | 30835 | 1.24% |
| 2025-09-29 | 17.74 | 18.31 | 0.47 | 2.63% | 17.53 | 18.44 | 206152 | 37468 | 1.53% |
| 2025-09-26 | 17.30 | 17.84 | 0.34 | 1.94% | 17.30 | 18.03 | 179717 | 31956 | 1.34% |
| 2025-09-25 | 18.26 | 17.50 | -0.40 | -2.23% | 17.49 | 18.26 | 183304 | 32602 | 1.36% |
| 2025-09-24 | 17.87 | 17.90 | 0.00 | 0.00% | 17.45 | 18.05 | 165936 | 29374 | 1.23% |
| 2025-09-23 | 18.00 | 17.90 | -0.33 | -1.81% | 17.66 | 18.49 | 168527 | 30241 | 1.25% |
| 2025-09-22 | 17.91 | 18.23 | 0.16 | 0.89% | 17.38 | 18.28 | 236825 | 42454 | 1.76% |
| 2025-09-19 | 18.02 | 18.07 | 0.14 | 0.78% | 17.88 | 18.41 | 158585 | 28656 | 1.18% |
| 2025-09-18 | 17.76 | 17.93 | 0.17 | 0.96% | 17.62 | 18.30 | 263409 | 47393 | 1.96% |
| 2025-09-17 | 17.80 | 17.76 | -0.08 | -0.45% | 17.42 | 17.97 | 256824 | 45579 | 1.91% |
| 2025-09-16 | 18.10 | 17.84 | -0.44 | -2.41% | 17.73 | 18.44 | 321408 | 57776 | 2.39% |
| 2025-09-15 | 17.75 | 18.28 | 0.56 | 3.16% | 17.51 | 18.54 | 401843 | 72202 | 2.99% |
| 2025-09-12 | 17.18 | 17.72 | 0.65 | 3.81% | 17.05 | 18.00 | 476431 | 83696 | 3.54% |
| 2025-09-11 | 16.38 | 17.07 | 0.68 | 4.15% | 16.32 | 17.16 | 415810 | 70281 | 3.09% |
| 2025-09-10 | 16.40 | 16.39 | -0.06 | -0.36% | 16.18 | 16.59 | 180232 | 29465 | 1.34% |
| 2025-09-09 | 16.36 | 16.45 | 0.04 | 0.24% | 16.21 | 16.79 | 298541 | 49234 | 2.22% |
| 2025-09-08 | 15.97 | 16.41 | 0.52 | 3.27% | 15.90 | 16.61 | 361116 | 58908 | 2.69% |
| 2025-09-05 | 15.75 | 15.89 | 0.11 | 0.70% | 15.64 | 15.90 | 170612 | 26944 | 1.27% |
| 2025-09-04 | 15.65 | 15.78 | 0.03 | 0.19% | 15.41 | 15.89 | 208817 | 32700 | 1.55% |
| 2025-09-03 | 15.71 | 15.75 | 0.13 | 0.83% | 15.64 | 15.99 | 257260 | 40710 | 1.91% |
| 2025-09-02 | 16.28 | 15.62 | -0.66 | -4.05% | 15.48 | 16.31 | 314279 | 49420 | 2.34% |
| 2025-09-01 | 15.99 | 16.28 | 0.54 | 3.43% | 15.99 | 16.39 | 437119 | 70944 | 3.25% |
| 2025-08-29 | 15.80 | 15.74 | -0.06 | -0.38% | 15.70 | 16.07 | 205144 | 32551 | 1.53% |
| 2025-08-28 | 15.72 | 15.80 | 0.07 | 0.45% | 15.42 | 15.88 | 205877 | 32299 | 1.53% |
| 2025-08-27 | 16.09 | 15.73 | -0.37 | -2.30% | 15.72 | 16.38 | 289424 | 46512 | 2.15% |
| 2025-08-26 | 15.99 | 16.10 | 0.11 | 0.69% | 15.72 | 16.25 | 281126 | 44967 | 2.09% |
| 2025-08-25 | 15.62 | 15.99 | 0.37 | 2.37% | 15.56 | 16.25 | 461075 | 73501 | 3.43% |
| 2025-08-22 | 15.51 | 15.62 | 0.09 | 0.58% | 15.40 | 15.62 | 222517 | 34525 | 1.66% |
| 2025-08-21 | 15.76 | 15.53 | -0.04 | -0.26% | 15.50 | 15.77 | 215634 | 33641 | 1.60% |
| 2025-08-20 | 15.40 | 15.57 | 0.09 | 0.58% | 15.30 | 15.64 | 199789 | 30974 | 1.49% |
| 2025-08-19 | 15.43 | 15.48 | 0.01 | 0.06% | 15.36 | 15.80 | 333548 | 52012 | 2.48% |
| 2025-08-18 | 15.40 | 15.47 | 0.13 | 0.85% | 15.30 | 15.60 | 250186 | 38706 | 1.86% |
| 2025-08-15 | 15.05 | 15.34 | 0.18 | 1.19% | 15.04 | 15.37 | 260916 | 39791 | 1.94% |
| 2025-08-14 | 15.57 | 15.16 | -0.43 | -2.76% | 15.15 | 15.85 | 344607 | 53268 | 2.56% |
| 2025-08-13 | 15.60 | 15.59 | 0.00 | 0.00% | 15.49 | 15.67 | 241821 | 37632 | 1.80% |
| 2025-08-12 | 15.81 | 15.59 | -0.36 | -2.26% | 15.52 | 15.91 | 305319 | 47625 | 2.27% |
| 2025-08-11 | 16.21 | 15.95 | -0.33 | -2.03% | 15.86 | 16.22 | 439332 | 70088 | 3.27% |
| 2025-08-08 | 15.38 | 16.28 | 0.84 | 5.44% | 15.37 | 16.88 | 780575 | 124798 | 5.81% |
| 2025-08-07 | 15.80 | 15.44 | 0.04 | 0.26% | 15.38 | 15.82 | 357097 | 55465 | 2.66% |
| 2025-08-06 | 15.25 | 15.40 | 0.12 | 0.79% | 15.02 | 15.43 | 341520 | 52102 | 2.54% |
| 2025-08-05 | 15.20 | 15.28 | 0.02 | 0.13% | 15.20 | 15.45 | 246579 | 37721 | 1.83% |
| 2025-08-04 | 15.14 | 15.26 | -0.06 | -0.39% | 15.10 | 15.48 | 263407 | 40235 | 1.96% |
| 2025-08-01 | 15.39 | 15.32 | -0.07 | -0.45% | 15.28 | 15.50 | 286546 | 44079 | 2.13% |
| 2025-07-31 | 15.66 | 15.39 | -0.48 | -3.02% | 15.34 | 16.14 | 550258 | 85692 | 4.09% |
| 2025-07-30 | 16.05 | 15.87 | -0.68 | -4.11% | 15.81 | 16.50 | 641886 | 103425 | 4.77% |
| 2025-07-29 | 15.96 | 16.55 | 0.60 | 3.76% | 15.43 | 16.89 | 1039546 | 167715 | 7.73% |
| 2025-07-28 | 16.11 | 15.95 | -0.50 | -3.04% | 15.74 | 16.27 | 753654 | 120661 | 5.61% |
| 2025-07-25 | 17.80 | 16.45 | -1.83 | -10.01% | 16.45 | 17.85 | 1307259 | 221373 | 9.72% |