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 | 20.15 | 21.26 | 0.89 | 4.37% | 20.15 | 21.50 | 156508 | 32757 | 4.85% |
| 2025-10-30 | 21.04 | 20.37 | -0.67 | -3.18% | 20.33 | 21.76 | 114381 | 23879 | 3.54% |
| 2025-10-29 | 21.07 | 21.04 | -0.14 | -0.66% | 20.60 | 21.31 | 103827 | 21786 | 3.22% |
| 2025-10-28 | 21.36 | 21.18 | -0.43 | -1.99% | 20.69 | 21.59 | 147378 | 31106 | 4.57% |
| 2025-10-27 | 22.00 | 21.61 | -0.60 | -2.70% | 20.49 | 22.26 | 233005 | 49553 | 7.22% |
| 2025-10-24 | 19.80 | 22.21 | 2.65 | 13.55% | 19.60 | 22.66 | 255725 | 54478 | 7.92% |
| 2025-10-23 | 19.49 | 19.56 | 0.03 | 0.15% | 19.33 | 20.64 | 154927 | 30786 | 4.80% |
| 2025-10-22 | 18.89 | 19.53 | 0.64 | 3.39% | 18.60 | 19.61 | 99417 | 19084 | 3.08% |
| 2025-10-21 | 18.98 | 18.89 | 0.06 | 0.32% | 18.43 | 19.10 | 70959 | 13345 | 2.20% |
| 2025-10-20 | 18.67 | 18.83 | 0.52 | 2.84% | 18.60 | 19.60 | 84649 | 16115 | 2.62% |
| 2025-10-17 | 19.70 | 18.31 | -1.25 | -6.39% | 18.28 | 19.78 | 82314 | 15546 | 2.55% |
| 2025-10-16 | 20.27 | 19.56 | -0.71 | -3.50% | 19.45 | 20.38 | 64458 | 12787 | 2.00% |
| 2025-10-15 | 20.25 | 20.27 | 0.21 | 1.05% | 19.66 | 20.34 | 68996 | 13782 | 2.14% |
| 2025-10-14 | 20.77 | 20.06 | -0.94 | -4.48% | 19.99 | 21.14 | 87223 | 17893 | 2.70% |
| 2025-10-13 | 20.00 | 21.00 | 0.17 | 0.82% | 19.26 | 21.05 | 120327 | 24785 | 3.73% |
| 2025-10-10 | 21.85 | 20.83 | -1.07 | -4.89% | 20.76 | 21.99 | 112155 | 23657 | 3.48% |
| 2025-10-09 | 22.44 | 21.90 | -0.26 | -1.17% | 21.73 | 22.66 | 153880 | 34122 | 4.77% |
| 2025-09-30 | 22.02 | 22.16 | 0.05 | 0.23% | 21.66 | 22.28 | 147763 | 32472 | 4.58% |
| 2025-09-29 | 22.00 | 22.11 | -0.08 | -0.36% | 21.67 | 22.44 | 108083 | 23873 | 3.35% |
| 2025-09-26 | 22.02 | 22.19 | -0.37 | -1.64% | 22.02 | 23.03 | 122805 | 27653 | 3.81% |
| 2025-09-25 | 23.25 | 22.56 | -0.65 | -2.80% | 22.23 | 23.85 | 163487 | 37187 | 5.07% |
| 2025-09-24 | 22.66 | 23.21 | 0.06 | 0.26% | 22.52 | 23.92 | 216371 | 50320 | 6.71% |
| 2025-09-23 | 23.18 | 23.15 | -0.02 | -0.09% | 21.80 | 23.44 | 206722 | 46570 | 6.41% |
| 2025-09-22 | 25.17 | 23.17 | -2.25 | -8.85% | 22.80 | 25.17 | 323276 | 76185 | 10.02% |
| 2025-09-19 | 25.53 | 25.42 | 0.15 | 0.59% | 25.00 | 26.80 | 242309 | 62222 | 7.51% |
| 2025-09-18 | 23.95 | 25.27 | 1.40 | 5.87% | 23.68 | 27.00 | 357454 | 92954 | 11.08% |
| 2025-09-17 | 24.27 | 23.87 | -0.48 | -1.97% | 23.62 | 25.15 | 224445 | 54423 | 6.96% |
| 2025-09-16 | 22.88 | 24.35 | 1.85 | 8.22% | 22.88 | 24.47 | 319903 | 75860 | 9.91% |
| 2025-09-15 | 23.80 | 22.50 | -0.02 | -0.09% | 21.33 | 23.80 | 333883 | 75181 | 10.35% |
| 2025-09-12 | 20.00 | 22.52 | 2.54 | 12.71% | 19.61 | 23.00 | 486850 | 103575 | 15.09% |
| 2025-09-11 | 16.64 | 19.98 | 3.33 | 20.00% | 16.42 | 19.98 | 318157 | 60236 | 9.86% |
| 2025-09-10 | 16.09 | 16.65 | 0.58 | 3.61% | 16.01 | 16.86 | 107815 | 17718 | 3.34% |
