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 | 20.62 | 20.95 | 0.33 | 1.60% | 20.50 | 21.15 | 40151 | 8390 | 2.71% |
| 2025-10-30 | 21.05 | 20.62 | -0.58 | -2.74% | 20.53 | 21.10 | 40931 | 8500 | 2.76% |
| 2025-10-29 | 21.50 | 21.20 | -0.17 | -0.80% | 20.83 | 21.50 | 44002 | 9303 | 2.97% |
| 2025-10-28 | 21.48 | 21.37 | -0.17 | -0.79% | 21.25 | 21.76 | 50242 | 10788 | 3.39% |
| 2025-10-27 | 22.39 | 21.54 | -0.46 | -2.09% | 21.33 | 22.39 | 56705 | 12327 | 3.83% |
| 2025-10-24 | 22.29 | 22.00 | 0.07 | 0.32% | 21.55 | 22.29 | 53102 | 11614 | 3.59% |
| 2025-10-23 | 22.05 | 21.93 | -0.12 | -0.54% | 21.43 | 22.17 | 37174 | 8065 | 2.51% |
| 2025-10-22 | 22.78 | 22.05 | -0.73 | -3.20% | 21.90 | 23.10 | 72944 | 16334 | 4.93% |
| 2025-10-21 | 22.56 | 22.78 | 0.63 | 2.84% | 22.37 | 23.48 | 133295 | 30645 | 9.00% |
| 2025-10-20 | 24.47 | 22.15 | -3.06 | -12.14% | 21.57 | 25.81 | 171059 | 38530 | 11.56% |
| 2025-10-17 | 25.95 | 25.21 | -0.30 | -1.18% | 25.10 | 27.57 | 125064 | 32864 | 8.45% |
| 2025-10-16 | 25.31 | 25.51 | 0.57 | 2.29% | 24.30 | 27.35 | 122224 | 31473 | 8.26% |
| 2025-10-15 | 25.21 | 24.94 | -0.46 | -1.81% | 24.47 | 25.81 | 83390 | 20906 | 5.63% |
| 2025-10-14 | 29.58 | 25.40 | -2.70 | -9.61% | 24.71 | 30.16 | 180946 | 49845 | 12.22% |
| 2025-10-13 | 28.70 | 28.10 | -0.90 | -3.10% | 27.06 | 29.35 | 122768 | 34310 | 8.29% |
| 2025-10-10 | 30.61 | 29.00 | -1.18 | -3.91% | 28.92 | 30.98 | 107036 | 31875 | 7.23% |
| 2025-10-09 | 30.40 | 30.18 | -0.22 | -0.72% | 29.33 | 31.88 | 145507 | 44845 | 9.83% |
| 2025-09-30 | 32.54 | 30.40 | -2.96 | -8.87% | 30.34 | 35.45 | 192031 | 60975 | 12.97% |
| 2025-09-29 | 29.90 | 33.36 | 5.56 | 20.00% | 29.68 | 33.36 | 233585 | 74876 | 15.78% |
| 2025-09-26 | 25.58 | 27.80 | 2.53 | 10.01% | 25.58 | 30.32 | 190391 | 54063 | 12.86% |
| 2025-09-25 | 23.80 | 25.27 | 1.25 | 5.20% | 23.20 | 26.20 | 97655 | 24591 | 6.60% |
| 2025-09-24 | 22.09 | 24.02 | 2.54 | 11.82% | 21.51 | 24.25 | 100966 | 23247 | 6.82% |
| 2025-09-23 | 21.81 | 21.48 | 0.41 | 1.95% | 20.77 | 23.30 | 91058 | 19895 | 6.15% |
| 2025-09-22 | 19.34 | 21.07 | 1.88 | 9.80% | 19.18 | 21.45 | 73907 | 15302 | 4.99% |
| 2025-09-19 | 19.65 | 19.19 | -0.48 | -2.44% | 19.02 | 20.10 | 62817 | 12253 | 4.24% |
| 2025-09-18 | 21.49 | 19.67 | -1.82 | -8.47% | 19.59 | 22.00 | 106922 | 22038 | 7.22% |
| 2025-09-17 | 20.75 | 21.49 | 1.69 | 8.54% | 20.38 | 21.99 | 99857 | 21056 | 6.75% |
| 2025-09-16 | 19.00 | 19.80 | 1.28 | 6.91% | 18.65 | 20.88 | 114742 | 23073 | 7.75% |
| 2025-09-15 | 17.80 | 18.52 | 0.67 | 3.75% | 17.62 | 18.63 | 111066 | 20166 | 7.50% |
| 2025-09-12 | 18.21 | 17.85 | 0.38 | 2.18% | 17.85 | 19.95 | 172372 | 32626 | 11.64% |
| 2025-09-11 | 15.45 | 17.47 | 2.91 | 19.99% | 15.45 | 17.47 | 133148 | 22182 | 8.99% |
| 2025-09-10 | 14.42 | 14.56 | 0.21 | 1.46% | 14.20 | 14.63 | 19089 | 2751 | 1.29% |
