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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-24 | 18.37 | 18.67 | 0.40 | 2.19% | 18.33 | 18.78 | 387133 | 71924 | 2.51% |
| 2025-10-23 | 18.18 | 18.27 | 0.04 | 0.22% | 17.85 | 18.27 | 235492 | 42414 | 1.53% |
| 2025-10-22 | 18.14 | 18.23 | 0.03 | 0.16% | 17.96 | 18.47 | 261657 | 47755 | 1.70% |
| 2025-10-21 | 18.17 | 18.20 | 0.13 | 0.72% | 17.96 | 18.25 | 236986 | 43050 | 1.54% |
| 2025-10-20 | 18.00 | 18.07 | 0.29 | 1.63% | 17.92 | 18.24 | 255067 | 46126 | 1.66% |
| 2025-10-17 | 18.40 | 17.78 | -0.66 | -3.58% | 17.72 | 18.50 | 383400 | 69222 | 2.49% |
| 2025-10-16 | 18.75 | 18.44 | -0.57 | -3.00% | 18.37 | 18.76 | 398426 | 73894 | 2.59% |
| 2025-10-15 | 18.73 | 19.01 | 0.33 | 1.77% | 18.46 | 19.09 | 473115 | 88724 | 3.07% |
| 2025-10-14 | 19.80 | 18.68 | -1.04 | -5.27% | 18.57 | 19.96 | 726381 | 139215 | 4.72% |
| 2025-10-13 | 19.19 | 19.72 | -0.02 | -0.10% | 18.54 | 19.80 | 610410 | 118072 | 3.96% |
| 2025-10-10 | 20.38 | 19.74 | -0.76 | -3.71% | 19.62 | 20.51 | 596806 | 119159 | 3.88% |
| 2025-10-09 | 19.53 | 20.50 | 1.00 | 5.13% | 19.38 | 20.86 | 876619 | 177647 | 5.69% |
| 2025-09-30 | 19.50 | 19.50 | -0.03 | -0.15% | 19.50 | 20.00 | 373145 | 73339 | 2.42% |
| 2025-09-29 | 19.40 | 19.53 | 0.21 | 1.09% | 19.07 | 19.60 | 426204 | 82475 | 2.77% |
| 2025-09-26 | 19.86 | 19.32 | -0.70 | -3.50% | 19.31 | 19.91 | 429077 | 83984 | 2.79% |
| 2025-09-25 | 20.24 | 20.02 | -0.27 | -1.33% | 20.00 | 20.48 | 467137 | 94356 | 3.03% |
| 2025-09-24 | 19.34 | 20.29 | 0.79 | 4.05% | 19.22 | 20.37 | 742719 | 148745 | 4.82% |
| 2025-09-23 | 19.77 | 19.50 | -0.46 | -2.30% | 18.96 | 19.90 | 587014 | 113569 | 3.81% |
| 2025-09-22 | 19.80 | 19.96 | 0.13 | 0.66% | 19.68 | 19.99 | 409849 | 81252 | 2.66% |
| 2025-09-19 | 20.28 | 19.83 | -0.61 | -2.98% | 19.76 | 20.53 | 716062 | 143753 | 4.65% |
| 2025-09-18 | 21.00 | 20.44 | -0.54 | -2.57% | 20.08 | 21.45 | 1253117 | 261570 | 8.14% |
| 2025-09-17 | 20.62 | 20.98 | 0.30 | 1.45% | 20.46 | 21.34 | 1186681 | 248467 | 7.71% |
| 2025-09-16 | 19.82 | 20.68 | 0.79 | 3.97% | 19.81 | 20.74 | 1046869 | 213444 | 6.80% |
| 2025-09-15 | 20.00 | 19.89 | -0.16 | -0.80% | 19.86 | 20.29 | 457540 | 91688 | 2.97% |
| 2025-09-12 | 20.19 | 20.05 | -0.14 | -0.69% | 20.02 | 20.57 | 651536 | 131961 | 4.23% |
| 2025-09-11 | 19.65 | 20.19 | 0.53 | 2.70% | 19.34 | 20.20 | 669571 | 133200 | 4.35% |
| 2025-09-10 | 19.72 | 19.66 | -0.05 | -0.25% | 19.54 | 20.02 | 431630 | 85228 | 2.80% |
| 2025-09-09 | 19.98 | 19.71 | -0.58 | -2.86% | 19.64 | 20.11 | 657103 | 130383 | 4.27% |
| 2025-09-08 | 19.03 | 20.29 | 1.25 | 6.57% | 18.96 | 20.80 | 1263496 | 254106 | 8.20% |
| 2025-09-05 | 18.35 | 19.04 | 0.69 | 3.76% | 18.17 | 19.10 | 542588 | 101487 | 3.52% |
| 2025-09-04 | 19.24 | 18.35 | -0.93 | -4.82% | 18.01 | 19.41 | 752091 | 140462 | 4.88% |
| 2025-09-03 | 20.30 | 19.28 | -0.95 | -4.70% | 19.20 | 20.47 | 720007 | 142309 | 4.68% |
