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 | 19.70 | 21.21 | 1.49 | 7.56% | 19.69 | 21.58 | 447658 | 93724 | 9.89% |
| 2025-10-30 | 20.65 | 19.72 | -1.17 | -5.60% | 19.71 | 20.66 | 272135 | 54523 | 6.01% |
| 2025-10-29 | 20.55 | 20.89 | 0.35 | 1.70% | 20.10 | 20.94 | 263173 | 53974 | 5.81% |
| 2025-10-28 | 22.10 | 20.54 | -1.76 | -7.89% | 20.45 | 22.10 | 421753 | 88471 | 9.32% |
| 2025-10-27 | 23.26 | 22.30 | -0.93 | -4.00% | 22.19 | 23.26 | 436777 | 97973 | 9.65% |
| 2025-10-24 | 23.00 | 23.23 | -0.07 | -0.30% | 22.42 | 23.50 | 417175 | 95703 | 9.21% |
| 2025-10-23 | 24.20 | 23.30 | -0.90 | -3.72% | 23.10 | 24.85 | 635199 | 151465 | 14.03% |
| 2025-10-22 | 22.00 | 24.20 | 2.20 | 10.00% | 21.71 | 24.20 | 521556 | 121626 | 11.52% |
| 2025-10-21 | 22.58 | 22.00 | -0.42 | -1.87% | 21.89 | 22.98 | 511088 | 113779 | 11.29% |
| 2025-10-20 | 23.90 | 22.42 | -0.85 | -3.65% | 22.16 | 23.90 | 654894 | 149791 | 14.46% |
| 2025-10-17 | 21.45 | 23.27 | 2.12 | 10.02% | 21.33 | 23.27 | 551176 | 124842 | 12.17% |
| 2025-10-16 | 20.80 | 21.15 | 0.35 | 1.68% | 20.32 | 21.76 | 400384 | 84349 | 8.84% |
| 2025-10-15 | 20.02 | 20.80 | 0.83 | 4.16% | 20.01 | 21.48 | 371605 | 77772 | 8.21% |
| 2025-10-14 | 20.47 | 19.97 | -0.37 | -1.82% | 19.86 | 20.77 | 145950 | 29615 | 3.22% |
| 2025-10-13 | 19.49 | 20.34 | 0.30 | 1.50% | 19.27 | 20.73 | 144995 | 29282 | 3.20% |
| 2025-10-10 | 20.17 | 20.23 | 0.03 | 0.15% | 20.07 | 20.69 | 106240 | 21561 | 2.35% |
| 2025-10-09 | 20.70 | 20.20 | -0.36 | -1.75% | 19.90 | 20.70 | 105110 | 21154 | 2.32% |
| 2025-09-30 | 20.42 | 20.56 | 0.15 | 0.73% | 20.18 | 20.78 | 119143 | 24406 | 2.63% |
| 2025-09-29 | 19.90 | 20.41 | 0.57 | 2.87% | 19.60 | 20.47 | 129058 | 25995 | 2.85% |
| 2025-09-26 | 20.03 | 19.84 | -0.46 | -2.27% | 19.69 | 20.12 | 104172 | 20709 | 2.30% |
| 2025-09-25 | 20.49 | 20.30 | -0.22 | -1.07% | 20.28 | 21.11 | 129085 | 26637 | 2.85% |
| 2025-09-24 | 20.03 | 20.52 | 0.41 | 2.04% | 19.90 | 20.65 | 121029 | 24609 | 2.67% |
| 2025-09-23 | 20.90 | 20.11 | -0.91 | -4.33% | 19.62 | 21.04 | 205010 | 41256 | 4.53% |
| 2025-09-22 | 20.90 | 21.02 | 0.13 | 0.62% | 20.88 | 21.81 | 145238 | 30759 | 3.21% |
| 2025-09-19 | 21.34 | 20.89 | -0.46 | -2.15% | 20.72 | 21.59 | 141721 | 29731 | 3.13% |
| 2025-09-18 | 21.50 | 21.35 | 0.14 | 0.66% | 21.11 | 22.08 | 231565 | 49857 | 5.11% |
| 2025-09-17 | 21.65 | 21.21 | -0.40 | -1.85% | 21.08 | 21.66 | 146361 | 31140 | 3.23% |
| 2025-09-16 | 22.00 | 21.61 | -0.34 | -1.55% | 21.36 | 22.03 | 150801 | 32544 | 3.33% |
| 2025-09-15 | 22.01 | 21.95 | -0.53 | -2.36% | 21.89 | 22.75 | 188352 | 41591 | 4.16% |
| 2025-09-12 | 21.38 | 22.48 | 1.10 | 5.14% | 21.15 | 22.88 | 348629 | 76986 | 7.70% |
| 2025-09-11 | 20.81 | 21.38 | 0.20 | 0.94% | 20.14 | 21.60 | 203132 | 42895 | 4.49% |
| 2025-09-10 | 21.23 | 21.18 | 0.08 | 0.38% | 21.16 | 21.93 | 208942 | 44753 | 4.61% |
