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 | 23.80 | 23.51 | -1.23 | -4.97% | 23.50 | 24.70 | 774662 | 185922 | 15.67% |
| 2025-10-30 | 25.50 | 24.74 | -2.75 | -10.00% | 24.74 | 26.42 | 1172763 | 295822 | 23.72% |
| 2025-10-29 | 25.74 | 27.49 | 1.25 | 4.76% | 25.33 | 27.80 | 1217102 | 329315 | 24.62% |
| 2025-10-28 | 25.41 | 26.24 | 0.83 | 3.27% | 24.75 | 27.62 | 1335688 | 352228 | 27.02% |
| 2025-10-27 | 24.46 | 25.41 | 0.85 | 3.46% | 24.25 | 26.18 | 1255772 | 314966 | 25.40% |
| 2025-10-24 | 23.50 | 24.56 | 0.35 | 1.45% | 23.10 | 25.05 | 1291692 | 310219 | 26.13% |
| 2025-10-23 | 22.10 | 24.21 | 0.88 | 3.77% | 21.50 | 25.00 | 1436681 | 336590 | 29.06% |
| 2025-10-22 | 22.95 | 23.33 | 0.58 | 2.55% | 22.51 | 24.74 | 1351333 | 317913 | 27.33% |
| 2025-10-21 | 22.40 | 22.75 | -0.01 | -0.04% | 22.22 | 23.22 | 826635 | 188526 | 16.72% |
| 2025-10-20 | 22.53 | 22.76 | 0.23 | 1.02% | 22.08 | 23.02 | 841915 | 190735 | 17.03% |
| 2025-10-17 | 24.56 | 22.53 | -1.92 | -7.85% | 22.41 | 24.61 | 1110573 | 259470 | 22.46% |
| 2025-10-16 | 25.80 | 24.45 | -2.30 | -8.60% | 24.08 | 25.99 | 1229688 | 302293 | 24.87% |
| 2025-10-15 | 27.13 | 26.75 | -0.93 | -3.36% | 24.91 | 27.60 | 1638202 | 427046 | 33.13% |
| 2025-10-14 | 28.73 | 27.68 | 1.52 | 5.81% | 25.14 | 28.78 | 2143828 | 594794 | 43.36% |
| 2025-10-13 | 25.00 | 26.16 | 2.38 | 10.01% | 24.60 | 26.16 | 714552 | 182037 | 14.45% |
| 2025-10-10 | 23.78 | 23.78 | 2.16 | 9.99% | 23.78 | 23.78 | 54665 | 12999 | 1.11% |
| 2025-10-09 | 21.62 | 21.62 | 1.97 | 10.03% | 21.62 | 21.62 | 89088 | 19260 | 1.80% |
| 2025-09-30 | 17.88 | 19.65 | 1.79 | 10.02% | 17.71 | 19.65 | 790483 | 149649 | 15.99% |
| 2025-09-29 | 18.27 | 17.86 | -0.38 | -2.08% | 17.58 | 18.57 | 679816 | 122494 | 13.75% |
| 2025-09-26 | 21.00 | 18.24 | -1.81 | -9.03% | 18.13 | 21.00 | 1235202 | 241028 | 24.98% |
| 2025-09-25 | 19.47 | 20.05 | 1.82 | 9.98% | 19.47 | 20.05 | 311442 | 62149 | 6.30% |
| 2025-09-24 | 18.50 | 18.23 | -0.42 | -2.25% | 17.80 | 18.60 | 594915 | 108070 | 12.03% |
| 2025-09-23 | 18.56 | 18.65 | -0.01 | -0.05% | 17.96 | 18.89 | 945080 | 173916 | 19.12% |
| 2025-09-22 | 17.36 | 18.66 | 1.70 | 10.02% | 17.17 | 18.66 | 1003572 | 180351 | 20.30% |
| 2025-09-19 | 17.14 | 16.96 | -0.18 | -1.05% | 16.70 | 17.34 | 406506 | 69224 | 8.22% |
| 2025-09-18 | 16.65 | 17.14 | 0.38 | 2.27% | 16.40 | 17.98 | 780438 | 134222 | 15.79% |
| 2025-09-17 | 17.10 | 16.76 | -0.41 | -2.39% | 16.76 | 17.21 | 404387 | 68406 | 8.18% |
| 2025-09-16 | 16.98 | 17.17 | 0.52 | 3.12% | 16.70 | 17.40 | 637186 | 108886 | 12.89% |
| 2025-09-15 | 17.00 | 16.65 | -0.30 | -1.77% | 16.38 | 17.30 | 597790 | 100100 | 12.09% |
| 2025-09-12 | 18.40 | 16.95 | -0.45 | -2.59% | 16.91 | 18.50 | 853456 | 148329 | 17.26% |
| 2025-09-11 | 17.28 | 17.40 | 0.27 | 1.58% | 16.74 | 17.49 | 525134 | 90172 | 10.62% |
| 2025-09-10 | 17.00 | 17.13 | -0.16 | -0.93% | 17.00 | 17.67 | 620296 | 107062 | 12.55% |
