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 | 18.18 | 18.45 | 0.29 | 1.60% | 18.15 | 18.45 | 34567 | 6335 | 1.74% |
| 2025-10-23 | 18.10 | 18.16 | -0.03 | -0.16% | 17.91 | 18.39 | 26177 | 4721 | 1.32% |
| 2025-10-22 | 18.17 | 18.19 | 0.01 | 0.06% | 18.02 | 18.42 | 28052 | 5127 | 1.42% |
| 2025-10-21 | 17.96 | 18.18 | 0.20 | 1.11% | 17.88 | 18.21 | 23637 | 4274 | 1.19% |
| 2025-10-20 | 17.87 | 17.98 | 0.40 | 2.28% | 17.75 | 18.10 | 25462 | 4566 | 1.28% |
| 2025-10-17 | 18.05 | 17.58 | -0.40 | -2.22% | 17.57 | 18.09 | 30519 | 5429 | 1.54% |
| 2025-10-16 | 18.38 | 17.98 | -0.47 | -2.55% | 17.94 | 18.45 | 36375 | 6586 | 1.84% |
| 2025-10-15 | 18.32 | 18.45 | 0.23 | 1.26% | 18.00 | 18.47 | 32679 | 5984 | 1.65% |
| 2025-10-14 | 18.88 | 18.22 | -0.52 | -2.77% | 18.14 | 18.92 | 46189 | 8545 | 2.33% |
| 2025-10-13 | 18.20 | 18.74 | -0.21 | -1.11% | 17.79 | 18.86 | 49830 | 9236 | 2.51% |
| 2025-10-10 | 18.80 | 18.95 | 0.04 | 0.21% | 18.58 | 19.36 | 54649 | 10332 | 2.76% |
| 2025-10-09 | 19.09 | 18.91 | 0.20 | 1.07% | 18.91 | 19.37 | 52905 | 10123 | 2.67% |
| 2025-09-30 | 18.30 | 18.71 | 0.41 | 2.24% | 18.30 | 19.10 | 56394 | 10570 | 2.85% |
| 2025-09-29 | 18.03 | 18.30 | 0.27 | 1.50% | 17.75 | 18.34 | 33485 | 6078 | 1.69% |
| 2025-09-26 | 18.37 | 18.03 | -0.43 | -2.33% | 18.03 | 18.39 | 34170 | 6212 | 1.72% |
| 2025-09-25 | 18.51 | 18.46 | -0.13 | -0.70% | 18.46 | 18.89 | 38413 | 7166 | 1.94% |
| 2025-09-24 | 18.30 | 18.59 | 0.23 | 1.25% | 18.14 | 18.66 | 34052 | 6311 | 1.72% |
| 2025-09-23 | 18.75 | 18.36 | -0.51 | -2.70% | 17.91 | 18.93 | 51654 | 9446 | 2.61% |
| 2025-09-22 | 18.52 | 18.87 | 0.33 | 1.78% | 18.40 | 18.88 | 40502 | 7575 | 2.04% |
| 2025-09-19 | 18.73 | 18.54 | -0.16 | -0.86% | 18.46 | 18.89 | 34326 | 6386 | 1.73% |
| 2025-09-18 | 19.15 | 18.70 | -0.52 | -2.71% | 18.55 | 19.27 | 57827 | 10983 | 2.92% |
| 2025-09-17 | 19.32 | 19.22 | -0.10 | -0.52% | 19.13 | 19.40 | 41412 | 7967 | 2.09% |
| 2025-09-16 | 19.10 | 19.32 | 0.42 | 2.22% | 18.88 | 19.48 | 52037 | 10007 | 2.63% |
| 2025-09-15 | 19.01 | 18.90 | -0.19 | -1.00% | 18.80 | 19.04 | 32921 | 6219 | 1.66% |
| 2025-09-12 | 19.13 | 19.09 | -0.08 | -0.42% | 18.95 | 19.42 | 46783 | 8961 | 2.36% |
| 2025-09-11 | 18.79 | 19.17 | 0.36 | 1.91% | 18.58 | 19.18 | 47666 | 9030 | 2.40% |
| 2025-09-10 | 18.62 | 18.81 | 0.17 | 0.91% | 18.62 | 19.02 | 42377 | 7981 | 2.14% |
| 2025-09-09 | 19.10 | 18.64 | -0.44 | -2.31% | 18.50 | 19.10 | 48328 | 9064 | 2.44% |
| 2025-09-08 | 18.98 | 19.08 | 0.09 | 0.47% | 18.81 | 19.08 | 47146 | 8940 | 2.38% |
| 2025-09-05 | 18.85 | 18.99 | 0.26 | 1.39% | 18.74 | 19.01 | 48018 | 9073 | 2.42% |
| 2025-09-04 | 18.78 | 18.73 | -0.02 | -0.11% | 18.40 | 19.25 | 60507 | 11444 | 3.05% |
| 2025-09-03 | 19.47 | 18.75 | -0.73 | -3.75% | 18.65 | 19.69 | 68082 | 13035 | 3.43% |
