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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-29 | 18.76 | 18.48 | -0.40 | -2.12% | 18.25 | 18.85 | 129652 | 23938 | 1.40% |
| 2025-10-28 | 19.11 | 18.88 | -0.22 | -1.15% | 18.72 | 19.15 | 85197 | 16097 | 0.92% |
| 2025-10-27 | 18.68 | 19.10 | 0.44 | 2.36% | 18.68 | 19.18 | 136821 | 26010 | 1.47% |
| 2025-10-24 | 18.87 | 18.66 | -0.21 | -1.11% | 18.60 | 19.03 | 103539 | 19403 | 1.12% |
| 2025-10-23 | 19.56 | 18.87 | -0.74 | -3.77% | 18.70 | 19.71 | 129516 | 24605 | 1.40% |
| 2025-10-22 | 19.66 | 19.61 | 0.18 | 0.93% | 19.52 | 20.09 | 124218 | 24514 | 1.34% |
| 2025-10-21 | 19.67 | 19.43 | -0.23 | -1.17% | 19.10 | 19.83 | 138508 | 26836 | 1.49% |
| 2025-10-20 | 19.79 | 19.66 | 0.19 | 0.98% | 19.52 | 20.36 | 174038 | 34532 | 1.88% |
| 2025-10-17 | 20.35 | 19.47 | 0.00 | 0.00% | 19.40 | 20.75 | 233134 | 46470 | 2.51% |
| 2025-10-16 | 19.38 | 19.47 | 0.09 | 0.46% | 19.08 | 19.78 | 106044 | 20687 | 1.14% |
| 2025-10-15 | 18.81 | 19.38 | 0.46 | 2.43% | 18.62 | 19.38 | 96153 | 18423 | 1.04% |
| 2025-10-14 | 19.68 | 18.92 | -0.51 | -2.62% | 18.79 | 19.77 | 111427 | 21321 | 1.20% |
| 2025-10-13 | 19.10 | 19.43 | -0.55 | -2.75% | 19.08 | 20.10 | 114178 | 22317 | 1.23% |
| 2025-10-10 | 19.91 | 19.98 | 0.15 | 0.76% | 19.84 | 20.65 | 135269 | 27357 | 1.46% |
| 2025-10-09 | 20.73 | 19.83 | -0.90 | -4.34% | 19.80 | 20.77 | 152574 | 30740 | 1.64% |
| 2025-09-30 | 20.38 | 20.73 | 0.57 | 2.83% | 19.94 | 21.09 | 201589 | 41295 | 2.17% |
| 2025-09-29 | 20.23 | 20.16 | -0.79 | -3.77% | 19.58 | 20.45 | 271641 | 54384 | 2.93% |
| 2025-09-26 | 23.03 | 20.95 | -2.33 | -10.01% | 20.95 | 23.03 | 306516 | 64664 | 3.30% |
| 2025-09-25 | 21.21 | 23.28 | 2.12 | 10.02% | 21.18 | 23.28 | 126344 | 28567 | 1.36% |
| 2025-09-24 | 20.72 | 21.16 | 0.34 | 1.63% | 20.70 | 21.33 | 72303 | 15230 | 0.78% |
| 2025-09-23 | 21.38 | 20.82 | -0.58 | -2.71% | 20.44 | 21.48 | 71997 | 14927 | 0.78% |
| 2025-09-22 | 21.81 | 21.40 | -0.17 | -0.79% | 21.25 | 21.87 | 57654 | 12374 | 0.62% |
| 2025-09-19 | 21.58 | 21.57 | 0.02 | 0.09% | 21.33 | 21.88 | 82506 | 17807 | 0.89% |
| 2025-09-18 | 22.03 | 21.55 | -0.41 | -1.87% | 21.38 | 22.22 | 79718 | 17449 | 0.86% |
| 2025-09-17 | 21.97 | 21.96 | -0.01 | -0.05% | 21.70 | 22.43 | 90572 | 19902 | 0.98% |
| 2025-09-16 | 22.18 | 21.97 | -0.16 | -0.72% | 21.88 | 22.27 | 49352 | 10866 | 0.53% |
| 2025-09-15 | 22.52 | 22.13 | -0.57 | -2.51% | 21.96 | 22.66 | 108944 | 24268 | 1.17% |
| 2025-09-12 | 22.25 | 22.70 | 0.60 | 2.71% | 21.93 | 22.77 | 141083 | 31664 | 1.52% |
| 2025-09-11 | 21.59 | 22.10 | 0.36 | 1.66% | 21.40 | 22.16 | 102292 | 22314 | 1.10% |
| 2025-09-10 | 21.97 | 21.74 | -0.38 | -1.72% | 21.63 | 22.38 | 83545 | 18300 | 0.90% |
| 2025-09-09 | 22.30 | 22.12 | -0.17 | -0.76% | 21.85 | 22.79 | 119014 | 26525 | 1.28% |
| 2025-09-08 | 22.99 | 22.29 | -0.70 | -3.04% | 21.97 | 23.20 | 128434 | 28822 | 1.38% |