| 2025-09-09 | 14.95 | 14.35 | -0.50 | -3.37% | 14.18 | 14.95 | 27014 | 3918 | 1.82% |
| 2025-09-08 | 15.08 | 14.85 | -0.16 | -1.07% | 14.32 | 15.24 | 41320 | 6087 | 2.79% |
| 2025-09-05 | 14.67 | 15.01 | 0.41 | 2.81% | 14.56 | 15.05 | 18694 | 2763 | 1.26% |
| 2025-09-04 | 14.97 | 14.60 | -0.15 | -1.02% | 14.34 | 14.97 | 20994 | 3081 | 1.42% |
| 2025-09-03 | 15.01 | 14.75 | -0.38 | -2.51% | 14.58 | 15.31 | 17458 | 2593 | 1.18% |
| 2025-09-02 | 15.60 | 15.13 | -0.47 | -3.01% | 15.03 | 15.80 | 29296 | 4506 | 1.98% |
| 2025-09-01 | 15.11 | 15.60 | 0.35 | 2.30% | 15.06 | 15.83 | 48222 | 7468 | 3.26% |
| 2025-08-29 | 15.09 | 15.25 | 0.03 | 0.20% | 14.87 | 15.66 | 38426 | 5826 | 2.60% |
| 2025-08-28 | 15.16 | 15.22 | 0.68 | 4.68% | 14.50 | 16.14 | 60224 | 9162 | 4.07% |
| 2025-08-27 | 15.26 | 14.54 | -0.60 | -3.96% | 14.53 | 15.30 | 27279 | 4052 | 1.84% |
| 2025-08-26 | 15.09 | 15.14 | 0.05 | 0.33% | 14.83 | 15.55 | 25073 | 3819 | 1.69% |
| 2025-08-25 | 14.79 | 15.09 | 0.44 | 3.00% | 14.60 | 15.75 | 35623 | 5393 | 2.41% |
| 2025-08-22 | 14.61 | 14.65 | 0.11 | 0.76% | 14.35 | 14.67 | 17301 | 2509 | 1.17% |
| 2025-08-21 | 14.25 | 14.54 | 0.16 | 1.11% | 14.25 | 14.78 | 21404 | 3128 | 1.45% |
| 2025-08-20 | 14.50 | 14.38 | -0.11 | -0.76% | 14.21 | 14.50 | 14169 | 2031 | 0.96% |
| 2025-08-19 | 14.60 | 14.49 | -0.10 | -0.69% | 14.14 | 14.60 | 20926 | 3007 | 1.41% |
| 2025-08-18 | 14.11 | 14.59 | 0.54 | 3.84% | 13.98 | 14.76 | 32649 | 4733 | 2.21% |
| 2025-08-15 | 13.93 | 14.05 | 0.23 | 1.66% | 13.69 | 14.25 | 16164 | 2265 | 1.09% |
| 2025-08-14 | 14.43 | 13.82 | -0.54 | -3.76% | 13.80 | 14.50 | 20975 | 2952 | 1.42% |
| 2025-08-13 | 14.53 | 14.36 | -0.17 | -1.17% | 14.31 | 14.63 | 12080 | 1739 | 0.82% |
| 2025-08-12 | 14.57 | 14.53 | 0.08 | 0.55% | 14.31 | 14.72 | 16080 | 2332 | 1.09% |
| 2025-08-11 | 14.45 | 14.45 | 0.02 | 0.14% | 14.25 | 14.54 | 20540 | 2966 | 1.39% |
| 2025-08-08 | 14.41 | 14.43 | -0.09 | -0.62% | 14.18 | 14.62 | 13791 | 1980 | 0.93% |
| 2025-08-07 | 14.47 | 14.52 | 0.02 | 0.14% | 14.23 | 14.62 | 15655 | 2260 | 1.06% |
| 2025-08-06 | 14.39 | 14.50 | 0.17 | 1.19% | 14.10 | 14.55 | 19823 | 2841 | 1.34% |
| 2025-08-05 | 14.36 | 14.33 | 0.01 | 0.07% | 14.07 | 14.49 | 14816 | 2108 | 1.00% |
| 2025-08-04 | 14.31 | 14.32 | 0.18 | 1.27% | 14.01 | 14.44 | 19637 | 2799 | 1.33% |
| 2025-08-01 | 13.47 | 14.14 | 0.66 | 4.90% | 13.45 | 14.71 | 38596 | 5418 | 2.61% |
| 2025-07-31 | 14.20 | 13.48 | -0.66 | -4.67% | 13.48 | 14.20 | 18130 | 2487 | 1.22% |
| 2025-07-30 | 14.08 | 14.14 | 0.12 | 0.86% | 13.88 | 14.22 | 18311 | 2569 | 1.24% |
| 2025-07-29 | 14.26 | 14.02 | -0.31 | -2.16% | 13.76 | 14.40 | 29540 | 4157 | 2.00% |
| 2025-07-28 | 14.24 | 14.33 | 0.09 | 0.63% | 13.83 | 14.39 | 29002 | 4090 | 1.96% |
| 2025-07-25 | 14.37 | 14.24 | -0.13 | -0.90% | 14.02 | 14.90 | 43255 | 6238 | 2.92% |
| 2025-07-24 | 13.80 | 14.37 | 0.88 | 6.52% | 13.54 | 14.49 | 42950 | 6093 | 2.90% |