| 2025-09-02 | 20.33 | 19.48 | -0.89 | -4.37% | 19.27 | 20.36 | 97275 | 19093 | 4.91% |
| 2025-09-01 | 20.49 | 20.37 | -0.08 | -0.39% | 20.31 | 20.96 | 68915 | 14169 | 3.48% |
| 2025-08-29 | 21.09 | 20.45 | -0.66 | -3.13% | 20.41 | 21.20 | 74138 | 15271 | 3.74% |
| 2025-08-28 | 20.92 | 21.11 | 0.16 | 0.76% | 20.17 | 21.50 | 107268 | 22406 | 5.41% |
| 2025-08-27 | 21.58 | 20.95 | -0.62 | -2.87% | 20.93 | 21.99 | 107924 | 23268 | 5.44% |
| 2025-08-26 | 21.23 | 21.57 | 0.13 | 0.61% | 21.16 | 21.80 | 87456 | 18913 | 4.51% |
| 2025-08-25 | 21.50 | 21.44 | 0.16 | 0.75% | 21.34 | 21.77 | 95542 | 20570 | 4.92% |
| 2025-08-22 | 21.10 | 21.28 | 0.24 | 1.14% | 21.03 | 21.32 | 68134 | 14454 | 3.51% |
| 2025-08-21 | 21.22 | 21.04 | -0.10 | -0.47% | 20.95 | 21.38 | 69725 | 14750 | 3.59% |
| 2025-08-20 | 20.91 | 21.14 | 0.19 | 0.91% | 20.64 | 21.18 | 64681 | 13540 | 3.33% |
| 2025-08-19 | 20.86 | 20.95 | 0.12 | 0.58% | 20.68 | 21.10 | 63260 | 13260 | 3.26% |
| 2025-08-18 | 20.63 | 20.83 | 0.27 | 1.31% | 20.63 | 21.07 | 76373 | 15954 | 3.93% |
| 2025-08-15 | 20.07 | 20.56 | 0.43 | 2.14% | 20.07 | 20.60 | 49232 | 10058 | 2.54% |
| 2025-08-14 | 20.55 | 20.13 | -0.42 | -2.04% | 20.07 | 20.72 | 64220 | 13089 | 3.31% |
| 2025-08-13 | 20.60 | 20.55 | 0.02 | 0.10% | 20.48 | 20.75 | 49571 | 10206 | 2.55% |
| 2025-08-12 | 20.93 | 20.53 | -0.40 | -1.91% | 20.45 | 20.93 | 69295 | 14282 | 3.57% |
| 2025-08-11 | 20.73 | 20.93 | 0.15 | 0.72% | 20.72 | 21.10 | 52067 | 10918 | 2.68% |
| 2025-08-08 | 21.50 | 20.78 | -0.79 | -3.66% | 20.78 | 21.56 | 88508 | 18584 | 4.56% |
| 2025-08-07 | 21.74 | 21.57 | -0.20 | -0.92% | 21.50 | 22.00 | 84441 | 18373 | 4.35% |
| 2025-08-06 | 21.42 | 21.77 | 0.34 | 1.59% | 21.32 | 21.84 | 82137 | 17749 | 4.23% |
| 2025-08-05 | 21.49 | 21.43 | -0.13 | -0.60% | 21.30 | 21.65 | 54588 | 11686 | 2.81% |
| 2025-08-04 | 21.30 | 21.56 | -0.04 | -0.19% | 21.18 | 21.65 | 56998 | 12248 | 2.94% |
| 2025-08-01 | 21.24 | 21.60 | 0.60 | 2.86% | 20.68 | 21.67 | 83866 | 17723 | 4.32% |
| 2025-07-31 | 20.97 | 21.00 | 0.03 | 0.14% | 20.88 | 21.38 | 72459 | 15306 | 3.73% |
| 2025-07-30 | 20.71 | 20.97 | 0.15 | 0.72% | 20.49 | 21.06 | 64702 | 13456 | 3.33% |
| 2025-07-29 | 21.29 | 20.82 | -0.63 | -2.94% | 20.70 | 21.36 | 86347 | 18031 | 4.45% |
| 2025-07-28 | 21.32 | 21.45 | 0.09 | 0.42% | 20.86 | 21.50 | 68397 | 14494 | 3.52% |
| 2025-07-25 | 21.41 | 21.36 | -0.04 | -0.19% | 21.23 | 21.62 | 60550 | 12986 | 3.12% |
| 2025-07-24 | 21.31 | 21.40 | 0.13 | 0.61% | 21.10 | 21.53 | 70787 | 15052 | 3.65% |
| 2025-07-23 | 22.10 | 21.27 | -0.76 | -3.45% | 21.17 | 22.17 | 86152 | 18613 | 4.44% |
| 2025-07-22 | 21.67 | 22.03 | 0.30 | 1.38% | 21.15 | 22.05 | 109019 | 23665 | 5.62% |
| 2025-07-21 | 21.48 | 21.73 | -0.12 | -0.55% | 21.45 | 21.80 | 87771 | 18980 | 4.52% |
| 2025-07-18 | 22.16 | 21.85 | -0.35 | -1.58% | 21.81 | 22.48 | 92690 | 20472 | 4.78% |