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 | 18.73 | 18.79 | 0.06 | 0.32% | 18.65 | 18.83 | 218505 | 40953 | 1.28% |
| 2025-10-30 | 19.11 | 18.73 | -0.61 | -3.15% | 18.70 | 19.12 | 422656 | 79726 | 2.48% |
| 2025-10-29 | 19.61 | 19.34 | -0.46 | -2.32% | 19.06 | 19.62 | 618349 | 119262 | 3.63% |
| 2025-10-28 | 19.03 | 19.80 | 1.20 | 6.45% | 18.65 | 20.00 | 959128 | 185970 | 5.64% |
| 2025-10-27 | 18.54 | 18.60 | 0.06 | 0.32% | 18.41 | 18.66 | 363912 | 67438 | 2.14% |
| 2025-10-24 | 18.19 | 18.54 | 0.28 | 1.53% | 18.19 | 18.95 | 417154 | 77621 | 2.45% |
| 2025-10-23 | 18.20 | 18.26 | 0.00 | 0.00% | 18.10 | 18.64 | 349733 | 64087 | 2.06% |
| 2025-10-22 | 18.48 | 18.26 | -0.29 | -1.56% | 18.21 | 18.62 | 280532 | 51549 | 1.65% |
| 2025-10-21 | 18.48 | 18.55 | 0.07 | 0.38% | 18.40 | 18.65 | 272846 | 50541 | 1.60% |
| 2025-10-20 | 18.78 | 18.48 | -0.11 | -0.59% | 18.36 | 18.88 | 342091 | 63369 | 2.01% |
| 2025-10-17 | 19.47 | 18.59 | -1.12 | -5.68% | 18.55 | 19.49 | 562361 | 106826 | 3.30% |
| 2025-10-16 | 19.62 | 19.71 | -0.08 | -0.40% | 19.60 | 20.17 | 506016 | 100418 | 2.97% |
| 2025-10-15 | 20.27 | 19.79 | -0.79 | -3.84% | 19.01 | 20.32 | 740334 | 144550 | 4.35% |
| 2025-10-14 | 21.66 | 20.58 | -0.86 | -4.01% | 20.41 | 21.66 | 1110854 | 231618 | 6.53% |
| 2025-10-13 | 19.22 | 21.44 | 1.56 | 7.85% | 19.15 | 21.50 | 1377044 | 286869 | 8.09% |
| 2025-10-10 | 18.65 | 19.88 | 1.15 | 6.14% | 18.63 | 20.18 | 1127935 | 220766 | 6.63% |
| 2025-10-09 | 18.47 | 18.73 | -0.04 | -0.21% | 18.26 | 18.74 | 392950 | 72806 | 2.31% |
| 2025-09-30 | 18.36 | 18.77 | 0.41 | 2.23% | 18.36 | 18.88 | 384560 | 71765 | 2.26% |
| 2025-09-29 | 18.35 | 18.36 | 0.02 | 0.11% | 17.96 | 18.48 | 310084 | 56623 | 1.82% |
| 2025-09-26 | 18.41 | 18.34 | -0.11 | -0.60% | 18.30 | 18.80 | 405007 | 75030 | 2.38% |
| 2025-09-25 | 18.71 | 18.45 | -0.38 | -2.02% | 18.43 | 18.80 | 303722 | 56417 | 1.78% |
| 2025-09-24 | 18.75 | 18.83 | -0.04 | -0.21% | 18.54 | 18.86 | 270270 | 50587 | 1.59% |
| 2025-09-23 | 19.26 | 18.87 | -0.51 | -2.63% | 18.36 | 19.31 | 501676 | 94101 | 2.95% |
| 2025-09-22 | 19.40 | 19.38 | -0.13 | -0.67% | 19.12 | 19.68 | 432575 | 83543 | 2.54% |
| 2025-09-19 | 18.95 | 19.51 | 0.46 | 2.41% | 18.92 | 20.15 | 909260 | 180027 | 5.34% |
| 2025-09-18 | 19.45 | 19.05 | -0.41 | -2.11% | 18.75 | 19.70 | 545288 | 105126 | 3.20% |
| 2025-09-17 | 19.22 | 19.46 | 0.15 | 0.78% | 19.17 | 19.58 | 380339 | 73688 | 2.23% |
| 2025-09-16 | 19.41 | 19.31 | -0.14 | -0.72% | 19.03 | 19.55 | 407131 | 78446 | 2.39% |
| 2025-09-15 | 19.82 | 19.45 | -0.36 | -1.82% | 19.43 | 19.88 | 536460 | 104902 | 3.15% |
| 2025-09-12 | 19.19 | 19.81 | 0.62 | 3.23% | 19.11 | 20.18 | 968200 | 190920 | 5.69% |
| 2025-09-11 | 18.88 | 19.19 | 0.34 | 1.80% | 18.63 | 19.44 | 551999 | 105036 | 3.24% |
| 2025-09-10 | 18.70 | 18.85 | 0.01 | 0.05% | 18.65 | 19.05 | 412790 | 77996 | 2.43% |
| 2025-09-09 | 19.08 | 18.84 | -0.36 | -1.88% | 18.72 | 19.82 | 819877 | 157875 | 4.82% |
