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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-09 | 18.18 | 18.24 | 0.16 | 0.88% | 18.06 | 18.62 | 120896 | 22078 | 6.01% |
| 2025-09-30 | 18.17 | 18.08 | 0.11 | 0.61% | 17.80 | 18.30 | 195020 | 35327 | 9.69% |
| 2025-09-29 | 17.20 | 17.97 | 1.02 | 6.02% | 17.00 | 18.30 | 293615 | 52165 | 14.59% |
| 2025-09-26 | 16.70 | 16.95 | 0.25 | 1.50% | 16.52 | 17.24 | 166672 | 28289 | 8.28% |
| 2025-09-25 | 15.98 | 16.70 | 0.41 | 2.52% | 15.88 | 17.80 | 237508 | 40421 | 11.80% |
| 2025-09-24 | 16.00 | 16.29 | 0.27 | 1.69% | 15.73 | 16.36 | 85315 | 13721 | 4.24% |
| 2025-09-23 | 16.58 | 16.02 | -0.56 | -3.38% | 15.70 | 16.71 | 96049 | 15401 | 4.77% |
| 2025-09-22 | 16.11 | 16.58 | 0.52 | 3.24% | 16.11 | 16.75 | 113492 | 18751 | 5.64% |
| 2025-09-19 | 16.40 | 16.06 | -0.32 | -1.95% | 16.05 | 16.50 | 78329 | 12719 | 3.89% |
| 2025-09-18 | 17.19 | 16.38 | -0.83 | -4.82% | 16.23 | 17.26 | 192062 | 32151 | 9.54% |
| 2025-09-17 | 16.78 | 17.21 | 0.37 | 2.20% | 16.44 | 17.50 | 226629 | 38666 | 11.26% |
| 2025-09-16 | 16.55 | 16.84 | 0.29 | 1.75% | 16.35 | 16.85 | 99995 | 16716 | 4.97% |
| 2025-09-15 | 16.95 | 16.55 | -0.48 | -2.82% | 16.52 | 16.95 | 119284 | 19842 | 5.93% |
| 2025-09-12 | 17.28 | 17.03 | -0.30 | -1.73% | 16.81 | 17.44 | 181338 | 30962 | 9.01% |
| 2025-09-11 | 17.31 | 17.33 | -0.18 | -1.03% | 17.04 | 17.47 | 153914 | 26539 | 7.65% |
| 2025-09-10 | 17.36 | 17.51 | 0.15 | 0.86% | 17.11 | 17.70 | 234277 | 40947 | 11.64% |
| 2025-09-09 | 16.80 | 17.36 | 0.49 | 2.90% | 16.71 | 17.68 | 263539 | 45388 | 13.10% |
| 2025-09-08 | 17.01 | 16.87 | -0.34 | -1.98% | 16.76 | 17.33 | 168042 | 28519 | 8.35% |
| 2025-09-05 | 17.02 | 17.21 | 0.19 | 1.12% | 16.72 | 17.50 | 209488 | 35875 | 10.41% |
| 2025-09-04 | 17.15 | 17.02 | -0.21 | -1.22% | 16.61 | 17.57 | 221617 | 37851 | 11.01% |
| 2025-09-03 | 16.66 | 17.23 | 0.57 | 3.42% | 16.58 | 17.83 | 314288 | 54077 | 15.62% |
| 2025-09-02 | 16.81 | 16.66 | -0.06 | -0.36% | 16.46 | 16.95 | 127770 | 21274 | 6.35% |
| 2025-09-01 | 16.10 | 16.72 | 0.72 | 4.50% | 16.00 | 16.99 | 206909 | 34572 | 10.28% |
| 2025-08-29 | 16.35 | 16.00 | -0.25 | -1.54% | 15.80 | 16.35 | 102217 | 16311 | 5.08% |
| 2025-08-28 | 16.18 | 16.25 | 0.03 | 0.18% | 15.70 | 16.39 | 131630 | 21157 | 6.54% |
| 2025-08-27 | 16.58 | 16.22 | -0.36 | -2.17% | 16.19 | 16.90 | 155556 | 25800 | 7.73% |
| 2025-08-26 | 16.52 | 16.58 | 0.00 | 0.00% | 16.36 | 16.75 | 100667 | 16731 | 5.00% |
| 2025-08-25 | 16.85 | 16.58 | -0.11 | -0.66% | 16.50 | 16.85 | 184813 | 30732 | 9.18% |
| 2025-08-22 | 16.20 | 16.69 | 0.59 | 3.66% | 16.13 | 16.81 | 251308 | 41623 | 12.49% |
| 2025-08-21 | 16.20 | 16.10 | -0.11 | -0.68% | 16.01 | 16.25 | 64731 | 10432 | 3.22% |
| 2025-08-20 | 16.03 | 16.21 | 0.15 | 0.93% | 15.95 | 16.21 | 80592 | 12975 | 4.01% |
| 2025-08-19 | 16.02 | 16.06 | 0.05 | 0.31% | 15.89 | 16.18 | 71945 | 11542 | 3.58% |
