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 | 18.96 | 19.03 | 0.09 | 0.48% | 18.80 | 19.05 | 11080 | 2103 | 0.71% |
| 2025-09-29 | 18.85 | 18.94 | 0.13 | 0.69% | 18.50 | 18.97 | 15403 | 2899 | 0.99% |
| 2025-09-26 | 18.77 | 18.81 | -0.05 | -0.27% | 18.61 | 18.90 | 15946 | 2990 | 1.02% |
| 2025-09-25 | 18.81 | 18.86 | 0.00 | 0.00% | 18.76 | 19.09 | 15082 | 2859 | 0.97% |
| 2025-09-24 | 18.60 | 18.86 | 0.21 | 1.13% | 18.55 | 18.86 | 15123 | 2836 | 0.97% |
| 2025-09-23 | 19.00 | 18.65 | -0.31 | -1.64% | 18.28 | 19.03 | 25997 | 4823 | 1.67% |
| 2025-09-22 | 18.95 | 18.96 | 0.01 | 0.05% | 18.85 | 19.06 | 12618 | 2388 | 0.81% |
| 2025-09-19 | 18.89 | 18.95 | 0.06 | 0.32% | 18.66 | 19.04 | 21174 | 3990 | 1.36% |
| 2025-09-18 | 19.33 | 18.89 | -0.41 | -2.12% | 18.82 | 19.36 | 32390 | 6166 | 2.08% |
| 2025-09-17 | 19.44 | 19.30 | -0.14 | -0.72% | 19.20 | 19.48 | 23059 | 4453 | 1.48% |
| 2025-09-16 | 19.44 | 19.44 | 0.00 | 0.00% | 19.24 | 19.49 | 24244 | 4693 | 1.55% |
| 2025-09-15 | 19.59 | 19.44 | -0.19 | -0.97% | 19.31 | 19.59 | 24364 | 4728 | 1.56% |
| 2025-09-12 | 19.75 | 19.63 | -0.13 | -0.66% | 19.40 | 19.85 | 27975 | 5489 | 1.79% |
| 2025-09-11 | 19.50 | 19.76 | 0.17 | 0.87% | 19.24 | 19.79 | 25112 | 4908 | 1.61% |
| 2025-09-10 | 19.51 | 19.59 | 0.05 | 0.26% | 19.44 | 19.67 | 16044 | 3140 | 1.03% |
| 2025-09-09 | 19.70 | 19.54 | -0.19 | -0.96% | 19.33 | 19.70 | 25228 | 4919 | 1.62% |
| 2025-09-08 | 19.05 | 19.73 | 0.70 | 3.68% | 18.97 | 19.77 | 41125 | 7992 | 2.63% |
| 2025-09-05 | 19.09 | 19.03 | -0.06 | -0.31% | 18.81 | 19.10 | 31483 | 5966 | 2.02% |
| 2025-09-04 | 18.95 | 19.09 | 0.24 | 1.27% | 18.71 | 19.35 | 31632 | 6051 | 2.03% |
| 2025-09-03 | 19.41 | 18.85 | -0.54 | -2.78% | 18.85 | 19.50 | 36791 | 7023 | 2.36% |
| 2025-09-02 | 19.69 | 19.39 | -0.30 | -1.52% | 19.25 | 19.79 | 29485 | 5722 | 1.89% |
| 2025-09-01 | 19.80 | 19.69 | -0.12 | -0.61% | 19.40 | 19.96 | 41732 | 8216 | 2.67% |
| 2025-08-29 | 20.00 | 19.81 | -0.13 | -0.65% | 19.63 | 20.05 | 35612 | 7052 | 2.28% |
| 2025-08-28 | 20.55 | 19.94 | -0.66 | -3.20% | 19.25 | 20.70 | 88502 | 17518 | 5.67% |
| 2025-08-27 | 21.52 | 20.60 | -0.91 | -4.23% | 20.52 | 21.54 | 52133 | 10950 | 3.34% |
| 2025-08-26 | 21.52 | 21.51 | -0.02 | -0.09% | 21.31 | 21.83 | 36326 | 7839 | 2.33% |
| 2025-08-25 | 21.15 | 21.53 | 0.37 | 1.75% | 21.13 | 21.63 | 55214 | 11826 | 3.54% |
| 2025-08-22 | 21.29 | 21.16 | -0.11 | -0.52% | 20.95 | 21.40 | 32663 | 6890 | 2.09% |
| 2025-08-21 | 20.97 | 21.27 | 0.30 | 1.43% | 20.92 | 21.66 | 45738 | 9739 | 2.93% |
| 2025-08-20 | 20.98 | 20.97 | -0.11 | -0.52% | 20.76 | 21.00 | 26255 | 5481 | 1.68% |
| 2025-08-19 | 21.08 | 21.08 | 0.10 | 0.48% | 20.90 | 21.38 | 42401 | 8968 | 2.72% |
| 2025-08-18 | 20.85 | 20.98 | 0.21 | 1.01% | 20.72 | 21.16 | 58147 | 12187 | 3.73% |
| 2025-08-15 | 20.97 | 20.77 | -0.22 | -1.05% | 20.62 | 21.14 | 52836 | 10975 | 3.39% |
| 2025-08-14 | 21.50 | 20.99 | -0.43 | -2.01% | 20.94 | 21.52 | 37051 | 7857 | 2.37% |
