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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-29 | 17.75 | 17.80 | 0.03 | 0.17% | 17.30 | 18.06 | 20882 | 3709 | 2.80% |
| 2025-09-26 | 17.52 | 17.77 | 0.26 | 1.48% | 17.44 | 17.95 | 20034 | 3559 | 2.68% |
| 2025-09-25 | 17.70 | 17.51 | -0.24 | -1.35% | 17.50 | 17.88 | 13997 | 2472 | 1.88% |
| 2025-09-24 | 17.42 | 17.75 | 0.15 | 0.85% | 17.41 | 17.99 | 23280 | 4136 | 3.12% |
| 2025-09-23 | 17.60 | 17.60 | 0.02 | 0.11% | 16.90 | 17.60 | 29375 | 5075 | 3.94% |
| 2025-09-22 | 17.87 | 17.58 | -0.27 | -1.51% | 17.46 | 17.90 | 18192 | 3195 | 2.44% |
| 2025-09-19 | 17.84 | 17.85 | 0.01 | 0.06% | 17.65 | 17.93 | 15833 | 2813 | 2.12% |
| 2025-09-18 | 18.36 | 17.84 | -0.57 | -3.10% | 17.64 | 18.49 | 34730 | 6245 | 4.65% |
| 2025-09-17 | 18.58 | 18.41 | -0.17 | -0.91% | 18.32 | 18.64 | 19192 | 3550 | 2.57% |
| 2025-09-16 | 18.38 | 18.58 | 0.23 | 1.25% | 18.29 | 18.59 | 19228 | 3552 | 2.58% |
| 2025-09-15 | 18.50 | 18.35 | -0.13 | -0.70% | 18.32 | 18.57 | 14850 | 2734 | 1.99% |
| 2025-09-12 | 18.79 | 18.48 | -0.21 | -1.12% | 18.44 | 18.80 | 22238 | 4125 | 2.98% |
| 2025-09-11 | 18.61 | 18.69 | 0.06 | 0.32% | 18.40 | 18.69 | 23954 | 4450 | 3.21% |
| 2025-09-10 | 18.69 | 18.63 | -0.12 | -0.64% | 18.46 | 18.95 | 21783 | 4053 | 2.92% |
| 2025-09-09 | 19.05 | 18.75 | -0.34 | -1.78% | 18.71 | 19.20 | 20527 | 3888 | 2.75% |
| 2025-09-08 | 18.81 | 19.09 | 0.31 | 1.65% | 18.81 | 19.15 | 21297 | 4056 | 2.85% |
| 2025-09-05 | 18.65 | 18.78 | 0.09 | 0.48% | 18.35 | 18.89 | 21942 | 4100 | 2.94% |
| 2025-09-04 | 18.37 | 18.69 | 0.34 | 1.85% | 18.30 | 18.99 | 28416 | 5319 | 3.81% |
| 2025-09-03 | 18.97 | 18.35 | -0.60 | -3.17% | 18.24 | 19.11 | 22814 | 4251 | 3.06% |
| 2025-09-02 | 19.32 | 18.95 | -0.50 | -2.57% | 18.67 | 19.45 | 30888 | 5849 | 4.14% |
| 2025-09-01 | 19.11 | 19.45 | 0.31 | 1.62% | 19.01 | 19.80 | 32374 | 6296 | 4.34% |
| 2025-08-29 | 19.17 | 19.14 | -0.01 | -0.05% | 19.08 | 19.37 | 30937 | 5947 | 4.15% |
| 2025-08-28 | 18.74 | 19.15 | 0.41 | 2.19% | 18.61 | 19.60 | 48976 | 9357 | 6.56% |
| 2025-08-27 | 19.70 | 18.74 | -0.97 | -4.92% | 18.74 | 19.74 | 50342 | 9684 | 6.75% |
| 2025-08-26 | 19.35 | 19.71 | 0.36 | 1.86% | 19.20 | 19.78 | 46904 | 9179 | 6.29% |
| 2025-08-25 | 19.35 | 19.35 | 0.02 | 0.10% | 19.26 | 19.52 | 29970 | 5806 | 4.02% |
| 2025-08-22 | 19.70 | 19.33 | -0.38 | -1.93% | 19.23 | 19.79 | 40613 | 7867 | 5.44% |
| 2025-08-21 | 19.56 | 19.71 | 0.13 | 0.66% | 19.50 | 19.89 | 47398 | 9344 | 6.35% |
| 2025-08-20 | 19.68 | 19.58 | -0.04 | -0.20% | 19.46 | 19.73 | 32917 | 6433 | 4.41% |
| 2025-08-19 | 19.58 | 19.62 | 0.06 | 0.31% | 19.43 | 19.67 | 32079 | 6280 | 4.30% |
| 2025-08-18 | 19.34 | 19.56 | 0.30 | 1.56% | 19.26 | 19.69 | 32833 | 6398 | 4.40% |
| 2025-08-15 | 19.08 | 19.26 | 0.27 | 1.42% | 19.00 | 19.32 | 23085 | 4438 | 3.09% |
| 2025-08-14 | 19.53 | 18.99 | -0.45 | -2.31% | 18.97 | 19.59 | 29255 | 5620 | 3.92% |
| 2025-08-13 | 19.60 | 19.44 | -0.13 | -0.66% | 19.21 | 19.72 | 31820 | 6173 | 4.26% |
| 2025-08-12 | 19.77 | 19.57 | -0.21 | -1.06% | 19.53 | 19.88 | 28864 | 5669 | 3.87% |