| 2025-09-09 | 17.16 | 17.29 | 0.43 | 2.55% | 16.81 | 18.10 | 987541 | 171356 | 19.97% |
| 2025-09-08 | 15.27 | 16.86 | 1.53 | 9.98% | 15.27 | 16.86 | 545739 | 88320 | 11.04% |
| 2025-09-05 | 15.02 | 15.33 | 0.30 | 2.00% | 14.52 | 15.38 | 276188 | 41444 | 5.59% |
| 2025-09-04 | 15.84 | 15.03 | -1.02 | -6.36% | 14.50 | 15.86 | 467076 | 71178 | 9.45% |
| 2025-09-03 | 15.86 | 16.05 | 0.17 | 1.07% | 15.82 | 16.85 | 462420 | 75423 | 9.35% |
| 2025-09-02 | 16.63 | 15.88 | -0.67 | -4.05% | 15.71 | 16.67 | 411672 | 65938 | 8.33% |
| 2025-09-01 | 16.50 | 16.55 | -0.27 | -1.61% | 16.28 | 16.95 | 508374 | 84139 | 10.28% |
| 2025-08-29 | 16.17 | 16.82 | 0.35 | 2.13% | 16.01 | 17.46 | 612126 | 103474 | 12.38% |
| 2025-08-28 | 17.71 | 16.47 | -0.91 | -5.24% | 15.68 | 17.71 | 813041 | 133693 | 16.44% |
| 2025-08-27 | 16.90 | 17.38 | 0.56 | 3.33% | 16.82 | 18.29 | 918544 | 162300 | 18.58% |
| 2025-08-26 | 16.48 | 16.82 | 0.37 | 2.25% | 16.36 | 17.18 | 586526 | 98332 | 11.86% |
| 2025-08-25 | 15.76 | 16.45 | 0.67 | 4.25% | 15.74 | 16.50 | 605524 | 98864 | 12.25% |
| 2025-08-22 | 15.65 | 15.78 | 0.20 | 1.28% | 15.52 | 15.79 | 233564 | 36599 | 4.72% |
| 2025-08-21 | 15.80 | 15.58 | -0.33 | -2.07% | 15.51 | 15.97 | 261751 | 41137 | 5.29% |
| 2025-08-20 | 15.98 | 15.91 | -0.17 | -1.06% | 15.65 | 15.99 | 280424 | 44338 | 5.67% |
| 2025-08-19 | 16.18 | 16.08 | -0.08 | -0.50% | 15.85 | 16.35 | 356842 | 57434 | 7.22% |
| 2025-08-18 | 16.20 | 16.16 | 0.03 | 0.19% | 15.96 | 16.29 | 382719 | 61803 | 7.74% |
| 2025-08-15 | 16.04 | 16.13 | 0.09 | 0.56% | 15.65 | 16.14 | 347391 | 55379 | 7.03% |
| 2025-08-14 | 15.64 | 16.04 | 0.40 | 2.56% | 15.32 | 16.20 | 599957 | 95182 | 12.13% |
| 2025-08-13 | 15.40 | 15.64 | 0.18 | 1.16% | 15.38 | 15.72 | 244177 | 38123 | 4.94% |
| 2025-08-12 | 15.72 | 15.46 | -0.29 | -1.84% | 15.30 | 15.73 | 247940 | 38314 | 5.01% |
| 2025-08-11 | 15.30 | 15.75 | 0.33 | 2.14% | 15.30 | 15.83 | 219521 | 34328 | 4.44% |
| 2025-08-08 | 15.47 | 15.42 | -0.12 | -0.77% | 15.39 | 15.67 | 160212 | 24838 | 3.24% |
| 2025-08-07 | 15.80 | 15.54 | -0.35 | -2.20% | 15.51 | 15.91 | 229668 | 35862 | 4.65% |
| 2025-08-06 | 15.97 | 15.89 | 0.04 | 0.25% | 15.65 | 16.09 | 305340 | 48403 | 6.18% |
| 2025-08-05 | 15.70 | 15.85 | 0.16 | 1.02% | 15.51 | 15.90 | 236340 | 37223 | 4.78% |
| 2025-08-04 | 15.39 | 15.69 | 0.06 | 0.38% | 15.23 | 15.74 | 204974 | 31746 | 4.15% |
| 2025-08-01 | 15.09 | 15.63 | 0.39 | 2.56% | 15.09 | 15.76 | 297814 | 46171 | 6.02% |
| 2025-07-31 | 15.75 | 15.24 | -0.57 | -3.61% | 15.20 | 15.80 | 307183 | 47379 | 6.21% |
| 2025-07-30 | 15.72 | 15.81 | -0.02 | -0.13% | 15.39 | 16.11 | 294414 | 46365 | 5.95% |
| 2025-07-29 | 16.10 | 15.83 | -0.42 | -2.58% | 15.69 | 16.12 | 360270 | 57034 | 7.29% |
| 2025-07-28 | 16.31 | 16.25 | -0.22 | -1.34% | 16.00 | 16.34 | 310620 | 50162 | 6.28% |
| 2025-07-25 | 16.87 | 16.47 | -0.59 | -3.46% | 16.28 | 16.87 | 530137 | 87100 | 10.72% |
| 2025-07-24 | 16.80 | 17.06 | 0.07 | 0.41% | 16.70 | 17.56 | 729819 | 125296 | 14.76% |