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 | 21.92 | 22.60 | 0.15 | 0.67% | 21.92 | 22.90 | 119853 | 26847 | 5.86% |
| 2025-10-30 | 21.02 | 22.45 | 1.52 | 7.26% | 20.82 | 22.86 | 152050 | 33164 | 7.43% |
| 2025-10-29 | 20.18 | 20.93 | 0.47 | 2.30% | 20.07 | 21.18 | 117457 | 24437 | 5.74% |
| 2025-10-28 | 20.41 | 20.46 | -0.05 | -0.24% | 20.06 | 20.75 | 73995 | 15033 | 3.62% |
| 2025-10-27 | 20.44 | 20.51 | 0.26 | 1.28% | 20.02 | 20.83 | 100395 | 20481 | 4.91% |
| 2025-10-24 | 19.96 | 20.25 | 0.28 | 1.40% | 19.70 | 20.74 | 178547 | 36087 | 8.72% |
| 2025-10-23 | 18.14 | 19.97 | 1.82 | 10.03% | 18.13 | 19.97 | 138005 | 26656 | 6.74% |
| 2025-10-22 | 18.55 | 18.15 | -0.46 | -2.47% | 18.11 | 18.60 | 69490 | 12712 | 3.40% |
| 2025-10-21 | 18.22 | 18.61 | 0.02 | 0.11% | 18.12 | 18.73 | 92529 | 17082 | 4.52% |
| 2025-10-20 | 19.38 | 18.59 | -0.72 | -3.73% | 17.97 | 19.50 | 191082 | 35344 | 9.34% |
| 2025-10-17 | 20.50 | 19.31 | -2.15 | -10.02% | 19.31 | 20.99 | 181824 | 36256 | 8.88% |
| 2025-10-16 | 23.99 | 21.46 | -2.38 | -9.98% | 21.46 | 24.67 | 227500 | 51434 | 11.12% |
| 2025-10-15 | 23.41 | 23.84 | 0.44 | 1.88% | 23.29 | 24.17 | 87353 | 20765 | 4.27% |
| 2025-10-14 | 22.80 | 23.40 | 0.61 | 2.68% | 22.80 | 24.17 | 139254 | 32864 | 6.80% |
| 2025-10-13 | 21.36 | 22.79 | 0.06 | 0.26% | 21.24 | 22.88 | 101012 | 22256 | 4.94% |
| 2025-10-10 | 23.00 | 22.73 | -0.37 | -1.60% | 22.21 | 23.23 | 125436 | 28429 | 6.13% |
| 2025-10-09 | 22.59 | 23.10 | 0.50 | 2.21% | 22.15 | 23.39 | 125247 | 28437 | 6.12% |
| 2025-09-30 | 22.61 | 22.60 | -0.04 | -0.18% | 21.80 | 23.32 | 139025 | 31178 | 6.79% |
| 2025-09-29 | 22.70 | 22.64 | -0.06 | -0.26% | 21.97 | 23.25 | 157968 | 36034 | 7.72% |
| 2025-09-26 | 21.61 | 22.70 | 0.96 | 4.42% | 21.61 | 23.89 | 232201 | 53533 | 11.35% |
| 2025-09-25 | 21.54 | 21.74 | -0.27 | -1.23% | 20.81 | 22.60 | 203455 | 44200 | 9.94% |
| 2025-09-24 | 22.76 | 22.01 | -1.11 | -4.80% | 20.81 | 22.91 | 296009 | 64162 | 14.46% |
| 2025-09-23 | 23.84 | 23.12 | -0.76 | -3.18% | 22.52 | 24.17 | 157735 | 36580 | 7.71% |
| 2025-09-22 | 24.30 | 23.88 | 0.01 | 0.04% | 23.01 | 24.98 | 268732 | 64487 | 13.13% |
| 2025-09-19 | 22.00 | 23.87 | 2.17 | 10.00% | 21.58 | 23.87 | 242714 | 56133 | 11.86% |
| 2025-09-18 | 22.00 | 21.70 | -0.47 | -2.12% | 21.50 | 22.50 | 153981 | 33723 | 7.52% |
| 2025-09-17 | 21.51 | 22.17 | 0.64 | 2.97% | 21.01 | 22.94 | 157953 | 34830 | 7.72% |
| 2025-09-16 | 21.62 | 21.53 | -0.30 | -1.37% | 21.17 | 21.83 | 109122 | 23499 | 5.33% |
| 2025-09-15 | 21.70 | 21.83 | -0.38 | -1.71% | 21.13 | 22.45 | 164850 | 35981 | 8.06% |
| 2025-09-12 | 20.80 | 22.21 | 1.15 | 5.46% | 20.60 | 23.16 | 213063 | 47527 | 10.41% |
| 2025-09-11 | 21.26 | 21.06 | -0.09 | -0.43% | 20.35 | 21.26 | 165315 | 34257 | 8.08% |
| 2025-09-10 | 19.64 | 21.15 | 1.59 | 8.13% | 19.51 | 21.40 | 221177 | 45809 | 10.81% |
| 2025-09-09 | 19.95 | 19.56 | -0.39 | -1.95% | 19.30 | 20.30 | 115698 | 22835 | 5.65% |
