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 | 21.32 | 22.59 | 1.49 | 7.06% | 20.63 | 23.21 | 307564 | 69398 | 14.82% |
| 2025-10-30 | 22.19 | 21.10 | -1.31 | -5.85% | 21.00 | 22.83 | 238587 | 51354 | 11.50% |
| 2025-10-29 | 23.00 | 22.41 | -1.04 | -4.43% | 22.10 | 23.50 | 261260 | 58840 | 12.59% |
| 2025-10-28 | 22.05 | 23.45 | 0.32 | 1.38% | 21.10 | 24.43 | 413351 | 96084 | 19.92% |
| 2025-10-27 | 21.50 | 23.13 | 1.08 | 4.90% | 21.47 | 24.05 | 450203 | 101041 | 21.69% |
| 2025-10-24 | 20.00 | 22.05 | 0.96 | 4.55% | 19.81 | 22.98 | 456811 | 95246 | 22.01% |
| 2025-10-23 | 21.50 | 21.09 | -2.34 | -9.99% | 21.09 | 21.96 | 166408 | 35347 | 8.02% |
| 2025-10-22 | 21.00 | 23.43 | 2.13 | 10.00% | 20.72 | 23.43 | 492344 | 112438 | 23.72% |
| 2025-10-21 | 20.50 | 21.30 | -0.68 | -3.09% | 20.50 | 22.86 | 434487 | 92741 | 20.93% |
| 2025-10-20 | 21.98 | 21.98 | 2.00 | 10.01% | 19.91 | 21.98 | 374344 | 80258 | 18.04% |
| 2025-10-17 | 19.57 | 19.98 | 1.82 | 10.02% | 18.52 | 19.98 | 178924 | 34677 | 8.62% |
| 2025-10-16 | 16.46 | 18.16 | 1.65 | 9.99% | 16.39 | 18.16 | 83182 | 14917 | 4.01% |
| 2025-10-15 | 16.71 | 16.51 | -0.20 | -1.20% | 16.24 | 16.80 | 54623 | 8985 | 2.63% |
| 2025-10-14 | 17.40 | 16.71 | -0.35 | -2.05% | 16.55 | 17.45 | 60830 | 10310 | 2.93% |
| 2025-10-13 | 16.68 | 17.06 | -0.24 | -1.39% | 16.01 | 17.18 | 60025 | 10126 | 2.89% |
| 2025-10-10 | 17.60 | 17.30 | -0.38 | -2.15% | 17.05 | 17.63 | 70826 | 12259 | 3.41% |
| 2025-10-09 | 17.51 | 17.68 | 0.38 | 2.20% | 17.51 | 18.09 | 104890 | 18630 | 5.05% |
| 2025-09-30 | 17.24 | 17.30 | 0.32 | 1.88% | 17.00 | 18.17 | 97204 | 16927 | 4.68% |
| 2025-09-29 | 16.78 | 16.98 | 0.18 | 1.07% | 16.50 | 17.14 | 44468 | 7530 | 2.14% |
| 2025-09-26 | 16.93 | 16.80 | -0.15 | -0.88% | 16.71 | 17.11 | 45726 | 7710 | 2.20% |
| 2025-09-25 | 17.20 | 16.95 | -0.30 | -1.74% | 16.80 | 17.26 | 63071 | 10731 | 3.04% |
| 2025-09-24 | 17.13 | 17.25 | 0.05 | 0.29% | 17.00 | 17.43 | 83527 | 14412 | 4.02% |
| 2025-09-23 | 17.07 | 17.20 | 0.12 | 0.70% | 16.50 | 17.21 | 93484 | 15794 | 4.50% |
| 2025-09-22 | 16.54 | 17.08 | 0.53 | 3.20% | 16.40 | 17.75 | 97663 | 16579 | 4.71% |
| 2025-09-19 | 16.62 | 16.55 | -0.03 | -0.18% | 16.46 | 16.88 | 44645 | 7428 | 2.15% |
| 2025-09-18 | 16.85 | 16.58 | -0.31 | -1.84% | 16.40 | 17.05 | 59156 | 9944 | 2.85% |
| 2025-09-17 | 16.79 | 16.89 | 0.07 | 0.42% | 16.70 | 17.08 | 47487 | 8040 | 2.29% |
| 2025-09-16 | 16.44 | 16.82 | 0.42 | 2.56% | 16.34 | 16.87 | 53430 | 8903 | 2.57% |
| 2025-09-15 | 16.65 | 16.40 | 0.02 | 0.12% | 16.28 | 16.65 | 41494 | 6831 | 2.00% |
| 2025-09-12 | 16.06 | 16.38 | 0.31 | 1.93% | 15.96 | 16.65 | 62456 | 10219 | 3.01% |
| 2025-09-11 | 15.76 | 16.07 | 0.40 | 2.55% | 15.48 | 16.18 | 43988 | 6989 | 2.12% |
| 2025-09-10 | 15.66 | 15.67 | 0.04 | 0.26% | 15.59 | 15.88 | 22778 | 3579 | 1.10% |
| 2025-09-09 | 16.01 | 15.63 | -0.38 | -2.37% | 15.61 | 16.05 | 35999 | 5672 | 1.73% |
