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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 16.69 | 17.25 | 0.57 | 3.42% | 16.68 | 18.08 | 119082 | 20703 | 7.20% |
| 2025-09-24 | 16.49 | 16.68 | 0.18 | 1.09% | 16.33 | 16.70 | 31609 | 5240 | 1.91% |
| 2025-09-23 | 16.88 | 16.50 | -0.40 | -2.37% | 16.20 | 16.97 | 48628 | 8004 | 2.94% |
| 2025-09-22 | 17.07 | 16.90 | -0.14 | -0.82% | 16.80 | 17.27 | 34289 | 5803 | 2.07% |
| 2025-09-19 | 17.22 | 17.04 | -0.27 | -1.56% | 16.88 | 17.56 | 56626 | 9673 | 3.42% |
| 2025-09-18 | 17.87 | 17.31 | -0.57 | -3.19% | 17.18 | 17.88 | 59124 | 10370 | 3.57% |
| 2025-09-17 | 17.70 | 17.88 | 0.13 | 0.73% | 17.56 | 18.03 | 40981 | 7321 | 2.48% |
| 2025-09-16 | 17.54 | 17.75 | 0.31 | 1.78% | 17.37 | 17.84 | 48253 | 8495 | 2.92% |
| 2025-09-15 | 17.66 | 17.44 | -0.22 | -1.25% | 17.41 | 17.72 | 32725 | 5733 | 1.98% |
| 2025-09-12 | 17.53 | 17.66 | 0.15 | 0.86% | 17.43 | 17.86 | 41074 | 7258 | 2.48% |
| 2025-09-11 | 17.41 | 17.51 | 0.10 | 0.57% | 17.18 | 17.57 | 35451 | 6170 | 2.14% |
| 2025-09-10 | 17.67 | 17.41 | -0.26 | -1.47% | 17.34 | 17.69 | 35341 | 6167 | 2.14% |
| 2025-09-09 | 17.70 | 17.67 | -0.12 | -0.67% | 17.53 | 17.90 | 32215 | 5706 | 1.95% |
| 2025-09-08 | 17.73 | 17.79 | 0.05 | 0.28% | 17.60 | 17.87 | 32749 | 5805 | 1.98% |
| 2025-09-05 | 17.12 | 17.74 | 0.65 | 3.80% | 17.06 | 17.76 | 53094 | 9297 | 3.21% |
| 2025-09-04 | 17.25 | 17.09 | -0.13 | -0.75% | 16.88 | 17.58 | 46372 | 8001 | 2.80% |
| 2025-09-03 | 17.53 | 17.22 | -0.30 | -1.71% | 17.20 | 17.78 | 38939 | 6777 | 2.35% |
| 2025-09-02 | 17.82 | 17.52 | -0.15 | -0.85% | 17.30 | 17.82 | 44937 | 7879 | 2.72% |
| 2025-09-01 | 17.93 | 17.67 | -0.11 | -0.62% | 17.58 | 17.96 | 50198 | 8874 | 3.03% |
| 2025-08-29 | 17.78 | 17.78 | -0.08 | -0.45% | 17.62 | 18.10 | 41834 | 7462 | 2.53% |
| 2025-08-28 | 17.98 | 17.86 | -0.12 | -0.67% | 17.24 | 18.30 | 72853 | 12919 | 4.40% |
| 2025-08-27 | 18.98 | 17.98 | -1.03 | -5.42% | 17.93 | 18.98 | 90291 | 16718 | 5.46% |
| 2025-08-26 | 18.78 | 19.01 | 0.27 | 1.44% | 18.52 | 19.17 | 60936 | 11562 | 3.68% |
| 2025-08-25 | 18.87 | 18.74 | 0.05 | 0.27% | 18.66 | 19.00 | 55910 | 10528 | 3.38% |
| 2025-08-22 | 18.88 | 18.69 | -0.10 | -0.53% | 18.62 | 18.99 | 40055 | 7499 | 2.42% |
| 2025-08-21 | 19.12 | 18.79 | -0.36 | -1.88% | 18.70 | 19.23 | 52424 | 9910 | 3.17% |
| 2025-08-20 | 19.00 | 19.15 | 0.14 | 0.74% | 18.70 | 19.22 | 45257 | 8618 | 2.73% |
| 2025-08-19 | 19.06 | 19.01 | -0.07 | -0.37% | 18.70 | 19.17 | 49777 | 9418 | 3.01% |
| 2025-08-18 | 19.30 | 19.08 | -0.08 | -0.42% | 19.00 | 19.35 | 59958 | 11489 | 3.62% |
| 2025-08-15 | 18.67 | 19.16 | 0.48 | 2.57% | 18.67 | 19.33 | 57194 | 10919 | 3.46% |
| 2025-08-14 | 19.23 | 18.68 | -0.48 | -2.51% | 18.62 | 19.25 | 57079 | 10798 | 3.45% |
| 2025-08-13 | 18.93 | 19.16 | 0.20 | 1.05% | 18.80 | 19.17 | 58047 | 11032 | 3.51% |
| 2025-08-12 | 19.64 | 18.96 | -0.40 | -2.07% | 18.70 | 19.68 | 97487 | 18478 | 5.89% |
| 2025-08-11 | 18.28 | 19.36 | 1.08 | 5.91% | 18.22 | 20.10 | 160793 | 31047 | 9.72% |
| 2025-08-08 | 18.34 | 18.28 | -0.11 | -0.60% | 18.10 | 18.39 | 40555 | 7388 | 2.45% |
