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 | 16.22 | 16.40 | 0.15 | 0.92% | 16.01 | 16.54 | 116222 | 18926 | 2.25% |
| 2025-09-26 | 16.78 | 16.25 | -0.52 | -3.10% | 16.25 | 16.88 | 153619 | 25343 | 2.98% |
| 2025-09-25 | 16.53 | 16.77 | 0.12 | 0.72% | 16.44 | 17.10 | 137868 | 23138 | 2.67% |
| 2025-09-24 | 16.39 | 16.65 | 0.35 | 2.15% | 16.16 | 16.66 | 147795 | 24230 | 2.87% |
| 2025-09-23 | 16.91 | 16.30 | -0.61 | -3.61% | 16.00 | 16.92 | 168785 | 27468 | 3.27% |
| 2025-09-22 | 16.60 | 16.91 | 0.28 | 1.68% | 16.56 | 16.96 | 102111 | 17149 | 1.98% |
| 2025-09-19 | 16.73 | 16.63 | -0.12 | -0.72% | 16.57 | 16.85 | 110290 | 18389 | 2.14% |
| 2025-09-18 | 17.05 | 16.75 | -0.40 | -2.33% | 16.63 | 17.24 | 174077 | 29600 | 3.38% |
| 2025-09-17 | 17.15 | 17.15 | -0.03 | -0.17% | 17.01 | 17.34 | 118239 | 20260 | 2.29% |
| 2025-09-16 | 17.18 | 17.18 | 0.08 | 0.47% | 16.99 | 17.18 | 107085 | 18318 | 2.08% |
| 2025-09-15 | 17.03 | 17.10 | -0.01 | -0.06% | 16.90 | 17.18 | 116548 | 19872 | 2.26% |
| 2025-09-12 | 17.04 | 17.11 | 0.19 | 1.12% | 17.02 | 17.48 | 191700 | 33036 | 3.72% |
| 2025-09-11 | 16.60 | 16.92 | 0.32 | 1.93% | 16.42 | 16.95 | 144484 | 24215 | 2.80% |
| 2025-09-10 | 16.63 | 16.60 | -0.02 | -0.12% | 16.57 | 16.77 | 92420 | 15397 | 1.79% |
| 2025-09-09 | 16.95 | 16.62 | -0.41 | -2.41% | 16.57 | 16.98 | 126173 | 21123 | 2.45% |
| 2025-09-08 | 16.88 | 17.03 | 0.08 | 0.47% | 16.75 | 17.11 | 146653 | 24820 | 2.85% |
| 2025-09-05 | 16.66 | 16.95 | 0.29 | 1.74% | 16.45 | 16.98 | 145263 | 24343 | 2.82% |
| 2025-09-04 | 16.79 | 16.66 | -0.09 | -0.54% | 16.38 | 16.95 | 159044 | 26640 | 3.09% |
| 2025-09-03 | 17.45 | 16.75 | -0.60 | -3.46% | 16.66 | 17.46 | 185183 | 31562 | 3.59% |
| 2025-09-02 | 18.02 | 17.35 | -0.71 | -3.93% | 17.13 | 18.05 | 290563 | 50687 | 5.64% |
| 2025-09-01 | 18.18 | 18.06 | -0.05 | -0.28% | 17.97 | 18.54 | 216778 | 39417 | 4.21% |
| 2025-08-29 | 18.56 | 18.11 | -0.51 | -2.74% | 18.06 | 18.64 | 246197 | 44953 | 4.78% |
| 2025-08-28 | 18.68 | 18.62 | 0.11 | 0.59% | 17.81 | 18.75 | 369940 | 67925 | 7.18% |
| 2025-08-27 | 19.31 | 18.51 | -0.58 | -3.04% | 18.50 | 19.49 | 467337 | 89356 | 9.07% |
| 2025-08-26 | 18.58 | 19.09 | 0.36 | 1.92% | 18.56 | 19.54 | 442565 | 84655 | 8.59% |
| 2025-08-25 | 18.89 | 18.73 | -0.31 | -1.63% | 18.50 | 18.95 | 447364 | 83810 | 8.68% |
| 2025-08-22 | 18.72 | 19.04 | 0.16 | 0.85% | 18.72 | 19.05 | 247241 | 46875 | 4.81% |
| 2025-08-21 | 18.99 | 18.88 | -0.10 | -0.53% | 18.73 | 19.34 | 240510 | 45680 | 4.68% |
| 2025-08-20 | 18.88 | 18.98 | 0.10 | 0.53% | 18.53 | 18.98 | 232950 | 43715 | 4.53% |
| 2025-08-19 | 18.90 | 18.88 | -0.03 | -0.16% | 18.80 | 19.27 | 338527 | 64338 | 6.58% |
| 2025-08-18 | 18.42 | 18.91 | 0.61 | 3.33% | 18.35 | 19.00 | 400106 | 75256 | 7.78% |
| 2025-08-15 | 17.95 | 18.30 | 0.25 | 1.39% | 17.90 | 18.35 | 208090 | 37855 | 4.05% |
| 2025-08-14 | 18.55 | 18.05 | -0.51 | -2.75% | 18.04 | 18.67 | 286011 | 52507 | 5.56% |
| 2025-08-13 | 18.38 | 18.56 | 0.20 | 1.09% | 18.22 | 18.68 | 246536 | 45602 | 4.79% |
| 2025-08-12 | 18.30 | 18.36 | 0.00 | 0.00% | 18.14 | 18.51 | 166766 | 30522 | 3.24% |