| 2025-09-08 | 15.73 | 16.01 | 0.29 | 1.84% | 15.63 | 16.03 | 37009 | 5861 | 1.78% |
| 2025-09-05 | 15.54 | 15.72 | 0.30 | 1.95% | 15.36 | 15.80 | 42844 | 6701 | 2.06% |
| 2025-09-04 | 15.48 | 15.42 | -0.13 | -0.84% | 15.23 | 15.82 | 52084 | 8128 | 2.51% |
| 2025-09-03 | 16.03 | 15.55 | -0.53 | -3.30% | 15.41 | 16.14 | 51785 | 8183 | 2.50% |
| 2025-09-02 | 16.56 | 16.08 | -0.42 | -2.55% | 15.66 | 16.62 | 69843 | 11187 | 3.37% |
| 2025-09-01 | 16.74 | 16.50 | -0.19 | -1.14% | 16.42 | 17.07 | 57990 | 9655 | 2.79% |
| 2025-08-29 | 17.00 | 16.69 | -0.37 | -2.17% | 16.52 | 17.06 | 46480 | 7734 | 2.24% |
| 2025-08-28 | 17.05 | 17.06 | 0.14 | 0.83% | 16.36 | 17.23 | 58512 | 9867 | 2.82% |
| 2025-08-27 | 17.42 | 16.92 | -0.52 | -2.98% | 16.91 | 17.54 | 53186 | 9179 | 2.56% |
| 2025-08-26 | 17.37 | 17.44 | 0.07 | 0.40% | 17.21 | 17.58 | 49518 | 8633 | 2.39% |
| 2025-08-25 | 17.61 | 17.37 | -0.21 | -1.19% | 17.22 | 17.70 | 66861 | 11661 | 3.22% |
| 2025-08-22 | 17.56 | 17.58 | 0.19 | 1.09% | 17.40 | 17.76 | 65142 | 11457 | 3.14% |
| 2025-08-21 | 17.54 | 17.39 | -0.13 | -0.74% | 17.29 | 17.58 | 46714 | 8130 | 2.25% |
| 2025-08-20 | 17.26 | 17.52 | 0.20 | 1.15% | 17.20 | 17.53 | 58864 | 10243 | 2.84% |
| 2025-08-19 | 17.22 | 17.32 | 0.02 | 0.12% | 17.11 | 17.40 | 50430 | 8712 | 2.43% |
| 2025-08-18 | 17.30 | 17.30 | 0.51 | 3.04% | 17.12 | 17.65 | 84466 | 14628 | 4.07% |
| 2025-08-15 | 16.62 | 16.79 | 0.21 | 1.27% | 16.61 | 16.91 | 36208 | 6084 | 1.74% |
| 2025-08-14 | 17.10 | 16.58 | -0.45 | -2.64% | 16.58 | 17.10 | 38528 | 6470 | 1.86% |
| 2025-08-13 | 17.03 | 17.03 | -0.09 | -0.53% | 16.90 | 17.17 | 39598 | 6732 | 1.91% |
| 2025-08-12 | 17.35 | 17.12 | -0.03 | -0.17% | 16.94 | 17.36 | 39586 | 6755 | 1.91% |
| 2025-08-11 | 16.79 | 17.15 | 0.38 | 2.27% | 16.79 | 17.39 | 60303 | 10323 | 2.91% |
| 2025-08-08 | 16.92 | 16.77 | -0.16 | -0.95% | 16.63 | 16.92 | 40401 | 6762 | 1.95% |
| 2025-08-07 | 16.84 | 16.93 | 0.03 | 0.18% | 16.80 | 17.15 | 60043 | 10173 | 2.89% |
| 2025-08-06 | 16.68 | 16.90 | 0.28 | 1.68% | 16.55 | 17.09 | 58202 | 9801 | 2.80% |
| 2025-08-05 | 16.59 | 16.62 | 0.15 | 0.91% | 16.42 | 16.62 | 33694 | 5578 | 1.62% |
| 2025-08-04 | 16.14 | 16.47 | 0.25 | 1.54% | 16.13 | 16.48 | 31548 | 5163 | 1.52% |
| 2025-08-01 | 16.18 | 16.22 | 0.13 | 0.81% | 16.04 | 16.28 | 25279 | 4095 | 1.22% |
| 2025-07-31 | 16.30 | 16.09 | -0.27 | -1.65% | 16.02 | 16.55 | 30257 | 4918 | 1.46% |
| 2025-07-30 | 16.64 | 16.36 | -0.23 | -1.39% | 16.20 | 16.64 | 32669 | 5344 | 1.57% |
| 2025-07-29 | 16.54 | 16.59 | 0.01 | 0.06% | 16.43 | 16.63 | 38448 | 6353 | 1.85% |
| 2025-07-28 | 16.48 | 16.58 | 0.10 | 0.61% | 16.42 | 16.62 | 49490 | 8188 | 2.38% |
| 2025-07-25 | 16.19 | 16.48 | 0.29 | 1.79% | 16.16 | 16.55 | 41357 | 6757 | 1.99% |
| 2025-07-24 | 16.05 | 16.19 | 0.15 | 0.94% | 16.05 | 16.24 | 30398 | 4918 | 1.46% |