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 | 22.50 | 22.18 | -0.57 | -2.51% | 21.60 | 22.50 | 198589 | 43696 | 4.14% |
| 2025-10-30 | 21.79 | 22.75 | 1.17 | 5.42% | 21.75 | 22.82 | 243602 | 54656 | 5.08% |
| 2025-10-29 | 21.83 | 21.58 | -0.53 | -2.40% | 21.22 | 22.00 | 114467 | 24623 | 2.39% |
| 2025-10-28 | 21.82 | 22.11 | 0.29 | 1.33% | 21.63 | 22.38 | 129184 | 28461 | 2.69% |
| 2025-10-27 | 21.16 | 21.82 | 0.65 | 3.07% | 21.07 | 22.19 | 149419 | 32519 | 3.12% |
| 2025-10-24 | 21.40 | 21.17 | -0.23 | -1.07% | 21.13 | 21.59 | 110584 | 23542 | 2.31% |
| 2025-10-23 | 21.73 | 21.40 | -0.60 | -2.73% | 21.03 | 22.18 | 151162 | 32409 | 3.15% |
| 2025-10-22 | 22.73 | 22.00 | -0.76 | -3.34% | 21.82 | 23.63 | 211841 | 47745 | 4.42% |
| 2025-10-21 | 22.79 | 22.76 | -0.14 | -0.61% | 22.46 | 23.05 | 147682 | 33485 | 3.08% |
| 2025-10-20 | 23.47 | 22.90 | -0.15 | -0.65% | 22.60 | 23.59 | 172145 | 39448 | 3.59% |
| 2025-10-17 | 24.01 | 23.05 | -1.80 | -7.24% | 23.05 | 24.16 | 244649 | 57419 | 5.10% |
| 2025-10-16 | 23.88 | 24.85 | 0.82 | 3.41% | 23.55 | 25.18 | 364692 | 88138 | 7.61% |
| 2025-10-15 | 23.49 | 24.03 | 0.79 | 3.40% | 23.24 | 25.50 | 467731 | 112730 | 9.76% |
| 2025-10-14 | 21.12 | 23.24 | 2.11 | 9.99% | 20.88 | 23.24 | 310372 | 70086 | 6.47% |
| 2025-10-13 | 20.38 | 21.13 | 0.38 | 1.83% | 20.00 | 21.50 | 163259 | 34354 | 3.41% |
| 2025-10-10 | 20.24 | 20.75 | 0.59 | 2.93% | 20.24 | 21.37 | 163218 | 34144 | 3.40% |
| 2025-10-09 | 20.50 | 20.16 | -0.36 | -1.75% | 19.92 | 20.52 | 75848 | 15267 | 1.58% |
| 2025-09-30 | 20.80 | 20.52 | -0.40 | -1.91% | 20.51 | 21.00 | 66679 | 13784 | 1.39% |
| 2025-09-29 | 20.59 | 20.92 | 0.12 | 0.58% | 20.39 | 20.94 | 63646 | 13183 | 1.33% |
| 2025-09-26 | 21.10 | 20.80 | -0.40 | -1.89% | 20.76 | 21.30 | 70686 | 14836 | 1.47% |
| 2025-09-25 | 21.50 | 21.20 | -0.29 | -1.35% | 21.15 | 21.60 | 64685 | 13794 | 1.35% |
| 2025-09-24 | 21.49 | 21.49 | 0.03 | 0.14% | 21.29 | 21.63 | 65479 | 14067 | 1.37% |
| 2025-09-23 | 21.97 | 21.46 | -0.50 | -2.28% | 21.08 | 22.04 | 83192 | 17825 | 1.74% |
| 2025-09-22 | 21.97 | 21.96 | -0.12 | -0.54% | 21.67 | 22.12 | 63005 | 13776 | 1.31% |
| 2025-09-19 | 22.00 | 22.08 | -0.05 | -0.23% | 21.61 | 22.34 | 106675 | 23351 | 2.22% |
| 2025-09-18 | 22.20 | 22.13 | -0.33 | -1.47% | 22.00 | 22.93 | 163159 | 36777 | 3.40% |
| 2025-09-17 | 23.20 | 22.46 | -1.02 | -4.34% | 22.40 | 23.40 | 179077 | 40543 | 3.73% |
| 2025-09-16 | 23.50 | 23.48 | 0.38 | 1.65% | 23.11 | 23.96 | 143103 | 33649 | 2.98% |
| 2025-09-15 | 23.57 | 23.10 | -0.47 | -1.99% | 23.01 | 24.08 | 136842 | 32071 | 2.85% |
| 2025-09-12 | 23.60 | 23.57 | -0.01 | -0.04% | 23.42 | 24.50 | 162243 | 38726 | 3.38% |
| 2025-09-11 | 22.76 | 23.58 | 0.48 | 2.08% | 22.26 | 23.63 | 179304 | 41654 | 3.74% |
| 2025-09-10 | 23.10 | 23.10 | 0.09 | 0.39% | 22.70 | 23.79 | 159881 | 37162 | 3.33% |