| 2025-08-07 | 18.69 | 18.39 | -0.23 | -1.24% | 18.30 | 18.69 | 50549 | 9307 | 3.05% |
| 2025-08-06 | 18.31 | 18.62 | 0.57 | 3.16% | 18.10 | 18.68 | 101498 | 18756 | 6.13% |
| 2025-08-05 | 17.58 | 18.05 | 0.48 | 2.73% | 17.58 | 18.34 | 78268 | 14134 | 4.73% |
| 2025-08-04 | 17.23 | 17.57 | 0.30 | 1.74% | 17.15 | 17.60 | 32268 | 5615 | 1.95% |
| 2025-08-01 | 17.17 | 17.27 | 0.14 | 0.82% | 17.10 | 17.34 | 30328 | 5236 | 1.83% |
| 2025-07-31 | 17.47 | 17.13 | -0.36 | -2.06% | 17.08 | 17.52 | 44284 | 7632 | 2.68% |
| 2025-07-30 | 17.82 | 17.49 | -0.31 | -1.74% | 17.37 | 17.95 | 51029 | 8965 | 3.08% |
| 2025-07-29 | 17.76 | 17.80 | 0.05 | 0.28% | 17.54 | 17.86 | 40060 | 7095 | 2.42% |
| 2025-07-28 | 18.00 | 17.75 | -0.26 | -1.44% | 17.68 | 18.00 | 48663 | 8661 | 2.94% |
| 2025-07-25 | 18.12 | 18.01 | -0.12 | -0.66% | 17.95 | 18.12 | 25018 | 4508 | 1.51% |
| 2025-07-24 | 17.94 | 18.13 | 0.22 | 1.23% | 17.80 | 18.14 | 42528 | 7654 | 2.57% |
| 2025-07-23 | 18.31 | 17.91 | -0.34 | -1.86% | 17.85 | 18.31 | 43191 | 7787 | 2.61% |
| 2025-07-22 | 18.21 | 18.25 | 0.07 | 0.39% | 18.10 | 18.32 | 35607 | 6476 | 2.15% |
| 2025-07-21 | 18.02 | 18.18 | 0.16 | 0.89% | 17.99 | 18.22 | 31264 | 5666 | 1.89% |
| 2025-07-18 | 18.22 | 18.02 | -0.20 | -1.10% | 17.91 | 18.28 | 32575 | 5888 | 1.97% |
| 2025-07-17 | 18.23 | 18.22 | -0.02 | -0.11% | 18.10 | 18.30 | 22372 | 4072 | 1.35% |
| 2025-07-16 | 17.81 | 18.24 | 0.41 | 2.30% | 17.76 | 18.40 | 45182 | 8224 | 2.73% |
| 2025-07-15 | 18.19 | 17.83 | -0.38 | -2.09% | 17.70 | 18.19 | 38012 | 6800 | 2.30% |
| 2025-07-14 | 18.07 | 18.21 | 0.09 | 0.50% | 18.05 | 18.22 | 20718 | 3760 | 1.25% |
| 2025-07-11 | 18.08 | 18.12 | 0.05 | 0.28% | 18.00 | 18.34 | 32513 | 5893 | 1.96% |
| 2025-07-10 | 18.07 | 18.07 | 0.00 | 0.00% | 17.91 | 18.12 | 24949 | 4494 | 1.51% |
| 2025-07-09 | 18.26 | 18.07 | -0.11 | -0.61% | 18.00 | 18.35 | 33375 | 6051 | 2.02% |
| 2025-07-08 | 17.81 | 18.18 | 0.37 | 2.08% | 17.79 | 18.25 | 38612 | 6980 | 2.33% |
| 2025-07-07 | 18.00 | 17.81 | -0.19 | -1.06% | 17.60 | 18.04 | 40794 | 7254 | 2.46% |
| 2025-07-04 | 18.58 | 18.00 | -0.82 | -4.36% | 17.82 | 18.68 | 68756 | 12436 | 4.15% |
| 2025-07-03 | 18.70 | 18.82 | 0.01 | 0.05% | 18.65 | 19.01 | 30359 | 5709 | 1.83% |
| 2025-07-02 | 19.34 | 18.81 | -0.67 | -3.44% | 18.54 | 19.41 | 75044 | 14100 | 4.53% |
| 2025-07-01 | 19.36 | 19.48 | -0.01 | -0.05% | 18.81 | 19.82 | 60492 | 11618 | 3.66% |
| 2025-06-30 | 19.67 | 19.49 | -0.07 | -0.36% | 19.24 | 19.80 | 34487 | 6686 | 2.08% |
| 2025-06-27 | 19.79 | 19.56 | 0.05 | 0.26% | 19.42 | 19.88 | 21611 | 4242 | 1.31% |
| 2025-06-26 | 19.61 | 19.51 | -0.09 | -0.46% | 19.50 | 20.02 | 36826 | 7262 | 2.23% |
| 2025-06-25 | 19.35 | 19.60 | 0.25 | 1.29% | 19.31 | 20.08 | 43023 | 8479 | 2.60% |
| 2025-06-24 | 18.94 | 19.35 | 0.53 | 2.82% | 18.75 | 19.44 | 33192 | 6372 | 2.01% |
| 2025-06-23 | 18.80 | 18.82 | 0.41 | 2.23% | 18.25 | 19.03 | 35412 | 6614 | 2.14% |
| 2025-06-20 | 19.10 | 18.41 | -0.73 | -3.81% | 18.31 | 19.62 | 65541 | 12391 | 3.96% |
| 2025-06-19 | 20.00 | 19.14 | -0.75 | -3.77% | 18.88 | 20.08 | 55625 | 10829 | 3.36% |
| 2025-06-18 | 19.41 | 19.89 | 0.53 | 2.74% | 19.39 | 20.10 | 67188 | 13291 | 4.06% |