| 2025-08-18 | 15.81 | 16.01 | 0.29 | 1.84% | 15.75 | 16.25 | 89507 | 14346 | 4.45% |
| 2025-08-15 | 15.42 | 15.72 | 0.26 | 1.68% | 15.41 | 15.75 | 51457 | 8048 | 2.56% |
| 2025-08-14 | 15.95 | 15.46 | -0.48 | -3.01% | 15.44 | 16.01 | 97872 | 15357 | 4.86% |
| 2025-08-13 | 16.00 | 15.94 | -0.14 | -0.87% | 15.86 | 16.22 | 81898 | 13113 | 4.07% |
| 2025-08-12 | 16.19 | 16.08 | -0.11 | -0.68% | 16.01 | 16.20 | 57422 | 9228 | 2.85% |
| 2025-08-11 | 16.34 | 16.19 | 0.00 | 0.00% | 16.16 | 16.36 | 79134 | 12837 | 3.93% |
| 2025-08-08 | 16.09 | 16.19 | 0.10 | 0.62% | 15.87 | 16.26 | 82788 | 13323 | 4.11% |
| 2025-08-07 | 16.19 | 16.09 | -0.02 | -0.12% | 16.06 | 16.27 | 96435 | 15583 | 4.79% |
| 2025-08-06 | 15.80 | 16.11 | 0.32 | 2.03% | 15.65 | 16.28 | 161150 | 25853 | 8.01% |
| 2025-08-05 | 15.59 | 15.79 | 0.32 | 2.07% | 15.37 | 15.80 | 87234 | 13586 | 4.34% |
| 2025-08-04 | 15.28 | 15.47 | 0.14 | 0.91% | 15.15 | 15.49 | 42367 | 6506 | 2.11% |
| 2025-08-01 | 15.36 | 15.33 | -0.02 | -0.13% | 15.15 | 15.41 | 45785 | 6981 | 2.28% |
| 2025-07-31 | 15.39 | 15.35 | -0.04 | -0.26% | 15.33 | 15.72 | 69355 | 10746 | 3.45% |
| 2025-07-30 | 15.67 | 15.39 | -0.24 | -1.54% | 15.28 | 15.67 | 54008 | 8337 | 2.68% |
| 2025-07-29 | 15.70 | 15.63 | -0.22 | -1.39% | 15.52 | 15.78 | 69522 | 10853 | 3.45% |
| 2025-07-28 | 15.98 | 15.85 | -0.05 | -0.31% | 15.65 | 16.04 | 79543 | 12576 | 3.95% |
| 2025-07-25 | 15.71 | 15.90 | 0.15 | 0.95% | 15.66 | 15.96 | 66214 | 10485 | 3.29% |
| 2025-07-24 | 15.61 | 15.75 | 0.11 | 0.70% | 15.61 | 15.86 | 49483 | 7779 | 2.46% |
| 2025-07-23 | 15.89 | 15.64 | -0.27 | -1.70% | 15.63 | 16.05 | 69695 | 10979 | 3.46% |
| 2025-07-22 | 16.11 | 15.91 | -0.20 | -1.24% | 15.75 | 16.11 | 89773 | 14220 | 4.46% |
| 2025-07-21 | 15.81 | 16.11 | 0.33 | 2.09% | 15.68 | 16.23 | 114474 | 18440 | 5.69% |
| 2025-07-18 | 15.90 | 15.78 | -0.05 | -0.32% | 15.64 | 16.18 | 62208 | 9839 | 3.09% |
| 2025-07-17 | 15.70 | 15.88 | 0.17 | 1.08% | 15.56 | 15.88 | 43989 | 6940 | 2.19% |
| 2025-07-16 | 15.65 | 15.71 | 0.07 | 0.45% | 15.60 | 16.08 | 57700 | 9135 | 2.87% |
| 2025-07-15 | 15.65 | 15.64 | -0.20 | -1.26% | 15.33 | 15.75 | 73078 | 11335 | 3.63% |
| 2025-07-14 | 15.99 | 15.84 | -0.07 | -0.44% | 15.76 | 16.02 | 37221 | 5892 | 1.85% |
| 2025-07-11 | 15.90 | 15.91 | -0.01 | -0.06% | 15.66 | 16.00 | 58839 | 9316 | 2.92% |
| 2025-07-10 | 16.04 | 15.92 | -0.13 | -0.81% | 15.89 | 16.08 | 41955 | 6691 | 2.08% |
| 2025-07-09 | 16.22 | 16.05 | -0.17 | -1.05% | 15.97 | 16.22 | 49873 | 8033 | 2.48% |
| 2025-07-08 | 16.14 | 16.22 | 0.25 | 1.57% | 15.81 | 16.24 | 68602 | 11065 | 3.41% |
| 2025-07-07 | 16.00 | 15.97 | -0.09 | -0.56% | 15.73 | 16.03 | 56313 | 8949 | 2.80% |
| 2025-07-04 | 16.14 | 16.06 | -0.07 | -0.43% | 15.90 | 16.72 | 112463 | 18228 | 5.59% |
| 2025-07-03 | 16.04 | 16.13 | 0.04 | 0.25% | 16.02 | 16.20 | 37737 | 6080 | 1.88% |
| 2025-07-02 | 16.20 | 16.09 | -0.19 | -1.17% | 16.08 | 16.30 | 61621 | 9949 | 3.06% |