| 2025-09-09 | 24.53 | 23.01 | -1.83 | -7.37% | 23.00 | 24.54 | 244333 | 57199 | 5.10% |
| 2025-09-08 | 24.80 | 24.84 | -0.56 | -2.20% | 24.58 | 25.64 | 185048 | 46312 | 3.86% |
| 2025-09-05 | 25.98 | 25.40 | -1.41 | -5.26% | 24.20 | 25.99 | 299077 | 75223 | 6.24% |
| 2025-09-04 | 24.98 | 26.81 | 0.98 | 3.79% | 23.85 | 26.86 | 451335 | 113684 | 9.41% |
| 2025-09-03 | 26.47 | 25.83 | 0.84 | 3.36% | 25.50 | 27.49 | 428613 | 114377 | 8.94% |
| 2025-09-02 | 25.46 | 24.99 | -0.51 | -2.00% | 24.85 | 26.50 | 330489 | 84657 | 6.89% |
| 2025-09-01 | 24.04 | 25.50 | 1.06 | 4.34% | 23.58 | 26.50 | 427420 | 109134 | 8.91% |
| 2025-08-29 | 22.57 | 24.44 | 2.22 | 9.99% | 22.52 | 24.44 | 244484 | 59079 | 5.10% |
| 2025-08-28 | 22.62 | 22.22 | -1.06 | -4.55% | 21.70 | 23.16 | 293551 | 65640 | 6.12% |
| 2025-08-27 | 22.94 | 23.28 | 0.18 | 0.78% | 22.49 | 23.89 | 338603 | 77941 | 7.06% |
| 2025-08-26 | 23.14 | 23.10 | -0.10 | -0.43% | 22.88 | 24.77 | 468324 | 111605 | 9.77% |
| 2025-08-25 | 21.08 | 23.20 | 2.11 | 10.00% | 21.00 | 23.20 | 323739 | 73285 | 6.75% |
| 2025-08-22 | 21.50 | 21.09 | -1.34 | -5.97% | 20.90 | 21.89 | 314541 | 66585 | 6.56% |
| 2025-08-21 | 22.43 | 22.43 | 0.74 | 3.41% | 20.78 | 23.38 | 422886 | 93071 | 8.82% |
| 2025-08-20 | 19.41 | 21.69 | 1.97 | 9.99% | 19.19 | 21.69 | 356165 | 73905 | 7.43% |
| 2025-08-19 | 19.39 | 19.72 | 0.36 | 1.86% | 19.13 | 20.25 | 241552 | 47711 | 5.04% |
| 2025-08-18 | 18.91 | 19.36 | 0.38 | 2.00% | 18.90 | 19.52 | 107429 | 20662 | 2.24% |
| 2025-08-15 | 18.70 | 18.98 | 0.25 | 1.33% | 18.58 | 18.99 | 68043 | 12796 | 1.42% |
| 2025-08-14 | 19.35 | 18.73 | -0.77 | -3.95% | 18.72 | 19.40 | 110113 | 20924 | 2.30% |
| 2025-08-13 | 19.26 | 19.50 | 0.40 | 2.09% | 18.88 | 19.59 | 114939 | 22178 | 2.40% |
| 2025-08-12 | 19.14 | 19.10 | -0.07 | -0.37% | 19.00 | 19.38 | 59680 | 11423 | 1.24% |
| 2025-08-11 | 18.99 | 19.17 | 0.22 | 1.16% | 18.76 | 19.37 | 75187 | 14382 | 1.57% |
| 2025-08-08 | 19.36 | 18.95 | -0.43 | -2.22% | 18.82 | 19.38 | 97484 | 18493 | 2.03% |
| 2025-08-07 | 18.73 | 19.38 | 0.66 | 3.53% | 18.65 | 19.63 | 176023 | 33948 | 3.67% |
| 2025-08-06 | 19.03 | 18.72 | -0.38 | -1.99% | 18.69 | 19.16 | 60318 | 11339 | 1.26% |
| 2025-08-05 | 18.58 | 19.10 | 0.52 | 2.80% | 18.51 | 19.31 | 89983 | 17065 | 1.88% |
| 2025-08-04 | 18.30 | 18.58 | 0.21 | 1.14% | 18.23 | 18.69 | 49721 | 9187 | 1.04% |
| 2025-08-01 | 18.57 | 18.37 | -0.21 | -1.13% | 18.29 | 18.70 | 57174 | 10531 | 1.19% |
| 2025-07-31 | 19.06 | 18.58 | -0.43 | -2.26% | 18.49 | 19.06 | 81393 | 15227 | 1.70% |
| 2025-07-30 | 18.84 | 19.01 | 0.04 | 0.21% | 18.84 | 19.28 | 65940 | 12582 | 1.38% |
| 2025-07-29 | 19.00 | 18.97 | -0.03 | -0.16% | 18.77 | 19.08 | 52330 | 9868 | 1.09% |
| 2025-07-28 | 19.00 | 19.00 | 0.05 | 0.26% | 18.85 | 19.24 | 62144 | 11858 | 1.30% |
| 2025-07-25 | 18.89 | 18.95 | 0.01 | 0.05% | 18.81 | 19.49 | 83521 | 15944 | 1.74% |