| 2025-09-09 | 16.42 | 16.07 | -0.47 | -2.84% | 16.00 | 16.50 | 67475 | 10932 | 2.09% |
| 2025-09-08 | 16.64 | 16.54 | -0.16 | -0.96% | 16.33 | 16.71 | 68353 | 11281 | 2.12% |
| 2025-09-05 | 16.67 | 16.70 | 0.20 | 1.21% | 16.38 | 16.81 | 68917 | 11447 | 2.14% |
| 2025-09-04 | 17.30 | 16.50 | -0.75 | -4.35% | 16.24 | 17.47 | 84036 | 14163 | 2.60% |
| 2025-09-03 | 17.79 | 17.25 | -0.43 | -2.43% | 17.12 | 17.94 | 75051 | 13132 | 2.33% |
| 2025-09-02 | 18.58 | 17.68 | -0.88 | -4.74% | 17.45 | 18.58 | 90852 | 16220 | 2.82% |
| 2025-09-01 | 18.45 | 18.56 | 0.15 | 0.81% | 18.32 | 18.95 | 105782 | 19686 | 3.28% |
| 2025-08-29 | 18.89 | 18.41 | -0.48 | -2.54% | 18.15 | 18.90 | 102959 | 18895 | 3.19% |
| 2025-08-28 | 18.33 | 18.89 | 0.56 | 3.06% | 18.21 | 18.96 | 112929 | 21073 | 3.50% |
| 2025-08-27 | 18.63 | 18.33 | -0.40 | -2.14% | 18.33 | 19.53 | 139408 | 26490 | 4.32% |
| 2025-08-26 | 18.58 | 18.73 | 0.00 | 0.00% | 18.41 | 18.84 | 73475 | 13714 | 2.28% |
| 2025-08-25 | 18.90 | 18.73 | -0.15 | -0.79% | 18.54 | 19.41 | 128689 | 24285 | 3.99% |
| 2025-08-22 | 18.39 | 18.88 | 0.40 | 2.16% | 18.34 | 18.94 | 103568 | 19434 | 3.21% |
| 2025-08-21 | 18.79 | 18.48 | -0.30 | -1.60% | 18.33 | 19.31 | 91849 | 17220 | 2.85% |
| 2025-08-20 | 18.56 | 18.78 | 0.13 | 0.70% | 18.28 | 18.85 | 77793 | 14426 | 2.41% |
| 2025-08-19 | 18.50 | 18.65 | 0.17 | 0.92% | 18.30 | 18.94 | 113852 | 21170 | 3.53% |
| 2025-08-18 | 17.60 | 18.48 | 0.91 | 5.18% | 17.60 | 18.65 | 140896 | 25699 | 4.37% |
| 2025-08-15 | 16.74 | 17.57 | 0.73 | 4.33% | 16.74 | 17.62 | 103421 | 17918 | 3.21% |
| 2025-08-14 | 17.31 | 16.84 | -0.27 | -1.58% | 16.74 | 17.37 | 101082 | 17247 | 3.13% |
| 2025-08-13 | 17.13 | 17.11 | 0.07 | 0.41% | 16.99 | 17.46 | 89091 | 15332 | 2.76% |
| 2025-08-12 | 16.97 | 17.04 | 0.10 | 0.59% | 16.60 | 17.20 | 92406 | 15578 | 2.86% |
| 2025-08-11 | 16.57 | 16.94 | 0.01 | 0.06% | 16.47 | 17.15 | 94238 | 15908 | 2.92% |
| 2025-08-08 | 17.33 | 16.93 | -0.69 | -3.92% | 16.90 | 17.44 | 87347 | 14875 | 2.71% |
| 2025-08-07 | 17.33 | 17.62 | 0.26 | 1.50% | 17.20 | 18.11 | 102869 | 18167 | 3.19% |
| 2025-08-06 | 17.17 | 17.36 | 0.24 | 1.40% | 16.91 | 17.44 | 58894 | 10172 | 1.83% |
| 2025-08-05 | 17.03 | 17.12 | 0.09 | 0.53% | 16.93 | 17.19 | 38188 | 6507 | 1.18% |
| 2025-08-04 | 16.68 | 17.03 | 0.15 | 0.89% | 16.66 | 17.06 | 45655 | 7726 | 1.41% |
| 2025-08-01 | 16.84 | 16.88 | 0.03 | 0.18% | 16.62 | 17.07 | 53750 | 9041 | 1.67% |
| 2025-07-31 | 17.05 | 16.85 | -0.24 | -1.40% | 16.78 | 17.36 | 71105 | 12147 | 2.20% |
| 2025-07-30 | 17.42 | 17.09 | -0.28 | -1.61% | 16.90 | 17.44 | 64422 | 11058 | 2.00% |
| 2025-07-29 | 16.93 | 17.37 | 0.31 | 1.82% | 16.93 | 17.48 | 79881 | 13806 | 2.48% |
| 2025-07-28 | 16.93 | 17.06 | 0.07 | 0.41% | 16.78 | 17.11 | 58110 | 9858 | 1.80% |
| 2025-07-25 | 16.65 | 16.99 | 0.29 | 1.74% | 16.53 | 16.99 | 64706 | 10859 | 2.01% |