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 | 19.02 | 20.54 | 0.34 | 1.68% | 19.02 | 20.99 | 145661 | 29853 | 9.03% |
| 2025-10-30 | 19.76 | 20.20 | 0.62 | 3.17% | 19.66 | 20.80 | 174244 | 35364 | 10.81% |
| 2025-10-29 | 19.88 | 19.58 | -0.23 | -1.16% | 19.40 | 20.12 | 117150 | 23034 | 7.27% |
| 2025-10-28 | 20.17 | 19.81 | -0.35 | -1.74% | 19.72 | 21.44 | 203166 | 41224 | 12.60% |
| 2025-10-27 | 18.30 | 20.16 | 1.83 | 9.98% | 18.30 | 20.16 | 91772 | 18191 | 5.69% |
| 2025-10-24 | 19.20 | 18.33 | -0.87 | -4.53% | 18.33 | 19.20 | 106899 | 19834 | 6.63% |
| 2025-10-23 | 19.10 | 19.20 | -0.49 | -2.49% | 18.20 | 20.30 | 162448 | 31141 | 10.08% |
| 2025-10-22 | 18.96 | 19.69 | 0.90 | 4.79% | 18.58 | 20.14 | 186194 | 36328 | 11.55% |
| 2025-10-21 | 18.88 | 18.79 | -0.08 | -0.42% | 18.35 | 18.98 | 131821 | 24646 | 8.18% |
| 2025-10-20 | 19.50 | 18.87 | 0.00 | 0.00% | 18.61 | 19.96 | 233557 | 44931 | 14.49% |
| 2025-10-17 | 17.20 | 18.87 | 1.72 | 10.03% | 16.81 | 18.87 | 153062 | 27436 | 9.49% |
| 2025-10-16 | 17.81 | 17.15 | -0.61 | -3.43% | 17.08 | 18.42 | 126267 | 22363 | 7.83% |
| 2025-10-15 | 17.44 | 17.76 | 0.21 | 1.20% | 17.22 | 18.29 | 115025 | 20573 | 7.13% |
| 2025-10-14 | 16.99 | 17.55 | 0.54 | 3.17% | 16.99 | 18.50 | 119145 | 21108 | 7.39% |
| 2025-10-13 | 16.41 | 17.01 | -0.75 | -4.22% | 16.41 | 17.36 | 88406 | 15037 | 5.48% |
| 2025-10-10 | 17.00 | 17.76 | 0.94 | 5.59% | 16.61 | 18.48 | 154919 | 27162 | 9.61% |
| 2025-10-09 | 16.36 | 16.82 | 0.47 | 2.87% | 16.35 | 17.22 | 91730 | 15372 | 5.69% |
| 2025-09-30 | 17.08 | 16.35 | -0.70 | -4.11% | 16.28 | 17.39 | 104380 | 17362 | 6.47% |
| 2025-09-29 | 16.40 | 17.05 | 0.65 | 3.96% | 16.18 | 17.32 | 115102 | 19457 | 7.14% |
| 2025-09-26 | 16.30 | 16.40 | 0.12 | 0.74% | 15.95 | 16.70 | 71830 | 11741 | 4.45% |
| 2025-09-25 | 16.53 | 16.28 | -0.43 | -2.57% | 16.22 | 16.76 | 75220 | 12355 | 4.67% |
| 2025-09-24 | 16.52 | 16.71 | 0.28 | 1.70% | 15.89 | 17.13 | 112470 | 18787 | 6.98% |
| 2025-09-23 | 16.63 | 16.43 | -0.08 | -0.48% | 15.81 | 16.78 | 92872 | 14968 | 5.76% |
| 2025-09-22 | 16.65 | 16.51 | 0.16 | 0.98% | 16.30 | 16.72 | 75657 | 12496 | 4.69% |
| 2025-09-19 | 16.67 | 16.35 | -0.56 | -3.31% | 16.33 | 17.23 | 120235 | 20075 | 7.46% |
| 2025-09-18 | 17.72 | 16.91 | -1.06 | -5.90% | 16.69 | 17.79 | 228794 | 39314 | 14.19% |
| 2025-09-17 | 18.26 | 17.97 | -0.97 | -5.12% | 17.30 | 19.86 | 262593 | 48235 | 16.29% |
| 2025-09-16 | 18.85 | 18.94 | 0.15 | 0.80% | 18.81 | 20.67 | 358330 | 70343 | 22.22% |
| 2025-09-15 | 17.12 | 18.79 | 1.71 | 10.01% | 16.56 | 18.79 | 318411 | 57456 | 19.75% |
| 2025-09-12 | 15.60 | 17.08 | 1.55 | 9.98% | 15.52 | 17.08 | 230772 | 37833 | 14.31% |
| 2025-09-11 | 15.51 | 15.53 | 0.02 | 0.13% | 15.32 | 15.55 | 58733 | 9086 | 3.64% |
| 2025-09-10 | 15.45 | 15.51 | 0.08 | 0.52% | 15.26 | 15.68 | 67003 | 10336 | 4.16% |
| 2025-09-09 | 15.75 | 15.43 | -0.32 | -2.03% | 15.28 | 15.79 | 78689 | 12209 | 4.88% |
