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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-30 | 19.07 | 19.40 | 0.33 | 1.73% | 19.05 | 19.45 | 30016 | 5787 | 3.44% |
| 2025-09-29 | 19.01 | 19.07 | 0.01 | 0.05% | 18.62 | 19.11 | 25545 | 4837 | 2.93% |
| 2025-09-26 | 19.00 | 19.06 | 0.03 | 0.16% | 18.90 | 19.49 | 36497 | 7013 | 4.18% |
| 2025-09-25 | 19.40 | 19.03 | -0.41 | -2.11% | 19.02 | 19.57 | 34932 | 6734 | 4.00% |
| 2025-09-24 | 19.13 | 19.44 | 0.20 | 1.04% | 19.01 | 19.46 | 21211 | 4105 | 2.43% |
| 2025-09-23 | 19.59 | 19.24 | -0.35 | -1.79% | 18.81 | 19.69 | 40774 | 7787 | 4.67% |
| 2025-09-22 | 19.55 | 19.59 | -0.01 | -0.05% | 19.46 | 19.69 | 21433 | 4192 | 2.46% |
| 2025-09-19 | 19.67 | 19.60 | -0.07 | -0.36% | 19.45 | 19.91 | 26984 | 5310 | 3.09% |
| 2025-09-18 | 20.08 | 19.67 | -0.46 | -2.29% | 19.50 | 20.17 | 43150 | 8582 | 4.95% |
| 2025-09-17 | 20.08 | 20.13 | -0.03 | -0.15% | 19.99 | 20.25 | 27959 | 5626 | 3.20% |
| 2025-09-16 | 19.90 | 20.16 | 0.23 | 1.15% | 19.76 | 20.16 | 37369 | 7464 | 4.28% |
| 2025-09-15 | 20.01 | 19.93 | -0.21 | -1.04% | 19.75 | 20.14 | 31560 | 6277 | 3.62% |
| 2025-09-12 | 19.84 | 20.14 | 0.32 | 1.61% | 19.77 | 20.26 | 46683 | 9359 | 5.35% |
| 2025-09-11 | 19.69 | 19.82 | 0.19 | 0.97% | 19.37 | 19.83 | 36754 | 7226 | 4.21% |
| 2025-09-10 | 19.59 | 19.63 | -0.02 | -0.10% | 19.53 | 19.79 | 26359 | 5180 | 3.02% |
| 2025-09-09 | 19.90 | 19.65 | -0.23 | -1.16% | 19.52 | 19.90 | 34212 | 6741 | 3.92% |
| 2025-09-08 | 19.68 | 19.88 | 0.08 | 0.40% | 19.66 | 20.00 | 34136 | 6761 | 3.91% |
| 2025-09-05 | 19.66 | 19.80 | 0.14 | 0.71% | 19.37 | 19.81 | 42662 | 8393 | 4.89% |
| 2025-09-04 | 19.53 | 19.66 | 0.04 | 0.20% | 19.20 | 19.85 | 36887 | 7243 | 4.23% |
| 2025-09-03 | 20.65 | 19.62 | -0.95 | -4.62% | 19.57 | 20.70 | 47121 | 9433 | 5.40% |
| 2025-09-02 | 21.00 | 20.57 | -0.40 | -1.91% | 20.17 | 21.01 | 41188 | 8425 | 4.72% |
| 2025-09-01 | 20.82 | 20.97 | -0.05 | -0.24% | 20.64 | 20.99 | 36651 | 7638 | 4.20% |
| 2025-08-29 | 20.88 | 21.02 | -0.01 | -0.05% | 20.75 | 21.04 | 42945 | 8973 | 4.92% |
| 2025-08-28 | 20.80 | 21.03 | 0.28 | 1.35% | 19.93 | 21.18 | 72583 | 14982 | 8.32% |
| 2025-08-27 | 21.80 | 20.75 | -1.03 | -4.73% | 20.66 | 21.90 | 76314 | 16316 | 8.75% |
| 2025-08-26 | 22.00 | 21.78 | -0.35 | -1.58% | 21.68 | 22.00 | 65443 | 14269 | 7.50% |
| 2025-08-25 | 22.28 | 22.13 | -0.15 | -0.67% | 21.89 | 22.39 | 82431 | 18238 | 9.45% |
| 2025-08-22 | 22.08 | 22.28 | 0.20 | 0.91% | 21.88 | 22.41 | 74475 | 16484 | 8.54% |
| 2025-08-21 | 22.32 | 22.08 | -0.30 | -1.34% | 21.92 | 22.40 | 69508 | 15392 | 7.97% |
| 2025-08-20 | 22.85 | 22.38 | -0.47 | -2.06% | 22.07 | 23.03 | 102564 | 22918 | 11.76% |
| 2025-08-19 | 23.21 | 22.85 | 0.10 | 0.44% | 22.74 | 24.19 | 155736 | 36353 | 17.85% |
| 2025-08-18 | 22.10 | 22.75 | 0.70 | 3.17% | 22.10 | 23.12 | 112589 | 25647 | 12.91% |
| 2025-08-15 | 21.62 | 22.05 | 0.42 | 1.94% | 21.51 | 22.17 | 75186 | 16472 | 8.62% |
| 2025-08-14 | 22.81 | 21.63 | -1.18 | -5.17% | 21.61 | 22.89 | 122112 | 26850 | 14.00% |
| 2025-08-13 | 22.69 | 22.81 | 0.39 | 1.74% | 22.44 | 23.72 | 143722 | 33063 | 16.47% |
