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 | 20.18 | 20.63 | 0.28 | 1.38% | 19.85 | 20.88 | 276783 | 56283 | 2.08% |
| 2025-10-30 | 20.27 | 20.35 | -0.21 | -1.02% | 20.23 | 21.30 | 364707 | 75787 | 2.74% |
| 2025-10-29 | 20.20 | 20.56 | 0.19 | 0.93% | 19.45 | 21.49 | 393988 | 79747 | 2.95% |
| 2025-10-28 | 19.02 | 20.37 | 0.92 | 4.73% | 18.54 | 22.11 | 573731 | 116179 | 4.30% |
| 2025-10-27 | 19.80 | 19.45 | -0.34 | -1.72% | 19.09 | 20.08 | 330852 | 64396 | 2.48% |
| 2025-10-24 | 20.38 | 19.79 | -0.61 | -2.99% | 19.64 | 20.38 | 327889 | 65000 | 2.46% |
| 2025-10-23 | 21.73 | 20.40 | -1.41 | -6.46% | 19.51 | 22.10 | 547517 | 112819 | 4.11% |
| 2025-10-22 | 20.46 | 21.81 | 2.33 | 11.96% | 20.45 | 22.97 | 579673 | 127478 | 4.35% |
| 2025-10-21 | 19.15 | 19.48 | 0.35 | 1.83% | 19.12 | 19.85 | 233645 | 45410 | 1.75% |
| 2025-10-20 | 19.90 | 19.13 | -0.21 | -1.09% | 19.09 | 20.26 | 261747 | 51554 | 1.96% |
| 2025-10-17 | 20.75 | 19.34 | -1.53 | -7.33% | 19.29 | 20.89 | 302381 | 59958 | 2.27% |
| 2025-10-16 | 20.20 | 20.87 | 0.47 | 2.30% | 19.78 | 21.63 | 402106 | 82931 | 3.02% |
| 2025-10-15 | 19.56 | 20.40 | 0.84 | 4.29% | 19.00 | 20.59 | 339777 | 67710 | 2.55% |
| 2025-10-14 | 20.85 | 19.56 | -0.94 | -4.59% | 19.43 | 21.33 | 370962 | 75255 | 2.78% |
| 2025-10-13 | 19.72 | 20.50 | -0.78 | -3.67% | 19.72 | 21.09 | 325613 | 67125 | 2.44% |
| 2025-10-10 | 21.30 | 21.28 | -0.29 | -1.34% | 21.12 | 22.30 | 398138 | 86064 | 2.99% |
| 2025-10-09 | 22.65 | 21.57 | -1.54 | -6.66% | 21.22 | 23.22 | 540158 | 118731 | 4.05% |
| 2025-09-30 | 22.70 | 23.11 | 0.45 | 1.99% | 22.70 | 24.16 | 401072 | 93555 | 3.01% |
| 2025-09-29 | 23.04 | 22.66 | -0.70 | -3.00% | 22.47 | 23.89 | 484917 | 111659 | 3.64% |
| 2025-09-26 | 24.40 | 23.36 | -1.48 | -5.96% | 23.36 | 26.18 | 547831 | 137651 | 4.11% |
| 2025-09-25 | 23.99 | 24.84 | 0.75 | 3.11% | 23.65 | 25.87 | 582451 | 144531 | 4.37% |
| 2025-09-24 | 23.90 | 24.09 | 0.38 | 1.60% | 22.28 | 25.00 | 684384 | 163849 | 5.13% |
| 2025-09-23 | 20.15 | 23.71 | 3.19 | 15.55% | 19.95 | 24.08 | 604453 | 129494 | 4.53% |
| 2025-09-22 | 20.12 | 20.52 | 0.44 | 2.19% | 19.67 | 20.85 | 406943 | 81950 | 3.05% |
| 2025-09-19 | 19.18 | 20.08 | 0.79 | 4.10% | 18.80 | 21.48 | 560043 | 113316 | 4.20% |
| 2025-09-18 | 19.72 | 19.29 | -0.43 | -2.18% | 19.18 | 20.47 | 416528 | 82725 | 3.12% |
| 2025-09-17 | 19.24 | 19.72 | 0.35 | 1.81% | 19.23 | 20.33 | 341730 | 67554 | 2.56% |
| 2025-09-16 | 19.22 | 19.37 | 0.27 | 1.41% | 19.09 | 19.97 | 324211 | 63222 | 2.43% |
| 2025-09-15 | 19.98 | 19.10 | -0.98 | -4.88% | 18.98 | 20.00 | 438145 | 84460 | 3.29% |
| 2025-09-12 | 18.60 | 20.08 | 1.51 | 8.13% | 18.57 | 21.33 | 695389 | 138498 | 5.22% |
| 2025-09-11 | 17.90 | 18.57 | 0.68 | 3.80% | 17.50 | 18.69 | 436528 | 79769 | 3.27% |
| 2025-09-10 | 18.50 | 17.89 | -0.21 | -1.16% | 17.83 | 18.78 | 416204 | 75759 | 3.12% |
| 2025-09-09 | 18.99 | 18.10 | -2.99 | -14.18% | 17.88 | 19.79 | 755384 | 141293 | 5.67% |
