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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.70 | 17.72 | 0.02 | 0.11% | 17.48 | 17.78 | 115719 | 20370 | 2.52% |
| 2025-09-15 | 17.87 | 17.70 | -0.18 | -1.01% | 17.64 | 18.06 | 108507 | 19317 | 2.36% |
| 2025-09-12 | 18.39 | 17.88 | -0.52 | -2.83% | 17.85 | 18.41 | 148215 | 26764 | 3.23% |
| 2025-09-11 | 18.90 | 18.90 | -0.16 | -0.84% | 18.50 | 19.10 | 181980 | 34220 | 3.96% |
| 2025-09-10 | 18.87 | 19.06 | 0.18 | 0.95% | 18.65 | 19.40 | 305275 | 57777 | 6.64% |
| 2025-09-09 | 17.50 | 18.88 | 1.38 | 7.89% | 17.49 | 19.25 | 424991 | 79894 | 9.25% |
| 2025-09-08 | 17.20 | 17.50 | 0.17 | 0.98% | 17.09 | 17.53 | 135838 | 23529 | 2.96% |
| 2025-09-05 | 16.88 | 17.33 | 0.45 | 2.67% | 16.86 | 17.48 | 161832 | 27863 | 3.52% |
| 2025-09-04 | 16.88 | 16.88 | -0.01 | -0.06% | 16.58 | 17.20 | 113452 | 19213 | 2.47% |
| 2025-09-03 | 16.80 | 16.89 | 0.14 | 0.84% | 16.71 | 17.40 | 154708 | 26447 | 3.34% |
| 2025-09-02 | 16.83 | 16.75 | -0.06 | -0.36% | 16.41 | 16.83 | 81519 | 13541 | 1.76% |
| 2025-09-01 | 17.00 | 16.81 | -0.18 | -1.06% | 16.78 | 17.07 | 68385 | 11557 | 1.48% |
| 2025-08-29 | 17.05 | 16.99 | -0.16 | -0.93% | 16.92 | 17.33 | 67396 | 11533 | 1.45% |
| 2025-08-28 | 16.85 | 17.15 | 0.31 | 1.84% | 16.62 | 17.38 | 109080 | 18528 | 2.35% |
| 2025-08-27 | 17.36 | 16.84 | -0.42 | -2.43% | 16.82 | 17.78 | 139845 | 24301 | 3.02% |
| 2025-08-26 | 17.01 | 17.26 | 0.14 | 0.82% | 16.91 | 17.28 | 100578 | 17249 | 2.17% |
| 2025-08-25 | 17.26 | 17.12 | -0.11 | -0.64% | 16.96 | 17.34 | 98758 | 16891 | 2.13% |
| 2025-08-22 | 17.40 | 17.23 | -0.18 | -1.03% | 17.13 | 17.45 | 74265 | 12803 | 1.60% |
| 2025-08-21 | 17.30 | 17.41 | 0.06 | 0.35% | 17.18 | 17.47 | 85426 | 14823 | 1.84% |
| 2025-08-20 | 16.92 | 17.35 | 0.43 | 2.54% | 16.70 | 17.43 | 107427 | 18396 | 2.32% |
| 2025-08-19 | 17.06 | 16.92 | -0.12 | -0.70% | 16.85 | 17.17 | 82113 | 13952 | 1.77% |
| 2025-08-18 | 17.18 | 17.04 | -0.17 | -0.99% | 16.92 | 17.29 | 91756 | 15639 | 1.98% |
| 2025-08-15 | 16.72 | 17.21 | 0.46 | 2.75% | 16.72 | 17.44 | 90915 | 15557 | 1.96% |
| 2025-08-14 | 17.27 | 16.75 | -0.51 | -2.95% | 16.72 | 17.35 | 106004 | 17949 | 2.29% |
| 2025-08-13 | 17.36 | 17.26 | -0.15 | -0.86% | 17.10 | 17.45 | 89645 | 15440 | 1.94% |
| 2025-08-12 | 17.17 | 17.41 | 0.21 | 1.22% | 17.06 | 17.56 | 123070 | 21315 | 2.66% |
| 2025-08-11 | 16.73 | 17.20 | 0.51 | 3.06% | 16.66 | 17.45 | 132829 | 22679 | 2.87% |
| 2025-08-08 | 16.50 | 16.69 | 0.16 | 0.97% | 16.41 | 16.92 | 88673 | 14805 | 1.91% |
| 2025-08-07 | 16.58 | 16.53 | -0.05 | -0.30% | 16.36 | 16.64 | 67324 | 11076 | 1.45% |
| 2025-08-06 | 16.51 | 16.58 | 0.07 | 0.42% | 16.41 | 16.65 | 78998 | 13075 | 1.71% |
| 2025-08-05 | 16.27 | 16.51 | 0.33 | 2.04% | 16.21 | 16.65 | 98352 | 16178 | 2.12% |
| 2025-08-04 | 15.97 | 16.18 | 0.14 | 0.87% | 15.85 | 16.39 | 56157 | 9070 | 1.21% |