| 2025-08-12 | 22.56 | 22.42 | -0.34 | -1.49% | 22.30 | 23.42 | 108772 | 24662 | 12.47% |
| 2025-08-11 | 22.83 | 22.76 | -0.24 | -1.04% | 22.58 | 23.03 | 98731 | 22448 | 11.32% |
| 2025-08-08 | 22.93 | 23.00 | -0.12 | -0.52% | 22.80 | 24.10 | 109840 | 25621 | 12.59% |
| 2025-08-07 | 23.75 | 23.12 | -0.76 | -3.18% | 23.02 | 23.90 | 151000 | 35127 | 17.31% |
| 2025-08-06 | 22.95 | 23.88 | 0.93 | 4.05% | 22.81 | 24.49 | 220975 | 52821 | 25.33% |
| 2025-08-05 | 21.83 | 22.95 | 1.12 | 5.13% | 21.83 | 23.33 | 203958 | 46427 | 23.38% |
| 2025-08-04 | 21.19 | 21.83 | 0.64 | 3.02% | 21.09 | 21.92 | 76840 | 16666 | 8.81% |
| 2025-08-01 | 21.45 | 21.19 | -0.30 | -1.40% | 20.90 | 21.83 | 83083 | 17671 | 9.52% |
| 2025-07-31 | 22.26 | 21.49 | -0.77 | -3.46% | 21.38 | 22.28 | 97872 | 21286 | 11.22% |
| 2025-07-30 | 22.51 | 22.26 | -0.34 | -1.50% | 22.12 | 22.82 | 106067 | 23750 | 12.16% |
| 2025-07-29 | 21.99 | 22.60 | 0.45 | 2.03% | 21.86 | 22.79 | 109609 | 24613 | 12.56% |
| 2025-07-28 | 21.74 | 22.15 | 0.59 | 2.74% | 21.68 | 22.62 | 111965 | 24823 | 12.83% |
| 2025-07-25 | 21.60 | 21.56 | -0.02 | -0.09% | 21.12 | 21.83 | 84664 | 18131 | 9.70% |
| 2025-07-24 | 21.00 | 21.58 | 0.75 | 3.60% | 20.98 | 21.67 | 95986 | 20497 | 11.00% |
| 2025-07-23 | 21.89 | 20.83 | -1.35 | -6.09% | 20.80 | 22.03 | 129241 | 27379 | 14.81% |
| 2025-07-22 | 21.98 | 22.18 | 0.11 | 0.50% | 21.77 | 22.70 | 144099 | 32067 | 16.52% |
| 2025-07-21 | 21.98 | 22.07 | -0.04 | -0.18% | 21.82 | 22.37 | 96025 | 21161 | 11.01% |
| 2025-07-18 | 21.70 | 22.11 | 0.26 | 1.19% | 21.44 | 22.22 | 113891 | 24926 | 13.05% |
| 2025-07-17 | 21.66 | 21.85 | 0.20 | 0.92% | 21.30 | 22.04 | 118112 | 25639 | 13.54% |
| 2025-07-16 | 21.60 | 21.65 | 0.17 | 0.79% | 21.15 | 22.48 | 139191 | 30260 | 15.95% |
| 2025-07-15 | 22.00 | 21.48 | -0.77 | -3.46% | 21.32 | 22.19 | 116891 | 25287 | 13.40% |
| 2025-07-14 | 22.57 | 22.25 | -0.49 | -2.15% | 21.90 | 22.84 | 187755 | 41779 | 21.52% |
| 2025-07-11 | 20.94 | 22.74 | 1.56 | 7.37% | 20.72 | 23.97 | 289561 | 65069 | 33.19% |
| 2025-07-10 | 21.00 | 21.18 | 0.20 | 0.95% | 20.52 | 21.28 | 100130 | 21000 | 11.48% |
| 2025-07-09 | 21.69 | 20.98 | -0.78 | -3.58% | 20.96 | 21.72 | 118707 | 25327 | 13.61% |
| 2025-07-08 | 21.71 | 21.76 | -0.32 | -1.45% | 21.10 | 22.07 | 168310 | 36204 | 19.29% |
| 2025-07-07 | 20.44 | 22.08 | 1.75 | 8.61% | 20.20 | 22.35 | 256513 | 55560 | 29.40% |
| 2025-07-04 | 21.41 | 20.33 | -1.08 | -5.04% | 20.32 | 21.41 | 161287 | 33226 | 18.49% |
| 2025-07-03 | 21.36 | 21.46 | -0.80 | -3.59% | 21.23 | 22.47 | 180463 | 39071 | 20.69% |
| 2025-07-02 | 21.52 | 22.26 | 0.63 | 2.91% | 20.96 | 23.56 | 285208 | 63269 | 32.69% |
| 2025-07-01 | 20.27 | 21.63 | 1.20 | 5.87% | 20.12 | 22.93 | 264508 | 56591 | 30.32% |
| 2025-06-30 | 20.18 | 20.43 | 0.50 | 2.51% | 20.10 | 20.70 | 130640 | 26528 | 14.97% |
| 2025-06-27 | 20.00 | 19.93 | -0.33 | -1.63% | 19.90 | 20.71 | 132350 | 26751 | 15.17% |
| 2025-06-26 | 19.60 | 20.26 | 0.46 | 2.32% | 19.50 | 21.72 | 203879 | 41875 | 23.37% |
| 2025-06-25 | 19.49 | 19.80 | 0.31 | 1.59% | 19.41 | 20.32 | 124924 | 24820 | 14.32% |
| 2025-06-24 | 19.60 | 19.49 | -0.66 | -3.28% | 19.31 | 19.86 | 134524 | 26308 | 15.42% |