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 | 18.97 | 19.29 | 0.26 | 1.37% | 18.95 | 19.42 | 362276 | 69900 | 1.79% |
| 2025-09-29 | 18.90 | 19.03 | 0.08 | 0.42% | 18.73 | 19.08 | 251963 | 47698 | 1.25% |
| 2025-09-26 | 18.92 | 18.95 | -0.04 | -0.21% | 18.89 | 19.42 | 356681 | 68328 | 1.76% |
| 2025-09-25 | 18.80 | 18.99 | 0.19 | 1.01% | 18.80 | 19.12 | 288221 | 54654 | 1.42% |
| 2025-09-24 | 18.56 | 18.80 | 0.13 | 0.70% | 18.52 | 18.82 | 203568 | 38047 | 1.01% |
| 2025-09-23 | 18.64 | 18.67 | -0.03 | -0.16% | 18.29 | 18.85 | 275623 | 51095 | 1.36% |
| 2025-09-22 | 18.98 | 18.70 | -0.20 | -1.06% | 18.54 | 18.98 | 262038 | 48908 | 1.29% |
| 2025-09-19 | 18.81 | 18.90 | 0.00 | 0.00% | 18.80 | 19.03 | 217624 | 41222 | 1.08% |
| 2025-09-18 | 19.43 | 18.90 | -0.54 | -2.78% | 18.75 | 19.43 | 431551 | 82220 | 2.13% |
| 2025-09-17 | 19.15 | 19.44 | 0.30 | 1.57% | 19.01 | 19.48 | 364095 | 70157 | 1.80% |
| 2025-09-16 | 19.57 | 19.14 | -0.31 | -1.59% | 19.00 | 19.57 | 262554 | 50346 | 1.30% |
| 2025-09-15 | 19.37 | 19.45 | 0.07 | 0.36% | 19.30 | 19.66 | 241947 | 47097 | 1.20% |
| 2025-09-12 | 19.36 | 19.38 | 0.14 | 0.73% | 19.24 | 19.58 | 349496 | 67835 | 1.73% |
| 2025-09-11 | 18.91 | 19.24 | 0.33 | 1.75% | 18.80 | 19.28 | 274888 | 52653 | 1.36% |
| 2025-09-10 | 19.18 | 18.91 | -0.24 | -1.25% | 18.84 | 19.20 | 216243 | 40976 | 1.07% |
| 2025-09-09 | 19.44 | 19.15 | -0.31 | -1.59% | 19.00 | 19.44 | 231438 | 44474 | 1.14% |
| 2025-09-08 | 19.61 | 19.46 | 0.17 | 0.88% | 19.32 | 19.64 | 273007 | 53230 | 1.35% |
| 2025-09-05 | 18.82 | 19.29 | 0.47 | 2.50% | 18.82 | 19.35 | 270256 | 51740 | 1.34% |
| 2025-09-04 | 18.97 | 18.82 | -0.19 | -1.00% | 18.60 | 19.11 | 300932 | 56795 | 1.49% |
| 2025-09-03 | 19.45 | 19.01 | -0.43 | -2.21% | 18.85 | 19.61 | 345155 | 65923 | 1.71% |
| 2025-09-02 | 20.01 | 19.44 | -0.43 | -2.16% | 19.21 | 20.01 | 397547 | 77650 | 1.96% |
| 2025-09-01 | 19.88 | 19.87 | 0.09 | 0.46% | 19.75 | 20.10 | 370474 | 73785 | 1.83% |
| 2025-08-29 | 20.17 | 19.78 | -0.43 | -2.13% | 19.71 | 20.18 | 442653 | 88121 | 2.19% |
| 2025-08-28 | 19.62 | 20.21 | 0.53 | 2.69% | 19.37 | 20.26 | 566258 | 112279 | 2.80% |
| 2025-08-27 | 20.39 | 19.68 | -0.68 | -3.34% | 19.68 | 20.55 | 660669 | 132854 | 3.26% |
| 2025-08-26 | 20.61 | 20.36 | -0.29 | -1.40% | 20.26 | 20.62 | 451553 | 92070 | 2.23% |
| 2025-08-25 | 20.12 | 20.65 | 0.55 | 2.74% | 20.12 | 20.65 | 705346 | 144259 | 3.49% |
| 2025-08-22 | 20.00 | 20.10 | 0.20 | 1.01% | 19.70 | 20.10 | 465031 | 92420 | 2.30% |
| 2025-08-21 | 20.19 | 20.30 | 0.15 | 0.74% | 20.19 | 20.53 | 505482 | 102756 | 2.50% |
| 2025-08-20 | 20.00 | 20.15 | 0.08 | 0.40% | 19.87 | 20.17 | 366419 | 73235 | 1.81% |
| 2025-08-19 | 20.20 | 20.07 | -0.13 | -0.64% | 20.05 | 20.36 | 488214 | 98496 | 2.41% |
| 2025-08-18 | 19.90 | 20.20 | 0.27 | 1.35% | 19.89 | 20.29 | 517541 | 104205 | 2.56% |
| 2025-08-15 | 19.78 | 19.93 | 0.11 | 0.55% | 19.66 | 20.01 | 387045 | 77019 | 1.91% |
| 2025-08-14 | 19.78 | 19.82 | 0.01 | 0.05% | 19.77 | 20.09 | 433216 | 86237 | 2.14% |