| 2025-09-08 | 21.42 | 21.09 | -0.33 | -1.54% | 20.42 | 21.49 | 374129 | 78407 | 2.81% |
| 2025-09-05 | 20.80 | 21.42 | 0.32 | 1.52% | 20.58 | 21.60 | 365970 | 77478 | 2.74% |
| 2025-09-04 | 22.00 | 21.10 | -1.12 | -5.04% | 20.20 | 22.20 | 530361 | 112456 | 3.98% |
| 2025-09-03 | 22.10 | 22.22 | 0.07 | 0.32% | 21.86 | 23.40 | 458286 | 102661 | 3.44% |
| 2025-09-02 | 23.21 | 22.15 | -1.38 | -5.86% | 21.90 | 23.48 | 509087 | 115269 | 3.82% |
| 2025-09-01 | 23.61 | 23.53 | -0.64 | -2.65% | 22.73 | 24.10 | 471825 | 110732 | 3.54% |
| 2025-08-29 | 24.80 | 24.17 | -1.39 | -5.44% | 23.54 | 25.03 | 634568 | 152503 | 4.76% |
| 2025-08-28 | 22.85 | 25.56 | 3.23 | 14.46% | 22.33 | 25.85 | 943789 | 230398 | 7.08% |
| 2025-08-27 | 22.00 | 22.33 | 0.01 | 0.04% | 21.98 | 24.80 | 939134 | 214688 | 7.04% |
| 2025-08-26 | 18.75 | 22.32 | 3.72 | 20.00% | 17.92 | 22.32 | 905740 | 187985 | 6.79% |
| 2025-08-25 | 18.48 | 18.60 | 0.15 | 0.81% | 17.80 | 18.62 | 508373 | 92941 | 3.81% |
| 2025-08-22 | 17.77 | 18.45 | 0.80 | 4.53% | 17.70 | 19.08 | 587633 | 107928 | 4.41% |
| 2025-08-21 | 18.18 | 17.65 | -0.44 | -2.43% | 17.58 | 18.49 | 449528 | 80779 | 3.37% |
| 2025-08-20 | 18.00 | 18.09 | 0.03 | 0.17% | 17.42 | 18.09 | 404732 | 71993 | 3.04% |
| 2025-08-19 | 18.13 | 18.06 | -0.25 | -1.37% | 17.58 | 18.43 | 536691 | 96851 | 4.03% |
| 2025-08-18 | 19.00 | 18.31 | -1.04 | -5.37% | 17.84 | 19.24 | 830401 | 152342 | 6.23% |
| 2025-08-15 | 18.79 | 19.35 | 0.75 | 4.03% | 18.30 | 20.35 | 682797 | 131585 | 5.12% |
| 2025-08-14 | 19.73 | 18.60 | -0.70 | -3.63% | 17.53 | 20.94 | 827924 | 160392 | 6.21% |
| 2025-08-13 | 19.31 | 19.30 | 0.25 | 1.31% | 19.02 | 19.81 | 585096 | 112889 | 4.39% |
| 2025-08-12 | 19.27 | 19.05 | -0.41 | -2.11% | 18.91 | 20.24 | 853460 | 165792 | 6.40% |
| 2025-08-11 | 16.88 | 19.46 | 2.53 | 14.94% | 16.58 | 19.99 | 924015 | 174613 | 6.93% |
| 2025-08-08 | 16.80 | 16.93 | 0.43 | 2.61% | 16.75 | 18.18 | 865199 | 149302 | 6.49% |
| 2025-08-07 | 16.03 | 16.50 | 0.15 | 0.92% | 15.90 | 17.00 | 882359 | 145470 | 6.62% |
| 2025-08-06 | 14.19 | 16.35 | 2.15 | 15.14% | 14.19 | 16.77 | 959995 | 147773 | 7.20% |
| 2025-08-05 | 14.31 | 14.20 | -0.01 | -0.07% | 13.83 | 15.20 | 692615 | 100636 | 5.19% |
| 2025-08-04 | 14.51 | 14.21 | -0.55 | -3.73% | 13.63 | 15.12 | 630563 | 89182 | 4.73% |
| 2025-08-01 | 14.37 | 14.76 | 0.70 | 4.98% | 14.35 | 15.33 | 766948 | 113051 | 5.75% |
| 2025-07-31 | 15.16 | 14.06 | -2.80 | -16.61% | 13.82 | 15.91 | 1162722 | 172085 | 8.72% |
| 2025-07-30 | 16.00 | 16.86 | 0.21 | 1.26% | 15.98 | 17.17 | 823442 | 135653 | 6.18% |
| 2025-07-29 | 14.90 | 16.65 | 1.52 | 10.05% | 14.66 | 17.19 | 1092833 | 176769 | 8.20% |
| 2025-07-28 | 12.89 | 15.13 | 2.25 | 17.47% | 12.81 | 15.30 | 946663 | 133174 | 7.10% |
| 2025-07-25 | 13.34 | 12.88 | -0.45 | -3.38% | 11.90 | 14.06 | 1109408 | 142369 | 8.32% |
| 2025-07-24 | 12.81 | 13.33 | 0.18 | 1.37% | 12.58 | 13.35 | 856846 | 111571 | 6.43% |