| 2025-09-08 | 19.77 | 19.95 | 0.03 | 0.15% | 19.77 | 20.45 | 147212 | 29571 | 7.19% |
| 2025-09-05 | 19.60 | 19.92 | 0.41 | 2.10% | 19.00 | 20.10 | 245612 | 48319 | 12.00% |
| 2025-09-04 | 18.00 | 19.51 | 1.77 | 9.98% | 17.81 | 19.51 | 222227 | 41603 | 10.86% |
| 2025-09-03 | 17.45 | 17.74 | 0.18 | 1.03% | 17.10 | 18.43 | 111376 | 19656 | 5.44% |
| 2025-09-02 | 18.10 | 17.56 | -0.61 | -3.36% | 17.38 | 18.27 | 99116 | 17435 | 4.84% |
| 2025-09-01 | 18.00 | 18.17 | 0.19 | 1.06% | 17.88 | 19.13 | 146861 | 27358 | 7.18% |
| 2025-08-29 | 18.62 | 17.98 | -0.82 | -4.36% | 17.98 | 18.80 | 92919 | 16933 | 4.54% |
| 2025-08-28 | 18.31 | 18.80 | 0.42 | 2.29% | 17.58 | 19.19 | 154214 | 28293 | 7.54% |
| 2025-08-27 | 20.01 | 18.38 | -1.74 | -8.65% | 18.36 | 20.35 | 185890 | 35863 | 9.08% |
| 2025-08-26 | 19.69 | 20.12 | 0.43 | 2.18% | 19.69 | 20.50 | 148722 | 29953 | 7.27% |
| 2025-08-25 | 18.70 | 19.69 | 1.27 | 6.89% | 18.43 | 20.17 | 227751 | 44349 | 11.13% |
| 2025-08-22 | 18.00 | 18.42 | 0.34 | 1.88% | 17.81 | 18.44 | 99032 | 17960 | 4.84% |
| 2025-08-21 | 18.15 | 18.08 | -0.23 | -1.26% | 17.96 | 18.67 | 86110 | 15712 | 4.21% |
| 2025-08-20 | 18.44 | 18.31 | -0.13 | -0.70% | 18.10 | 18.74 | 94905 | 17457 | 4.64% |
| 2025-08-19 | 17.83 | 18.44 | 0.71 | 4.00% | 17.57 | 18.45 | 132036 | 23828 | 6.45% |
| 2025-08-18 | 18.15 | 17.73 | -0.38 | -2.10% | 17.65 | 18.27 | 102354 | 18230 | 5.00% |
| 2025-08-15 | 17.54 | 18.11 | 0.59 | 3.37% | 17.50 | 18.47 | 116605 | 20990 | 5.70% |
| 2025-08-14 | 17.80 | 17.52 | -0.45 | -2.50% | 17.50 | 17.96 | 102592 | 18086 | 5.01% |
| 2025-08-13 | 17.81 | 17.97 | 0.17 | 0.96% | 17.67 | 18.18 | 96173 | 17198 | 4.70% |
| 2025-08-12 | 18.15 | 17.80 | -0.31 | -1.71% | 17.26 | 18.20 | 143694 | 25499 | 7.02% |
| 2025-08-11 | 18.80 | 18.11 | -0.68 | -3.62% | 17.91 | 18.80 | 151291 | 27473 | 7.39% |
| 2025-08-08 | 18.77 | 18.79 | -0.15 | -0.79% | 18.41 | 19.50 | 136495 | 25679 | 6.67% |
| 2025-08-07 | 18.28 | 18.94 | 0.71 | 3.89% | 18.12 | 19.64 | 224183 | 42418 | 10.95% |
| 2025-08-06 | 18.08 | 18.23 | 0.13 | 0.72% | 17.68 | 18.40 | 136396 | 24687 | 6.66% |
| 2025-08-05 | 18.21 | 18.10 | 0.30 | 1.69% | 17.72 | 18.78 | 198296 | 35999 | 9.69% |
| 2025-08-04 | 18.43 | 17.80 | -0.33 | -1.82% | 17.40 | 18.54 | 235455 | 41923 | 11.51% |
| 2025-08-01 | 16.50 | 18.13 | 1.65 | 10.01% | 16.33 | 18.13 | 226579 | 39644 | 11.07% |
| 2025-07-31 | 15.89 | 16.48 | 0.47 | 2.94% | 15.78 | 16.74 | 189028 | 30838 | 9.24% |
| 2025-07-30 | 15.36 | 16.01 | 0.62 | 4.03% | 15.25 | 16.91 | 227693 | 37132 | 11.13% |
| 2025-07-29 | 15.63 | 15.39 | -0.07 | -0.45% | 15.22 | 15.80 | 68329 | 10527 | 3.34% |
| 2025-07-28 | 15.70 | 15.46 | -0.19 | -1.21% | 15.44 | 15.72 | 79526 | 12382 | 3.89% |
| 2025-07-25 | 16.10 | 15.65 | -0.40 | -2.49% | 15.61 | 16.14 | 95644 | 15105 | 4.67% |
| 2025-07-24 | 15.25 | 16.05 | 0.95 | 6.29% | 15.18 | 16.13 | 181966 | 28779 | 8.89% |