| 2025-08-13 | 19.85 | 19.81 | -0.03 | -0.15% | 19.76 | 19.96 | 392247 | 77768 | 1.94% |
| 2025-08-12 | 20.12 | 19.84 | -0.27 | -1.34% | 19.81 | 20.17 | 400475 | 79677 | 1.98% |
| 2025-08-11 | 20.29 | 20.11 | -0.18 | -0.89% | 19.88 | 20.29 | 447869 | 89830 | 2.21% |
| 2025-08-08 | 19.87 | 20.29 | 0.40 | 2.01% | 19.79 | 20.43 | 713635 | 144186 | 3.53% |
| 2025-08-07 | 20.10 | 19.89 | -0.09 | -0.45% | 19.77 | 20.10 | 377024 | 74956 | 1.86% |
| 2025-08-06 | 19.96 | 19.98 | 0.00 | 0.00% | 19.81 | 20.05 | 438587 | 87301 | 2.17% |
| 2025-08-05 | 20.12 | 19.98 | -0.02 | -0.10% | 19.92 | 20.22 | 422335 | 84650 | 2.09% |
| 2025-08-04 | 19.78 | 20.00 | 0.16 | 0.81% | 19.74 | 20.03 | 350761 | 69707 | 1.73% |
| 2025-08-01 | 20.15 | 19.84 | -0.36 | -1.78% | 19.81 | 20.20 | 494549 | 98734 | 2.44% |
| 2025-07-31 | 20.18 | 20.20 | -0.15 | -0.74% | 20.08 | 20.55 | 607142 | 123187 | 3.00% |
| 2025-07-30 | 20.82 | 20.35 | -0.71 | -3.37% | 20.20 | 20.97 | 928383 | 191199 | 4.59% |
| 2025-07-29 | 20.80 | 21.06 | 0.15 | 0.72% | 20.46 | 21.43 | 1429570 | 298800 | 7.06% |
| 2025-07-28 | 20.81 | 20.91 | -0.02 | -0.10% | 20.72 | 21.25 | 1015782 | 212978 | 5.02% |
| 2025-07-25 | 23.00 | 20.93 | -2.26 | -9.75% | 20.90 | 23.20 | 2209146 | 482021 | 10.92% |
| 2025-07-24 | 23.00 | 23.19 | -0.55 | -2.32% | 22.30 | 24.48 | 2825580 | 659449 | 13.96% |
| 2025-07-23 | 23.74 | 23.74 | 2.16 | 10.01% | 23.09 | 23.74 | 2127681 | 504543 | 10.51% |
| 2025-07-22 | 21.58 | 21.58 | 1.96 | 9.99% | 21.58 | 21.58 | 64672 | 13956 | 0.32% |
| 2025-07-21 | 19.62 | 19.62 | 1.78 | 9.98% | 19.62 | 19.62 | 137720 | 27020 | 0.68% |
| 2025-07-18 | 17.37 | 17.84 | 0.53 | 3.06% | 17.37 | 17.99 | 377070 | 66865 | 1.86% |
| 2025-07-17 | 17.13 | 17.31 | 0.24 | 1.41% | 17.07 | 17.31 | 128746 | 22112 | 0.64% |
| 2025-07-16 | 17.18 | 17.07 | -0.11 | -0.64% | 17.00 | 17.24 | 122872 | 21021 | 0.61% |
| 2025-07-15 | 17.22 | 17.18 | -0.11 | -0.64% | 17.04 | 17.35 | 188608 | 32377 | 0.93% |
| 2025-07-14 | 17.26 | 17.29 | 0.06 | 0.35% | 17.26 | 17.50 | 208412 | 36213 | 1.03% |
| 2025-07-11 | 17.17 | 17.23 | 0.06 | 0.35% | 17.17 | 17.49 | 260897 | 45322 | 1.29% |
| 2025-07-10 | 17.17 | 17.17 | -0.03 | -0.17% | 17.12 | 17.39 | 164300 | 28252 | 0.81% |
| 2025-07-09 | 17.25 | 17.20 | 0.01 | 0.06% | 17.10 | 17.42 | 232832 | 40203 | 1.15% |
| 2025-07-08 | 17.00 | 17.19 | 0.16 | 0.94% | 16.90 | 17.27 | 227010 | 38776 | 1.12% |
| 2025-07-07 | 16.65 | 17.03 | 0.38 | 2.28% | 16.62 | 17.04 | 261296 | 44208 | 1.29% |
| 2025-07-04 | 16.57 | 16.65 | 0.06 | 0.36% | 16.56 | 16.77 | 142260 | 23697 | 0.70% |
| 2025-07-03 | 16.90 | 16.59 | -0.25 | -1.48% | 16.50 | 16.92 | 188961 | 31410 | 0.93% |
| 2025-07-02 | 16.80 | 16.84 | 0.16 | 0.96% | 16.66 | 16.92 | 198671 | 33418 | 0.98% |
| 2025-07-01 | 16.69 | 16.68 | -0.06 | -0.36% | 16.60 | 16.75 | 133847 | 22306 | 0.66% |
| 2025-06-30 | 16.72 | 16.74 | 0.04 | 0.24% | 16.68 | 16.93 | 127299 | 21318 | 0.63% |
| 2025-06-27 | 16.54 | 16.70 | 0.18 | 1.09% | 16.54 | 16.87 | 195125 | 32701 | 0.96% |