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 | 18.79 | 18.83 | 0.24 | 1.29% | 18.58 | 19.34 | 243181 | 46069 | 6.89% |
| 2025-09-29 | 17.30 | 18.59 | 1.69 | 10.00% | 17.00 | 18.59 | 210814 | 38200 | 5.97% |
| 2025-09-26 | 16.88 | 16.90 | -0.24 | -1.40% | 16.40 | 17.39 | 141299 | 23934 | 4.00% |
| 2025-09-25 | 17.14 | 17.14 | 0.05 | 0.29% | 16.87 | 17.42 | 76601 | 13147 | 2.17% |
| 2025-09-24 | 16.69 | 17.09 | 0.19 | 1.12% | 16.66 | 17.21 | 82664 | 14025 | 2.34% |
| 2025-09-23 | 17.68 | 16.90 | -0.69 | -3.92% | 16.58 | 17.68 | 131044 | 22223 | 3.71% |
| 2025-09-22 | 17.24 | 17.59 | 0.29 | 1.68% | 17.01 | 17.64 | 121409 | 20984 | 3.44% |
| 2025-09-19 | 16.50 | 17.30 | 0.64 | 3.84% | 16.41 | 17.60 | 167923 | 28901 | 4.76% |
| 2025-09-18 | 17.18 | 16.66 | -0.53 | -3.08% | 16.32 | 17.50 | 181462 | 30528 | 5.14% |
| 2025-09-17 | 16.95 | 17.19 | 0.20 | 1.18% | 16.95 | 17.99 | 146960 | 25701 | 4.16% |
| 2025-09-16 | 16.84 | 16.99 | -0.01 | -0.06% | 16.53 | 17.00 | 113165 | 19029 | 3.21% |
| 2025-09-15 | 16.90 | 17.00 | 0.20 | 1.19% | 16.50 | 17.20 | 124832 | 21087 | 3.54% |
| 2025-09-12 | 16.88 | 16.80 | -0.10 | -0.59% | 16.50 | 17.14 | 101984 | 17048 | 2.89% |
| 2025-09-11 | 16.80 | 16.90 | -0.09 | -0.53% | 16.20 | 16.99 | 117237 | 19518 | 3.32% |
| 2025-09-10 | 16.70 | 16.99 | 0.23 | 1.37% | 16.55 | 17.45 | 143624 | 24466 | 4.07% |
| 2025-09-09 | 16.77 | 16.76 | -0.18 | -1.06% | 16.55 | 17.11 | 185946 | 31126 | 5.27% |
| 2025-09-08 | 17.80 | 16.94 | -1.16 | -6.41% | 16.80 | 18.05 | 261278 | 45130 | 7.40% |
| 2025-09-05 | 17.22 | 18.10 | 0.57 | 3.25% | 16.30 | 18.40 | 270705 | 47172 | 7.67% |
| 2025-09-04 | 16.82 | 17.53 | 0.33 | 1.92% | 16.29 | 17.55 | 309394 | 52518 | 8.76% |
| 2025-09-03 | 16.10 | 17.20 | 0.83 | 5.07% | 16.10 | 17.94 | 360960 | 61428 | 10.23% |
| 2025-09-02 | 16.10 | 16.37 | 0.12 | 0.74% | 15.85 | 16.89 | 338781 | 55521 | 9.60% |
| 2025-09-01 | 16.44 | 16.25 | -0.26 | -1.57% | 16.05 | 16.82 | 282170 | 45893 | 7.99% |
| 2025-08-29 | 16.35 | 16.51 | 0.91 | 5.83% | 16.06 | 17.16 | 524320 | 87181 | 14.85% |
| 2025-08-28 | 14.19 | 15.60 | 1.42 | 10.01% | 14.18 | 15.60 | 297163 | 44216 | 8.42% |
| 2025-08-27 | 14.81 | 14.18 | -0.61 | -4.12% | 14.08 | 14.95 | 166646 | 24288 | 4.72% |
| 2025-08-26 | 15.09 | 14.79 | -0.30 | -1.99% | 14.72 | 15.09 | 149856 | 22286 | 4.25% |
| 2025-08-25 | 14.51 | 15.09 | 0.81 | 5.67% | 14.50 | 15.28 | 296708 | 44208 | 8.41% |
| 2025-08-22 | 14.16 | 14.28 | 0.15 | 1.06% | 14.08 | 14.44 | 112062 | 15983 | 3.17% |
| 2025-08-21 | 14.50 | 14.13 | -0.48 | -3.29% | 14.00 | 14.55 | 156193 | 22244 | 4.42% |
| 2025-08-20 | 14.24 | 14.61 | 0.35 | 2.45% | 14.08 | 14.62 | 156435 | 22509 | 4.43% |
| 2025-08-19 | 14.73 | 14.26 | -0.62 | -4.17% | 14.19 | 14.73 | 228664 | 32827 | 6.48% |
| 2025-08-18 | 15.35 | 14.88 | -0.24 | -1.59% | 14.67 | 15.35 | 283988 | 42175 | 8.05% |
| 2025-08-15 | 14.38 | 15.12 | 0.48 | 3.28% | 14.20 | 15.23 | 371231 | 55032 | 10.52% |
| 2025-08-14 | 14.12 | 14.64 | 0.44 | 3.10% | 13.80 | 15.18 | 470254 | 68221 | 13.32% |