| 2025-09-02 | 19.98 | 20.23 | 0.24 | 1.20% | 19.18 | 20.49 | 1093629 | 217766 | 7.10% |
| 2025-09-01 | 20.00 | 19.99 | -0.11 | -0.55% | 19.82 | 20.35 | 454307 | 90885 | 2.95% |
| 2025-08-29 | 20.02 | 20.10 | -0.07 | -0.35% | 19.76 | 20.48 | 627608 | 125689 | 4.08% |
| 2025-08-28 | 19.65 | 20.17 | 0.52 | 2.65% | 19.11 | 20.17 | 888822 | 175010 | 5.77% |
| 2025-08-27 | 20.40 | 19.65 | -0.65 | -3.20% | 19.62 | 21.00 | 1052306 | 214517 | 6.83% |
| 2025-08-26 | 20.58 | 20.30 | -0.55 | -2.64% | 20.23 | 20.59 | 744853 | 152036 | 4.86% |
| 2025-08-25 | 20.91 | 20.85 | 0.25 | 1.21% | 20.43 | 21.18 | 1017717 | 211979 | 6.64% |
| 2025-08-22 | 20.20 | 20.60 | 0.40 | 1.98% | 20.11 | 20.80 | 830852 | 170566 | 5.42% |
| 2025-08-21 | 20.28 | 20.20 | -0.36 | -1.75% | 20.04 | 20.61 | 597263 | 121231 | 3.90% |
| 2025-08-20 | 20.62 | 20.56 | -0.34 | -1.63% | 20.11 | 20.86 | 841385 | 172338 | 5.49% |
| 2025-08-19 | 20.51 | 20.90 | 0.30 | 1.46% | 20.01 | 21.56 | 1488566 | 309496 | 9.71% |
| 2025-08-18 | 20.50 | 20.60 | 0.19 | 0.93% | 20.23 | 20.90 | 1258524 | 258205 | 8.21% |
| 2025-08-15 | 20.00 | 20.41 | 0.09 | 0.44% | 19.81 | 20.78 | 1407298 | 287354 | 9.18% |
| 2025-08-14 | 18.95 | 20.32 | 1.41 | 7.46% | 18.60 | 22.00 | 2069408 | 412637 | 13.50% |
| 2025-08-13 | 18.86 | 18.91 | 0.05 | 0.27% | 18.69 | 18.99 | 604711 | 113971 | 3.94% |
| 2025-08-12 | 19.17 | 18.86 | -0.31 | -1.62% | 18.60 | 19.18 | 646912 | 121671 | 4.22% |
| 2025-08-11 | 19.08 | 19.17 | 0.28 | 1.48% | 18.98 | 19.35 | 771835 | 147372 | 5.03% |
| 2025-08-08 | 19.13 | 18.89 | -0.44 | -2.28% | 18.84 | 19.26 | 755636 | 143487 | 4.93% |
| 2025-08-07 | 19.63 | 19.33 | -0.76 | -3.78% | 18.90 | 19.79 | 1558558 | 299426 | 10.16% |
| 2025-08-06 | 17.85 | 20.09 | 2.57 | 14.67% | 17.82 | 20.70 | 2284459 | 445912 | 14.90% |
| 2025-08-05 | 17.51 | 17.52 | 0.09 | 0.52% | 17.37 | 17.59 | 362604 | 63321 | 2.36% |
| 2025-08-04 | 17.00 | 17.43 | 0.40 | 2.35% | 16.93 | 17.45 | 358276 | 61861 | 2.34% |
| 2025-08-01 | 16.91 | 17.03 | 0.14 | 0.83% | 16.85 | 17.15 | 225839 | 38369 | 1.47% |
| 2025-07-31 | 17.08 | 16.89 | -0.20 | -1.17% | 16.85 | 17.37 | 312803 | 53503 | 2.04% |
| 2025-07-30 | 17.37 | 17.09 | -0.32 | -1.84% | 16.94 | 17.38 | 296067 | 50795 | 1.93% |
| 2025-07-29 | 17.46 | 17.41 | -0.04 | -0.23% | 17.20 | 17.48 | 252686 | 43694 | 1.65% |
| 2025-07-28 | 17.77 | 17.45 | -0.16 | -0.91% | 17.36 | 17.79 | 324369 | 56775 | 2.12% |
| 2025-07-25 | 17.38 | 17.61 | 0.24 | 1.38% | 17.30 | 17.68 | 445546 | 77997 | 2.91% |
| 2025-07-24 | 17.18 | 17.37 | 0.31 | 1.82% | 17.18 | 17.40 | 345012 | 59749 | 2.25% |
| 2025-07-23 | 17.20 | 17.06 | -0.19 | -1.10% | 17.05 | 17.29 | 262927 | 45121 | 1.71% |
| 2025-07-22 | 17.37 | 17.25 | -0.16 | -0.92% | 17.16 | 17.45 | 299782 | 51788 | 1.96% |
| 2025-07-21 | 17.32 | 17.41 | 0.21 | 1.22% | 17.27 | 17.77 | 468147 | 81674 | 3.05% |
| 2025-07-18 | 17.29 | 17.20 | -0.02 | -0.12% | 17.10 | 17.32 | 238816 | 41031 | 1.56% |