| 2025-09-08 | 15.85 | 15.75 | -0.07 | -0.44% | 15.53 | 15.95 | 77105 | 12133 | 4.78% |
| 2025-09-05 | 15.80 | 15.82 | 0.10 | 0.64% | 15.41 | 15.85 | 87719 | 13752 | 5.44% |
| 2025-09-04 | 16.10 | 15.72 | -0.22 | -1.38% | 15.37 | 16.26 | 133076 | 21101 | 8.25% |
| 2025-09-03 | 17.12 | 15.94 | -0.78 | -4.67% | 15.87 | 17.16 | 142560 | 23373 | 8.84% |
| 2025-09-02 | 17.80 | 16.72 | -1.23 | -6.85% | 16.46 | 17.80 | 199364 | 33776 | 12.36% |
| 2025-09-01 | 17.00 | 17.95 | 0.27 | 1.53% | 17.00 | 18.38 | 232701 | 41216 | 14.43% |
| 2025-08-29 | 18.86 | 17.68 | -1.96 | -9.98% | 17.68 | 19.10 | 299908 | 54621 | 18.60% |
| 2025-08-28 | 19.64 | 19.64 | -2.18 | -9.99% | 19.64 | 20.76 | 315112 | 62623 | 19.54% |
| 2025-08-27 | 24.98 | 21.82 | -2.42 | -9.98% | 21.82 | 25.85 | 493643 | 112499 | 30.62% |
| 2025-08-26 | 22.20 | 24.24 | 2.20 | 9.98% | 19.97 | 24.24 | 473447 | 100231 | 29.36% |
| 2025-08-25 | 22.04 | 22.04 | 2.00 | 9.98% | 22.04 | 22.04 | 15142 | 3337 | 0.94% |
| 2025-08-22 | 20.04 | 20.04 | 1.82 | 9.99% | 20.04 | 20.04 | 24380 | 4885 | 1.51% |
| 2025-08-21 | 17.55 | 18.22 | 1.66 | 10.02% | 17.55 | 18.22 | 164026 | 29483 | 10.17% |
| 2025-08-20 | 14.97 | 16.56 | 1.51 | 10.03% | 14.31 | 16.56 | 243290 | 37961 | 15.09% |
| 2025-08-19 | 14.29 | 15.05 | 1.37 | 10.01% | 13.20 | 15.05 | 166758 | 23561 | 10.34% |
| 2025-08-18 | 12.46 | 13.68 | 1.24 | 9.97% | 12.20 | 13.68 | 92140 | 11995 | 5.71% |
| 2025-08-15 | 12.74 | 12.44 | -0.26 | -2.05% | 12.38 | 12.78 | 38911 | 4869 | 2.41% |
| 2025-08-14 | 12.99 | 12.70 | -0.22 | -1.70% | 12.67 | 12.99 | 29143 | 3726 | 1.81% |
| 2025-08-13 | 12.79 | 12.92 | 0.12 | 0.94% | 12.75 | 13.10 | 35372 | 4569 | 2.19% |
| 2025-08-12 | 13.39 | 12.80 | -0.20 | -1.54% | 12.71 | 13.39 | 31568 | 4050 | 1.96% |
| 2025-08-11 | 13.33 | 13.00 | 0.16 | 1.25% | 12.81 | 13.33 | 36790 | 4776 | 2.28% |
| 2025-08-08 | 12.95 | 12.84 | -0.04 | -0.31% | 12.60 | 13.17 | 42293 | 5412 | 2.62% |
| 2025-08-07 | 12.67 | 12.88 | 0.14 | 1.10% | 12.62 | 12.91 | 28134 | 3595 | 1.74% |
| 2025-08-06 | 12.95 | 12.74 | -0.10 | -0.78% | 12.65 | 12.95 | 24511 | 3118 | 1.52% |
| 2025-08-05 | 12.96 | 12.84 | 0.06 | 0.47% | 12.72 | 12.99 | 29065 | 3741 | 1.80% |
| 2025-08-04 | 12.49 | 12.78 | 0.35 | 2.82% | 12.34 | 12.90 | 42035 | 5337 | 2.61% |
| 2025-08-01 | 12.30 | 12.43 | 0.18 | 1.47% | 12.12 | 12.58 | 27507 | 3420 | 1.71% |
| 2025-07-31 | 12.35 | 12.25 | -0.08 | -0.65% | 12.18 | 12.47 | 25931 | 3192 | 1.61% |
| 2025-07-30 | 12.63 | 12.33 | -0.26 | -2.07% | 12.26 | 12.63 | 46236 | 5719 | 2.87% |
| 2025-07-29 | 12.82 | 12.59 | -0.23 | -1.79% | 12.50 | 12.94 | 26907 | 3412 | 1.67% |
| 2025-07-28 | 12.97 | 12.82 | -0.01 | -0.08% | 12.71 | 13.11 | 29637 | 3804 | 1.84% |
| 2025-07-25 | 13.10 | 12.83 | 0.01 | 0.08% | 12.76 | 13.24 | 46453 | 6016 | 2.88% |
| 2025-07-24 | 12.72 | 12.82 | 0.10 | 0.79% | 12.50 | 12.90 | 32422 | 4134 | 2.01% |