| 2025-09-05 | 22.64 | 22.99 | 0.16 | 0.70% | 22.20 | 23.07 | 108134 | 24527 | 1.17% |
| 2025-09-04 | 23.38 | 22.83 | -0.59 | -2.52% | 22.30 | 23.80 | 100629 | 23209 | 1.08% |
| 2025-09-03 | 23.89 | 23.42 | 0.09 | 0.39% | 23.24 | 24.12 | 100097 | 23655 | 1.08% |
| 2025-09-02 | 23.66 | 23.33 | -0.39 | -1.64% | 23.12 | 24.19 | 114550 | 26974 | 1.23% |
| 2025-09-01 | 23.80 | 23.72 | -0.33 | -1.37% | 23.12 | 24.18 | 179993 | 42658 | 1.94% |
| 2025-08-29 | 23.80 | 24.05 | 0.40 | 1.69% | 23.50 | 24.20 | 118971 | 28402 | 1.28% |
| 2025-08-28 | 23.79 | 23.65 | -0.18 | -0.76% | 22.82 | 24.08 | 113857 | 26633 | 1.23% |
| 2025-08-27 | 25.00 | 23.83 | -1.12 | -4.49% | 23.80 | 25.24 | 115347 | 28169 | 1.24% |
| 2025-08-26 | 25.52 | 24.95 | -0.58 | -2.27% | 24.93 | 25.74 | 74738 | 18840 | 0.81% |
| 2025-08-25 | 25.30 | 25.53 | 0.23 | 0.91% | 25.11 | 25.75 | 89574 | 22847 | 0.97% |
| 2025-08-22 | 25.30 | 25.30 | 0.00 | 0.00% | 24.98 | 25.40 | 64049 | 16138 | 0.69% |
| 2025-08-21 | 25.20 | 25.30 | 0.15 | 0.60% | 24.98 | 25.60 | 78287 | 19747 | 0.84% |
| 2025-08-20 | 25.30 | 25.15 | -0.36 | -1.41% | 24.81 | 25.77 | 104539 | 26283 | 1.13% |
| 2025-08-19 | 26.50 | 25.51 | -0.78 | -2.97% | 25.46 | 26.91 | 108101 | 28163 | 1.16% |
| 2025-08-18 | 26.05 | 26.29 | -0.06 | -0.23% | 25.85 | 26.45 | 101326 | 26502 | 1.09% |
| 2025-08-15 | 26.53 | 26.35 | -0.18 | -0.68% | 26.08 | 26.90 | 96824 | 25571 | 1.04% |
| 2025-08-14 | 26.38 | 26.53 | 0.07 | 0.26% | 26.05 | 27.29 | 104859 | 28091 | 1.13% |
| 2025-08-13 | 26.10 | 26.46 | 0.33 | 1.26% | 25.92 | 26.56 | 137403 | 36141 | 1.48% |
| 2025-08-12 | 27.00 | 26.13 | -0.92 | -3.40% | 25.62 | 27.48 | 174301 | 45445 | 1.88% |
| 2025-08-11 | 27.09 | 27.05 | 0.05 | 0.19% | 26.54 | 27.30 | 95279 | 25662 | 1.03% |
| 2025-08-08 | 27.00 | 27.00 | -0.21 | -0.77% | 26.60 | 27.60 | 94170 | 25490 | 1.01% |
| 2025-08-07 | 27.76 | 27.21 | -0.94 | -3.34% | 26.40 | 28.45 | 168400 | 45557 | 1.81% |
| 2025-08-06 | 27.60 | 28.15 | 0.35 | 1.26% | 27.51 | 28.47 | 118476 | 33241 | 1.28% |
| 2025-08-05 | 28.16 | 27.80 | -0.49 | -1.73% | 27.30 | 28.69 | 122846 | 34144 | 1.32% |
| 2025-08-04 | 28.10 | 28.29 | -0.11 | -0.39% | 26.31 | 28.67 | 238902 | 65032 | 2.57% |
| 2025-08-01 | 27.67 | 28.40 | 0.95 | 3.46% | 27.28 | 29.00 | 195585 | 55469 | 2.11% |
| 2025-07-31 | 26.64 | 27.45 | 0.34 | 1.25% | 26.50 | 28.80 | 164326 | 45474 | 1.77% |
| 2025-07-30 | 26.60 | 27.11 | -0.79 | -2.83% | 26.55 | 28.15 | 197676 | 54186 | 2.13% |
| 2025-07-29 | 26.88 | 27.90 | 0.92 | 3.41% | 26.50 | 28.44 | 227254 | 62719 | 2.45% |
| 2025-07-28 | 26.15 | 26.98 | 0.82 | 3.13% | 26.00 | 26.98 | 147389 | 39062 | 1.59% |
| 2025-07-25 | 26.81 | 26.16 | -0.76 | -2.82% | 25.90 | 26.92 | 186357 | 48952 | 2.01% |
| 2025-07-24 | 26.58 | 26.92 | 0.35 | 1.32% | 26.30 | 27.20 | 153987 | 41177 | 1.66% |
| 2025-07-23 | 26.49 | 26.57 | -0.65 | -2.39% | 25.89 | 26.99 | 209828 | 55550 | 2.26% |
| 2025-07-22 | 26.30 | 27.22 | 0.22 | 0.81% | 25.80 | 28.40 | 235336 | 64523 | 2.54% |