| 2025-09-09 | 23.03 | 21.10 | -1.94 | -8.42% | 20.94 | 23.25 | 411803 | 90361 | 9.10% |
| 2025-09-08 | 25.06 | 23.04 | -2.17 | -8.61% | 22.94 | 25.45 | 318333 | 75775 | 7.03% |
| 2025-09-05 | 25.83 | 25.21 | -0.11 | -0.43% | 24.37 | 26.20 | 289579 | 72810 | 6.40% |
| 2025-09-04 | 28.09 | 25.32 | -1.58 | -5.87% | 24.73 | 28.23 | 473232 | 124868 | 10.45% |
| 2025-09-03 | 24.73 | 26.90 | 2.45 | 10.02% | 24.54 | 26.90 | 270128 | 69600 | 5.97% |
| 2025-09-02 | 25.43 | 24.45 | -0.93 | -3.66% | 24.09 | 25.62 | 155452 | 38250 | 3.43% |
| 2025-09-01 | 25.18 | 25.38 | -0.08 | -0.31% | 24.68 | 25.75 | 218167 | 55062 | 4.82% |
| 2025-08-29 | 26.81 | 25.46 | -1.12 | -4.21% | 25.30 | 26.95 | 219133 | 56387 | 4.84% |
| 2025-08-28 | 26.78 | 26.58 | 0.06 | 0.23% | 25.58 | 26.81 | 161149 | 42367 | 3.56% |
| 2025-08-27 | 28.01 | 26.52 | -1.71 | -6.06% | 26.40 | 28.44 | 187384 | 51145 | 4.14% |
| 2025-08-26 | 29.99 | 28.23 | -1.28 | -4.34% | 28.16 | 30.10 | 160149 | 46658 | 3.54% |
| 2025-08-25 | 28.99 | 29.51 | 0.87 | 3.04% | 28.65 | 30.19 | 165034 | 48821 | 3.65% |
| 2025-08-22 | 29.95 | 28.64 | -1.36 | -4.53% | 28.45 | 30.50 | 225822 | 65247 | 4.99% |
| 2025-08-21 | 30.44 | 30.00 | -0.65 | -2.12% | 29.86 | 31.99 | 240236 | 73846 | 5.31% |
| 2025-08-20 | 33.00 | 30.65 | -3.40 | -9.99% | 30.65 | 33.50 | 237527 | 75891 | 5.25% |
| 2025-08-19 | 32.34 | 34.05 | 1.06 | 3.21% | 32.34 | 35.06 | 301327 | 101861 | 6.66% |
| 2025-08-18 | 33.74 | 32.99 | -0.76 | -2.25% | 32.14 | 34.21 | 262048 | 87280 | 5.79% |
| 2025-08-15 | 31.50 | 33.75 | 2.25 | 7.14% | 31.46 | 34.15 | 273742 | 90450 | 6.05% |
| 2025-08-14 | 32.00 | 31.50 | -0.74 | -2.30% | 31.01 | 32.43 | 187368 | 59124 | 4.14% |
| 2025-08-13 | 33.66 | 32.24 | -1.23 | -3.67% | 31.70 | 33.85 | 263594 | 85382 | 5.82% |
| 2025-08-12 | 33.90 | 33.47 | -0.43 | -1.27% | 32.15 | 34.52 | 271555 | 89787 | 6.00% |
| 2025-08-11 | 34.35 | 33.90 | 0.39 | 1.16% | 33.20 | 35.20 | 330134 | 113338 | 7.29% |
| 2025-08-08 | 32.13 | 33.51 | 0.61 | 1.85% | 30.99 | 34.50 | 411295 | 136045 | 9.08% |
| 2025-08-07 | 31.99 | 32.90 | 0.41 | 1.26% | 31.56 | 34.08 | 442653 | 146267 | 9.78% |
| 2025-08-06 | 29.50 | 32.49 | 2.45 | 8.16% | 29.50 | 33.04 | 605070 | 194542 | 13.36% |
| 2025-08-05 | 32.98 | 30.04 | -2.14 | -6.65% | 29.46 | 33.22 | 429991 | 131915 | 9.50% |
| 2025-08-04 | 30.38 | 32.18 | 1.99 | 6.59% | 28.89 | 32.65 | 490675 | 151134 | 10.84% |
| 2025-08-01 | 29.31 | 30.19 | 0.18 | 0.60% | 29.25 | 31.50 | 572686 | 173240 | 12.65% |
| 2025-07-31 | 28.79 | 30.01 | 1.49 | 5.22% | 27.00 | 30.85 | 773022 | 222265 | 17.07% |
| 2025-07-30 | 28.52 | 28.52 | 2.59 | 9.99% | 27.53 | 28.52 | 273368 | 77653 | 6.04% |
| 2025-07-29 | 25.00 | 25.93 | 2.36 | 10.01% | 25.00 | 25.93 | 160035 | 41296 | 3.53% |
| 2025-07-28 | 20.70 | 23.57 | 2.14 | 9.99% | 20.70 | 23.57 | 290043 | 65269 | 6.41% |
| 2025-07-25 | 20.41 | 21.43 | 1.03 | 5.05% | 20.41 | 22.13 | 438800 | 93146 | 9.69% |