| 2025-08-11 | 19.66 | 19.78 | 0.41 | 2.12% | 19.54 | 19.84 | 40124 | 7913 | 5.38% |
| 2025-08-08 | 19.67 | 19.37 | -0.31 | -1.58% | 19.15 | 19.86 | 41978 | 8120 | 5.63% |
| 2025-08-07 | 20.09 | 19.68 | -0.38 | -1.89% | 19.65 | 20.11 | 46473 | 9218 | 6.23% |
| 2025-08-06 | 20.20 | 20.06 | -0.27 | -1.33% | 19.96 | 20.35 | 43141 | 8657 | 5.78% |
| 2025-08-05 | 20.30 | 20.33 | -0.07 | -0.34% | 19.90 | 20.43 | 54774 | 11009 | 7.34% |
| 2025-08-04 | 19.90 | 20.40 | 0.28 | 1.39% | 19.70 | 20.74 | 54292 | 10968 | 7.28% |
| 2025-08-01 | 19.65 | 20.12 | 0.42 | 2.13% | 19.61 | 20.78 | 82844 | 16740 | 11.10% |
| 2025-07-31 | 19.58 | 19.70 | 0.11 | 0.56% | 19.46 | 19.90 | 36419 | 7171 | 4.88% |
| 2025-07-30 | 19.60 | 19.59 | 0.00 | 0.00% | 19.46 | 19.73 | 26715 | 5234 | 3.58% |
| 2025-07-29 | 19.86 | 19.59 | -0.26 | -1.31% | 19.40 | 19.90 | 30607 | 5978 | 4.10% |
| 2025-07-28 | 20.01 | 19.85 | -0.23 | -1.15% | 19.77 | 20.05 | 36472 | 7240 | 4.89% |
| 2025-07-25 | 19.50 | 20.08 | 0.58 | 2.97% | 19.31 | 20.25 | 78888 | 15787 | 10.57% |
| 2025-07-24 | 19.30 | 19.50 | 0.12 | 0.62% | 19.27 | 19.82 | 36877 | 7181 | 4.94% |
| 2025-07-23 | 19.68 | 19.38 | -0.42 | -2.12% | 19.32 | 19.87 | 37545 | 7313 | 5.03% |
| 2025-07-22 | 19.57 | 19.80 | 0.30 | 1.54% | 19.41 | 20.00 | 60458 | 11961 | 8.10% |
| 2025-07-21 | 19.23 | 19.50 | 0.25 | 1.30% | 19.21 | 19.65 | 33147 | 6454 | 4.44% |
| 2025-07-18 | 19.38 | 19.25 | 0.01 | 0.05% | 19.10 | 19.38 | 21985 | 4219 | 2.95% |
| 2025-07-17 | 19.20 | 19.24 | 0.03 | 0.16% | 19.08 | 19.38 | 24563 | 4717 | 3.29% |
| 2025-07-16 | 18.93 | 19.21 | 0.29 | 1.53% | 18.91 | 19.30 | 28911 | 5535 | 3.87% |
| 2025-07-15 | 19.39 | 18.92 | -0.47 | -2.42% | 18.65 | 19.39 | 34932 | 6609 | 4.68% |
| 2025-07-14 | 19.07 | 19.39 | 0.30 | 1.57% | 18.96 | 19.40 | 30788 | 5919 | 4.13% |
| 2025-07-11 | 19.03 | 19.09 | 0.06 | 0.32% | 18.72 | 19.11 | 30027 | 5686 | 4.02% |
| 2025-07-10 | 19.18 | 19.03 | -0.13 | -0.68% | 19.01 | 19.25 | 28760 | 5497 | 3.85% |
| 2025-07-09 | 19.23 | 19.16 | -0.13 | -0.67% | 19.03 | 19.38 | 32593 | 6260 | 4.37% |
| 2025-07-08 | 19.39 | 19.29 | -0.09 | -0.46% | 19.13 | 19.43 | 34455 | 6632 | 4.62% |
| 2025-07-07 | 18.74 | 19.38 | 0.59 | 3.14% | 18.65 | 19.47 | 49231 | 9439 | 6.60% |
| 2025-07-04 | 19.12 | 18.79 | -0.35 | -1.83% | 18.72 | 19.14 | 37888 | 7141 | 5.08% |
| 2025-07-03 | 19.13 | 19.14 | -0.04 | -0.21% | 18.90 | 19.21 | 38157 | 7283 | 5.11% |
| 2025-07-02 | 19.05 | 19.18 | 0.11 | 0.58% | 18.88 | 19.35 | 52358 | 10039 | 7.02% |
| 2025-07-01 | 18.90 | 19.07 | 0.18 | 0.95% | 18.56 | 19.22 | 45841 | 8681 | 6.14% |
| 2025-06-30 | 18.92 | 18.89 | 0.11 | 0.59% | 18.68 | 18.92 | 27262 | 5131 | 3.65% |
| 2025-06-27 | 18.67 | 18.78 | 0.08 | 0.43% | 18.63 | 18.88 | 25891 | 4854 | 3.47% |
| 2025-06-26 | 18.81 | 18.70 | -0.12 | -0.64% | 18.55 | 18.98 | 33515 | 6280 | 4.49% |
| 2025-06-25 | 18.79 | 18.82 | 0.02 | 0.11% | 18.57 | 18.90 | 33878 | 6345 | 4.54% |
| 2025-06-24 | 18.48 | 18.80 | 0.32 | 1.73% | 18.38 | 19.10 | 35575 | 6677 | 4.77% |
| 2025-06-23 | 18.15 | 18.48 | 0.30 | 1.65% | 18.03 | 18.48 | 29677 | 5447 | 3.98% |