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 | 28.90 | 28.18 | -0.88 | -3.03% | 28.14 | 30.18 | 606671 | 175121 | 7.41% |
| 2025-10-30 | 30.06 | 29.06 | -0.40 | -1.36% | 28.57 | 30.96 | 907481 | 269003 | 11.08% |
| 2025-10-29 | 27.01 | 29.46 | 2.68 | 10.01% | 27.00 | 29.46 | 397205 | 113494 | 4.85% |
| 2025-10-28 | 27.43 | 26.78 | -1.09 | -3.91% | 26.50 | 27.80 | 481548 | 129339 | 5.88% |
| 2025-10-27 | 27.30 | 27.87 | 0.54 | 1.98% | 26.30 | 28.20 | 706375 | 192096 | 8.63% |
| 2025-10-24 | 26.20 | 27.33 | 1.71 | 6.67% | 26.18 | 27.35 | 503429 | 136026 | 6.15% |
| 2025-10-23 | 26.00 | 25.62 | -0.80 | -3.03% | 25.40 | 26.39 | 404539 | 104197 | 4.94% |
| 2025-10-22 | 26.22 | 26.42 | -0.09 | -0.34% | 25.01 | 26.98 | 632602 | 163975 | 7.72% |
| 2025-10-21 | 26.50 | 26.51 | 0.02 | 0.08% | 26.18 | 27.45 | 755503 | 202273 | 9.22% |
| 2025-10-20 | 27.01 | 26.49 | -0.65 | -2.39% | 25.70 | 27.72 | 780858 | 207804 | 9.53% |
| 2025-10-17 | 26.47 | 27.14 | -0.23 | -0.84% | 26.10 | 28.48 | 1160704 | 316149 | 14.16% |
| 2025-10-16 | 26.66 | 27.37 | 2.49 | 10.01% | 25.38 | 27.37 | 1104342 | 294035 | 13.48% |
| 2025-10-15 | 23.20 | 24.88 | 2.26 | 9.99% | 23.20 | 24.88 | 732891 | 177152 | 8.94% |
| 2025-10-14 | 23.92 | 22.62 | -0.72 | -3.08% | 22.39 | 25.18 | 896537 | 210634 | 10.94% |
| 2025-10-13 | 21.40 | 23.34 | 0.82 | 3.64% | 21.26 | 24.77 | 956954 | 220961 | 11.68% |
| 2025-10-10 | 20.65 | 22.52 | 2.05 | 10.01% | 20.56 | 22.52 | 534338 | 116724 | 6.52% |
| 2025-10-09 | 20.19 | 20.47 | 0.28 | 1.39% | 20.10 | 20.93 | 356229 | 73286 | 4.35% |
| 2025-09-30 | 19.15 | 20.19 | 1.08 | 5.65% | 18.93 | 20.47 | 407348 | 80726 | 4.97% |
| 2025-09-29 | 19.22 | 19.11 | 0.01 | 0.05% | 18.73 | 19.50 | 311141 | 59323 | 3.80% |
| 2025-09-26 | 18.00 | 19.10 | 0.88 | 4.83% | 18.00 | 19.77 | 522519 | 100367 | 6.38% |
| 2025-09-25 | 18.30 | 18.22 | -0.08 | -0.44% | 18.02 | 18.49 | 206925 | 37678 | 2.52% |
| 2025-09-24 | 18.00 | 18.30 | 0.25 | 1.39% | 17.86 | 18.31 | 155040 | 28139 | 1.89% |
| 2025-09-23 | 17.90 | 18.05 | 0.15 | 0.84% | 17.52 | 18.14 | 167389 | 29949 | 2.04% |
| 2025-09-22 | 17.85 | 17.90 | 0.05 | 0.28% | 17.63 | 18.00 | 124481 | 22158 | 1.52% |
| 2025-09-19 | 17.65 | 17.85 | 0.20 | 1.13% | 17.54 | 17.98 | 161541 | 28711 | 1.97% |
| 2025-09-18 | 17.50 | 17.65 | 0.06 | 0.34% | 17.42 | 18.09 | 235664 | 42049 | 2.88% |
| 2025-09-17 | 17.19 | 17.59 | 0.40 | 2.33% | 17.11 | 17.76 | 186609 | 32651 | 2.28% |
| 2025-09-16 | 17.37 | 17.19 | -0.23 | -1.32% | 17.06 | 17.43 | 135384 | 23281 | 1.65% |
| 2025-09-15 | 17.49 | 17.42 | -0.16 | -0.91% | 17.23 | 17.61 | 189446 | 32935 | 2.31% |
| 2025-09-12 | 18.03 | 17.58 | 0.08 | 0.46% | 17.53 | 18.50 | 238377 | 42638 | 2.91% |
| 2025-09-11 | 17.27 | 17.50 | 0.21 | 1.21% | 17.09 | 17.69 | 164389 | 28599 | 2.01% |
| 2025-09-10 | 17.22 | 17.29 | -0.03 | -0.17% | 16.91 | 17.37 | 152696 | 26175 | 1.86% |
| 2025-09-09 | 17.15 | 17.32 | 0.24 | 1.41% | 17.02 | 17.73 | 203791 | 35429 | 2.49% |