| 2025-09-08 | 19.39 | 19.20 | -0.41 | -2.09% | 18.93 | 19.66 | 768381 | 147555 | 4.52% |
| 2025-09-05 | 19.00 | 19.61 | -0.33 | -1.65% | 18.03 | 20.38 | 1192750 | 227948 | 7.01% |
| 2025-09-04 | 20.87 | 19.94 | -2.21 | -9.98% | 19.94 | 21.15 | 879086 | 177451 | 5.17% |
| 2025-09-03 | 24.73 | 22.15 | -2.46 | -10.00% | 22.15 | 25.21 | 1083705 | 250041 | 6.37% |
| 2025-09-02 | 25.00 | 24.61 | -0.75 | -2.96% | 24.00 | 25.00 | 840838 | 206550 | 4.94% |
| 2025-09-01 | 26.05 | 25.36 | -0.36 | -1.40% | 24.35 | 26.14 | 1185527 | 301449 | 6.97% |
| 2025-08-29 | 23.86 | 25.72 | 1.77 | 7.39% | 23.72 | 26.28 | 1514222 | 375595 | 8.90% |
| 2025-08-28 | 24.00 | 23.95 | -0.14 | -0.58% | 22.74 | 24.00 | 1126078 | 263343 | 6.62% |
| 2025-08-27 | 25.38 | 24.09 | -1.28 | -5.05% | 24.07 | 25.38 | 1168130 | 286322 | 6.86% |
| 2025-08-26 | 25.63 | 25.37 | -0.47 | -1.82% | 25.30 | 26.29 | 993084 | 253685 | 5.84% |
| 2025-08-25 | 25.62 | 25.84 | 0.22 | 0.86% | 25.00 | 26.14 | 1071491 | 275934 | 6.30% |
| 2025-08-22 | 25.05 | 25.62 | 0.47 | 1.87% | 24.80 | 25.67 | 1019647 | 257697 | 5.99% |
| 2025-08-21 | 26.00 | 25.15 | -1.15 | -4.37% | 25.05 | 26.30 | 1111904 | 283244 | 6.53% |
| 2025-08-20 | 26.70 | 26.30 | -0.37 | -1.39% | 25.97 | 27.13 | 1169102 | 310287 | 6.87% |
| 2025-08-19 | 27.20 | 26.67 | -1.10 | -3.96% | 26.20 | 28.11 | 1627306 | 439273 | 9.56% |
| 2025-08-18 | 25.30 | 27.77 | 2.22 | 8.69% | 25.27 | 27.97 | 2183942 | 574754 | 12.83% |
| 2025-08-15 | 27.45 | 25.55 | -2.01 | -7.29% | 25.19 | 27.90 | 2435050 | 628935 | 14.31% |
| 2025-08-14 | 29.46 | 27.56 | -1.30 | -4.50% | 27.05 | 30.68 | 2684176 | 775837 | 15.77% |
| 2025-08-13 | 25.95 | 28.86 | 2.62 | 9.98% | 25.80 | 28.86 | 1502109 | 419687 | 8.83% |
| 2025-08-12 | 25.58 | 26.24 | 0.62 | 2.42% | 25.13 | 26.95 | 1945064 | 505886 | 11.43% |
| 2025-08-11 | 23.30 | 25.62 | 2.32 | 9.96% | 23.10 | 25.63 | 1855773 | 458009 | 10.90% |
| 2025-08-08 | 23.00 | 23.30 | -0.35 | -1.48% | 23.00 | 24.15 | 1280209 | 300905 | 7.52% |
| 2025-08-07 | 24.20 | 23.65 | -0.01 | -0.04% | 22.21 | 24.50 | 1997297 | 468534 | 11.74% |
| 2025-08-06 | 21.52 | 23.66 | 2.15 | 10.00% | 21.31 | 23.66 | 1791963 | 410101 | 10.53% |
| 2025-08-05 | 22.00 | 21.51 | -0.09 | -0.42% | 21.28 | 22.58 | 1544181 | 336626 | 9.07% |
| 2025-08-04 | 19.79 | 21.60 | 1.50 | 7.46% | 19.79 | 21.88 | 1401678 | 297244 | 8.24% |
| 2025-08-01 | 21.31 | 20.10 | -1.19 | -5.59% | 19.68 | 21.32 | 1031311 | 210371 | 6.06% |
| 2025-07-31 | 20.28 | 21.29 | 0.62 | 3.00% | 20.21 | 21.30 | 1174592 | 246494 | 6.90% |
| 2025-07-30 | 21.50 | 20.67 | -0.92 | -4.26% | 20.29 | 21.92 | 1418285 | 298020 | 8.33% |
| 2025-07-29 | 21.10 | 21.59 | 0.45 | 2.13% | 20.74 | 22.22 | 1593008 | 341621 | 9.36% |
| 2025-07-28 | 19.68 | 21.14 | 1.51 | 7.69% | 19.51 | 21.44 | 1453597 | 299815 | 8.54% |
| 2025-07-25 | 19.46 | 19.63 | 0.32 | 1.66% | 19.12 | 20.00 | 954311 | 186979 | 5.61% |
| 2025-07-24 | 18.90 | 19.31 | 0.20 | 1.05% | 18.89 | 19.60 | 967688 | 186454 | 5.69% |