| 2025-08-13 | 21.69 | 21.42 | -0.25 | -1.15% | 21.33 | 21.84 | 42781 | 9196 | 2.74% |
| 2025-08-12 | 21.94 | 21.67 | -0.25 | -1.14% | 21.60 | 22.06 | 33370 | 7258 | 2.14% |
| 2025-08-11 | 21.76 | 21.92 | 0.22 | 1.01% | 21.60 | 21.94 | 34618 | 7526 | 2.22% |
| 2025-08-08 | 21.95 | 21.70 | -0.19 | -0.87% | 21.70 | 22.33 | 40803 | 8948 | 2.61% |
| 2025-08-07 | 22.37 | 21.89 | -0.42 | -1.88% | 21.81 | 22.54 | 40357 | 8911 | 2.59% |
| 2025-08-06 | 22.72 | 22.31 | -0.55 | -2.41% | 22.22 | 23.12 | 41320 | 9309 | 2.65% |
| 2025-08-05 | 22.15 | 22.86 | 0.65 | 2.93% | 22.15 | 23.23 | 62256 | 14150 | 3.99% |
| 2025-08-04 | 22.13 | 22.21 | -0.02 | -0.09% | 21.55 | 22.28 | 48631 | 10630 | 3.12% |
| 2025-08-01 | 22.27 | 22.23 | 0.14 | 0.63% | 22.04 | 22.60 | 38980 | 8704 | 2.50% |
| 2025-07-31 | 22.03 | 22.09 | 0.00 | 0.00% | 21.91 | 22.41 | 50942 | 11310 | 3.26% |
| 2025-07-30 | 22.09 | 22.09 | 0.17 | 0.78% | 21.82 | 22.42 | 48873 | 10836 | 3.13% |
| 2025-07-29 | 21.96 | 21.92 | -0.08 | -0.36% | 21.60 | 22.10 | 39650 | 8672 | 2.54% |
| 2025-07-28 | 22.33 | 22.00 | -0.08 | -0.36% | 21.86 | 22.80 | 52829 | 11702 | 3.38% |
| 2025-07-25 | 22.30 | 22.08 | -0.42 | -1.87% | 21.91 | 22.80 | 79968 | 17794 | 5.12% |
| 2025-07-24 | 22.68 | 22.50 | 0.47 | 2.13% | 21.65 | 23.28 | 124344 | 27902 | 7.97% |
| 2025-07-23 | 21.50 | 22.03 | 0.48 | 2.23% | 21.24 | 22.45 | 61492 | 13511 | 3.94% |
| 2025-07-22 | 21.72 | 21.55 | -0.31 | -1.42% | 21.29 | 21.91 | 46941 | 10100 | 3.01% |
| 2025-07-21 | 20.96 | 21.86 | 0.95 | 4.54% | 20.79 | 22.65 | 86478 | 18764 | 5.54% |
| 2025-07-18 | 21.20 | 20.91 | -0.21 | -0.99% | 20.85 | 21.45 | 26053 | 5470 | 1.67% |
| 2025-07-17 | 21.20 | 21.12 | -0.08 | -0.38% | 20.92 | 21.28 | 28038 | 5914 | 1.80% |
| 2025-07-16 | 21.06 | 21.20 | 0.14 | 0.66% | 20.70 | 21.21 | 38468 | 8060 | 2.46% |
| 2025-07-15 | 20.69 | 21.06 | 0.17 | 0.81% | 20.20 | 21.76 | 69710 | 14712 | 4.47% |
| 2025-07-14 | 20.20 | 20.89 | 0.74 | 3.67% | 20.15 | 21.08 | 44368 | 9166 | 2.84% |
| 2025-07-11 | 20.42 | 20.15 | -0.27 | -1.32% | 20.10 | 20.42 | 28624 | 5797 | 1.83% |
| 2025-07-10 | 20.45 | 20.42 | 0.02 | 0.10% | 20.12 | 20.52 | 24253 | 4934 | 1.55% |
| 2025-07-09 | 20.22 | 20.40 | 0.19 | 0.94% | 20.10 | 20.67 | 32265 | 6591 | 2.07% |
| 2025-07-08 | 20.02 | 20.21 | 0.17 | 0.85% | 19.95 | 20.27 | 31749 | 6388 | 2.03% |
| 2025-07-07 | 20.48 | 20.04 | -0.24 | -1.18% | 19.88 | 20.69 | 52177 | 10542 | 3.34% |
| 2025-07-04 | 20.81 | 20.28 | -0.42 | -2.03% | 20.23 | 21.09 | 42509 | 8715 | 2.72% |
| 2025-07-03 | 20.26 | 20.70 | 0.50 | 2.48% | 20.10 | 21.39 | 66251 | 13773 | 4.24% |
| 2025-07-02 | 19.99 | 20.20 | 0.20 | 1.00% | 19.80 | 20.47 | 40066 | 8066 | 2.57% |
| 2025-07-01 | 19.48 | 20.00 | 0.54 | 2.77% | 19.26 | 20.20 | 41533 | 8184 | 2.66% |
| 2025-06-30 | 19.44 | 19.46 | 0.02 | 0.10% | 19.30 | 19.53 | 19591 | 3805 | 1.26% |
| 2025-06-27 | 19.48 | 19.44 | 0.06 | 0.31% | 19.42 | 19.65 | 17563 | 3426 | 1.13% |
| 2025-06-26 | 19.83 | 19.38 | -0.44 | -2.22% | 19.35 | 19.88 | 31638 | 6157 | 2.03% |