| 2025-09-08 | 17.04 | 17.08 | 0.08 | 0.47% | 16.94 | 17.13 | 143950 | 24529 | 1.76% |
| 2025-09-05 | 16.66 | 17.00 | 0.34 | 2.04% | 16.56 | 17.06 | 176404 | 29766 | 2.15% |
| 2025-09-04 | 16.76 | 16.66 | -0.11 | -0.66% | 16.40 | 16.95 | 164849 | 27478 | 2.01% |
| 2025-09-03 | 16.56 | 16.77 | 0.25 | 1.51% | 16.33 | 16.88 | 220398 | 36686 | 2.69% |
| 2025-09-02 | 17.16 | 16.52 | -0.54 | -3.17% | 16.35 | 17.20 | 314904 | 52399 | 3.85% |
| 2025-09-01 | 17.60 | 17.06 | -1.05 | -5.80% | 17.00 | 17.71 | 469058 | 80891 | 5.73% |
| 2025-08-29 | 18.15 | 18.11 | 0.04 | 0.22% | 17.84 | 18.15 | 144308 | 26009 | 1.76% |
| 2025-08-28 | 17.94 | 18.07 | 0.16 | 0.89% | 17.59 | 18.15 | 156012 | 27899 | 1.91% |
| 2025-08-27 | 18.53 | 17.91 | -0.43 | -2.34% | 17.91 | 18.60 | 134407 | 24575 | 1.64% |
| 2025-08-26 | 18.15 | 18.34 | 0.11 | 0.60% | 18.02 | 18.70 | 173737 | 31985 | 2.12% |
| 2025-08-25 | 17.98 | 18.23 | 0.32 | 1.79% | 17.85 | 18.38 | 166337 | 30205 | 2.03% |
| 2025-08-22 | 17.90 | 17.91 | -0.07 | -0.39% | 17.76 | 18.07 | 111643 | 19973 | 1.36% |
| 2025-08-21 | 18.02 | 17.98 | -0.01 | -0.06% | 17.84 | 18.08 | 127505 | 22911 | 1.56% |
| 2025-08-20 | 17.69 | 17.99 | 0.30 | 1.70% | 17.58 | 18.04 | 203453 | 36441 | 2.48% |
| 2025-08-19 | 17.65 | 17.69 | 0.09 | 0.51% | 17.65 | 18.07 | 142369 | 25335 | 1.74% |
| 2025-08-18 | 17.77 | 17.60 | 0.00 | 0.00% | 17.53 | 17.89 | 162705 | 28800 | 1.99% |
| 2025-08-15 | 17.05 | 17.60 | 0.50 | 2.92% | 17.01 | 17.68 | 174264 | 30478 | 2.13% |
| 2025-08-14 | 17.22 | 17.10 | -0.01 | -0.06% | 17.09 | 17.38 | 138971 | 23953 | 1.70% |
| 2025-08-13 | 17.10 | 17.11 | 0.01 | 0.06% | 17.05 | 17.19 | 123777 | 21204 | 1.51% |
| 2025-08-12 | 17.35 | 17.10 | -0.16 | -0.93% | 17.06 | 17.45 | 120066 | 20627 | 1.47% |
| 2025-08-11 | 17.40 | 17.26 | -0.07 | -0.40% | 17.21 | 17.41 | 104183 | 17991 | 1.27% |
| 2025-08-08 | 17.26 | 17.33 | -0.04 | -0.23% | 17.24 | 17.40 | 60965 | 10567 | 0.74% |
| 2025-08-07 | 17.26 | 17.37 | 0.13 | 0.75% | 17.15 | 17.43 | 93453 | 16176 | 1.14% |
| 2025-08-06 | 17.01 | 17.24 | 0.15 | 0.88% | 17.01 | 17.33 | 91872 | 15805 | 1.12% |
| 2025-08-05 | 16.96 | 17.09 | 0.12 | 0.71% | 16.91 | 17.14 | 87338 | 14895 | 1.07% |
| 2025-08-04 | 16.93 | 16.97 | 0.02 | 0.12% | 16.82 | 16.99 | 90692 | 15335 | 1.11% |
| 2025-08-01 | 16.93 | 16.95 | -0.02 | -0.12% | 16.87 | 17.03 | 69229 | 11740 | 0.85% |
| 2025-07-31 | 17.16 | 16.97 | -0.21 | -1.22% | 16.88 | 17.20 | 79246 | 13480 | 0.97% |
| 2025-07-30 | 17.25 | 17.18 | -0.13 | -0.75% | 17.08 | 17.38 | 82372 | 14208 | 1.01% |
| 2025-07-29 | 17.09 | 17.31 | 0.20 | 1.17% | 16.89 | 17.40 | 115781 | 19845 | 1.41% |
| 2025-07-28 | 17.17 | 17.11 | -0.09 | -0.52% | 17.05 | 17.21 | 86313 | 14767 | 1.05% |
| 2025-07-25 | 17.46 | 17.20 | -0.25 | -1.43% | 17.11 | 17.47 | 112275 | 19371 | 1.37% |
| 2025-07-24 | 17.32 | 17.45 | 0.02 | 0.11% | 17.21 | 17.48 | 106158 | 18396 | 1.30% |