| 2025-08-13 | 14.18 | 14.20 | -0.20 | -1.39% | 13.89 | 14.40 | 446697 | 63186 | 12.65% |
| 2025-08-12 | 13.05 | 14.40 | 1.31 | 10.01% | 13.01 | 14.40 | 513322 | 72391 | 14.54% |
| 2025-08-11 | 12.76 | 13.09 | 0.08 | 0.61% | 12.62 | 13.18 | 186955 | 24278 | 5.30% |
| 2025-08-08 | 13.30 | 13.01 | 0.19 | 1.48% | 12.92 | 13.65 | 366097 | 48560 | 10.37% |
| 2025-08-07 | 12.67 | 12.82 | 0.12 | 0.94% | 12.61 | 12.82 | 81107 | 10304 | 2.30% |
| 2025-08-06 | 12.75 | 12.70 | 0.01 | 0.08% | 12.61 | 12.82 | 83300 | 10567 | 2.36% |
| 2025-08-05 | 12.35 | 12.69 | 0.36 | 2.92% | 12.35 | 12.73 | 144634 | 18230 | 4.10% |
| 2025-08-04 | 12.26 | 12.33 | 0.06 | 0.49% | 12.10 | 12.36 | 83409 | 10219 | 2.36% |
| 2025-08-01 | 12.60 | 12.27 | -0.39 | -3.08% | 12.14 | 12.61 | 163540 | 20137 | 4.63% |
| 2025-07-31 | 12.28 | 12.66 | 0.32 | 2.59% | 12.26 | 12.97 | 175961 | 22151 | 4.98% |
| 2025-07-30 | 12.46 | 12.34 | -0.18 | -1.44% | 12.26 | 12.50 | 60741 | 7514 | 1.72% |
| 2025-07-29 | 12.69 | 12.52 | -0.15 | -1.18% | 12.35 | 12.78 | 80426 | 10033 | 2.28% |
| 2025-07-28 | 12.61 | 12.67 | 0.05 | 0.40% | 12.58 | 12.74 | 67673 | 8573 | 1.92% |
| 2025-07-25 | 12.50 | 12.62 | 0.12 | 0.96% | 12.38 | 12.66 | 78498 | 9853 | 2.22% |
| 2025-07-24 | 12.45 | 12.50 | 0.05 | 0.40% | 12.43 | 12.62 | 60580 | 7563 | 1.72% |
| 2025-07-23 | 12.53 | 12.45 | -0.10 | -0.80% | 12.42 | 12.66 | 69136 | 8685 | 1.96% |
| 2025-07-22 | 12.62 | 12.55 | -0.07 | -0.55% | 12.41 | 12.63 | 62105 | 7774 | 1.76% |
| 2025-07-21 | 12.54 | 12.62 | 0.10 | 0.80% | 12.46 | 12.64 | 60523 | 7618 | 1.71% |
| 2025-07-18 | 12.60 | 12.52 | 0.00 | 0.00% | 12.43 | 12.66 | 60723 | 7605 | 1.72% |
| 2025-07-17 | 12.45 | 12.52 | 0.08 | 0.64% | 12.35 | 12.56 | 71111 | 8886 | 2.01% |
| 2025-07-16 | 12.20 | 12.44 | 0.27 | 2.22% | 12.11 | 12.45 | 72346 | 8946 | 2.05% |
| 2025-07-15 | 12.35 | 12.17 | -0.18 | -1.46% | 12.09 | 12.36 | 66974 | 8157 | 1.90% |
| 2025-07-14 | 12.39 | 12.35 | -0.04 | -0.32% | 12.30 | 12.44 | 39940 | 4934 | 1.13% |
| 2025-07-11 | 12.39 | 12.39 | 0.05 | 0.41% | 12.26 | 12.44 | 60445 | 7472 | 1.71% |
| 2025-07-10 | 12.30 | 12.34 | -0.02 | -0.16% | 12.23 | 12.38 | 48288 | 5941 | 1.37% |
| 2025-07-09 | 12.44 | 12.36 | -0.04 | -0.32% | 12.36 | 12.60 | 76854 | 9573 | 2.18% |
| 2025-07-08 | 12.34 | 12.40 | 0.08 | 0.65% | 12.22 | 12.46 | 62984 | 7794 | 1.78% |
| 2025-07-07 | 12.09 | 12.32 | 0.01 | 0.08% | 12.09 | 12.35 | 77101 | 9440 | 2.18% |
| 2025-07-04 | 12.72 | 12.31 | -0.14 | -1.12% | 12.29 | 12.76 | 132512 | 16520 | 3.75% |
| 2025-07-03 | 12.40 | 12.45 | 0.05 | 0.40% | 12.35 | 12.56 | 68089 | 8476 | 1.93% |
| 2025-07-02 | 12.50 | 12.40 | -0.31 | -2.44% | 12.30 | 12.57 | 121329 | 15067 | 3.44% |
| 2025-07-01 | 12.49 | 12.71 | 0.22 | 1.76% | 12.27 | 12.83 | 223766 | 28259 | 6.34% |
| 2025-06-30 | 12.45 | 12.49 | 0.48 | 4.00% | 12.12 | 12.67 | 245228 | 30346 | 6.95% |
| 2025-06-27 | 11.94 | 12.01 | 0.11 | 0.92% | 11.85 | 12.04 | 71028 | 8497 | 2.01% |
| 2025-06-26 | 11.88 | 11.90 | -0.09 | -0.75% | 11.86 | 12.09 | 86055 | 10293 | 2.40% |