| 2025-08-11 | 18.08 | 18.36 | 0.29 | 1.60% | 18.08 | 18.43 | 204920 | 37491 | 3.98% |
| 2025-08-08 | 18.39 | 18.07 | -0.42 | -2.27% | 18.05 | 18.49 | 214684 | 39005 | 4.17% |
| 2025-08-07 | 18.73 | 18.49 | -0.11 | -0.59% | 18.36 | 18.80 | 271738 | 50406 | 5.28% |
| 2025-08-06 | 18.25 | 18.60 | 0.38 | 2.09% | 18.12 | 18.70 | 389922 | 71972 | 7.58% |
| 2025-08-05 | 18.12 | 18.22 | 0.01 | 0.05% | 17.94 | 18.24 | 227397 | 41175 | 4.42% |
| 2025-08-04 | 18.10 | 18.21 | 0.11 | 0.61% | 17.88 | 18.25 | 338422 | 61289 | 6.58% |
| 2025-08-01 | 17.81 | 18.10 | 0.55 | 3.13% | 17.37 | 18.10 | 373129 | 66433 | 7.25% |
| 2025-07-31 | 17.34 | 17.55 | 0.21 | 1.21% | 17.30 | 18.00 | 346626 | 61624 | 6.74% |
| 2025-07-30 | 17.49 | 17.34 | -0.44 | -2.47% | 17.18 | 17.75 | 187988 | 32724 | 3.65% |
| 2025-07-29 | 17.78 | 17.78 | -0.01 | -0.06% | 17.42 | 17.80 | 157103 | 27666 | 3.05% |
| 2025-07-28 | 17.87 | 17.79 | -0.01 | -0.06% | 17.61 | 17.90 | 126890 | 22523 | 2.47% |
| 2025-07-25 | 17.76 | 17.80 | 0.13 | 0.74% | 17.58 | 17.90 | 179474 | 31890 | 3.49% |
| 2025-07-24 | 17.32 | 17.67 | 0.39 | 2.26% | 17.29 | 17.67 | 147778 | 25937 | 2.87% |
| 2025-07-23 | 17.39 | 17.28 | -0.15 | -0.86% | 17.25 | 17.56 | 129110 | 22465 | 2.51% |
| 2025-07-22 | 17.60 | 17.43 | -0.20 | -1.13% | 17.33 | 17.63 | 155280 | 27086 | 3.02% |
| 2025-07-21 | 17.55 | 17.63 | -0.12 | -0.68% | 17.52 | 17.77 | 148821 | 26242 | 2.89% |
| 2025-07-18 | 17.85 | 17.75 | -0.10 | -0.56% | 17.68 | 17.97 | 149226 | 26566 | 2.90% |
| 2025-07-17 | 17.65 | 17.85 | 0.12 | 0.68% | 17.55 | 17.88 | 156286 | 27811 | 3.04% |
| 2025-07-16 | 18.03 | 17.73 | -0.15 | -0.84% | 17.60 | 18.09 | 191018 | 34011 | 3.71% |
| 2025-07-15 | 17.68 | 17.88 | 0.19 | 1.07% | 17.38 | 18.00 | 308844 | 54640 | 6.00% |
| 2025-07-14 | 17.79 | 17.69 | -0.10 | -0.56% | 17.56 | 17.94 | 194997 | 34530 | 3.79% |
| 2025-07-11 | 17.74 | 17.79 | 0.17 | 0.96% | 17.46 | 17.91 | 283191 | 50215 | 5.51% |
| 2025-07-10 | 17.34 | 17.62 | 0.15 | 0.86% | 17.20 | 17.88 | 277687 | 48678 | 5.40% |
| 2025-07-09 | 17.61 | 17.47 | 0.11 | 0.63% | 17.41 | 18.00 | 358214 | 63396 | 6.96% |
| 2025-07-08 | 17.04 | 17.36 | 0.28 | 1.64% | 16.98 | 17.37 | 125887 | 21696 | 2.45% |
| 2025-07-07 | 16.97 | 17.08 | -0.15 | -0.87% | 16.77 | 17.21 | 119919 | 20416 | 2.33% |
| 2025-07-04 | 17.49 | 17.23 | -0.20 | -1.15% | 17.09 | 17.55 | 156859 | 27189 | 3.05% |
| 2025-07-03 | 17.35 | 17.43 | 0.08 | 0.46% | 17.32 | 17.52 | 104325 | 18175 | 2.03% |
| 2025-07-02 | 17.62 | 17.35 | -0.28 | -1.59% | 17.30 | 17.89 | 170446 | 29744 | 3.31% |
| 2025-07-01 | 17.74 | 17.63 | -0.19 | -1.07% | 17.40 | 17.85 | 182910 | 32139 | 3.56% |
| 2025-06-30 | 17.56 | 17.82 | 0.26 | 1.48% | 17.55 | 18.10 | 250605 | 44590 | 4.87% |
| 2025-06-27 | 17.67 | 17.56 | -0.04 | -0.23% | 17.45 | 17.82 | 219866 | 38709 | 4.27% |
| 2025-06-26 | 17.61 | 17.60 | 0.11 | 0.63% | 17.37 | 17.81 | 270333 | 47605 | 5.26% |
| 2025-06-25 | 17.25 | 17.49 | 0.25 | 1.45% | 17.00 | 17.52 | 261867 | 45307 | 5.09% |
| 2025-06-24 | 17.08 | 17.24 | 0.06 | 0.35% | 16.95 | 17.30 | 212041 | 36421 | 4.12% |
| 2025-06-23 | 16.13 | 17.18 | 0.97 | 5.98% | 16.05 | 17.24 | 239184 | 40345 | 4.65% |