| 2025-08-01 | 16.11 | 16.04 | -0.07 | -0.43% | 16.00 | 16.45 | 65882 | 10630 | 1.42% |
| 2025-07-31 | 16.39 | 16.11 | -0.32 | -1.95% | 16.11 | 16.48 | 93169 | 15172 | 2.01% |
| 2025-07-30 | 16.16 | 16.43 | 0.27 | 1.67% | 15.94 | 16.53 | 122400 | 19913 | 2.64% |
| 2025-07-29 | 16.16 | 16.16 | 0.00 | 0.00% | 15.94 | 16.28 | 63437 | 10207 | 1.37% |
| 2025-07-28 | 16.45 | 16.16 | -0.29 | -1.76% | 16.10 | 16.50 | 85416 | 13864 | 1.84% |
| 2025-07-25 | 16.26 | 16.45 | 0.19 | 1.17% | 16.21 | 16.80 | 129742 | 21384 | 2.80% |
| 2025-07-24 | 16.04 | 16.26 | 0.15 | 0.93% | 16.02 | 16.28 | 67894 | 10963 | 1.47% |
| 2025-07-23 | 16.17 | 16.11 | -0.02 | -0.12% | 16.03 | 16.58 | 79322 | 12866 | 1.71% |
| 2025-07-22 | 16.16 | 16.13 | -0.07 | -0.43% | 16.02 | 16.19 | 65929 | 10609 | 1.42% |
| 2025-07-21 | 15.97 | 16.20 | 0.19 | 1.19% | 15.96 | 16.25 | 82795 | 13330 | 1.79% |
| 2025-07-18 | 16.11 | 16.01 | -0.12 | -0.74% | 15.93 | 16.14 | 83534 | 13357 | 1.83% |
| 2025-07-17 | 16.22 | 16.13 | -0.24 | -1.47% | 16.08 | 16.35 | 110099 | 17791 | 2.41% |
| 2025-07-16 | 16.70 | 16.37 | -0.29 | -1.74% | 16.27 | 16.91 | 153183 | 25270 | 3.35% |
| 2025-07-15 | 16.28 | 16.66 | 0.34 | 2.08% | 16.20 | 16.96 | 192093 | 31962 | 4.20% |
| 2025-07-14 | 16.18 | 16.32 | 0.15 | 0.93% | 16.06 | 16.57 | 104446 | 17071 | 2.28% |
| 2025-07-11 | 16.05 | 16.17 | 0.08 | 0.50% | 16.05 | 16.45 | 108873 | 17644 | 2.38% |
| 2025-07-10 | 15.89 | 16.09 | 0.21 | 1.32% | 15.72 | 16.47 | 127704 | 20598 | 2.79% |
| 2025-07-09 | 16.07 | 15.88 | -0.21 | -1.31% | 15.83 | 16.11 | 102350 | 16335 | 2.24% |
| 2025-07-08 | 16.03 | 16.09 | -0.04 | -0.25% | 15.88 | 16.12 | 101126 | 16198 | 2.21% |
| 2025-07-07 | 16.15 | 16.13 | -0.12 | -0.74% | 15.91 | 16.23 | 145737 | 23350 | 3.19% |
| 2025-07-04 | 16.65 | 16.25 | -0.43 | -2.58% | 16.12 | 16.69 | 233732 | 38273 | 5.11% |
| 2025-07-03 | 15.23 | 16.68 | 1.52 | 10.03% | 15.17 | 16.68 | 240310 | 38550 | 5.25% |
| 2025-07-02 | 15.26 | 15.16 | -0.09 | -0.59% | 15.06 | 15.26 | 48666 | 7366 | 1.06% |
| 2025-07-01 | 15.01 | 15.25 | 0.25 | 1.67% | 14.97 | 15.35 | 65145 | 9909 | 1.42% |
| 2025-06-30 | 14.93 | 15.00 | 0.08 | 0.54% | 14.87 | 15.02 | 46773 | 7003 | 1.02% |
| 2025-06-27 | 14.87 | 14.92 | 0.02 | 0.13% | 14.84 | 15.12 | 59640 | 8949 | 1.30% |
| 2025-06-26 | 15.10 | 14.90 | -0.19 | -1.26% | 14.90 | 15.14 | 61825 | 9261 | 1.35% |
| 2025-06-25 | 15.03 | 15.09 | 0.07 | 0.47% | 14.81 | 15.10 | 56576 | 8474 | 1.24% |
| 2025-06-24 | 14.82 | 15.02 | 0.24 | 1.62% | 14.82 | 15.04 | 68092 | 10196 | 1.49% |
| 2025-06-23 | 14.74 | 14.78 | -0.09 | -0.61% | 14.55 | 14.82 | 53645 | 7880 | 1.17% |
| 2025-06-20 | 14.99 | 14.87 | -0.12 | -0.80% | 14.83 | 15.08 | 34594 | 5154 | 0.76% |
| 2025-06-19 | 15.10 | 14.99 | -0.15 | -0.99% | 14.99 | 15.24 | 54057 | 8147 | 1.18% |
| 2025-06-18 | 15.19 | 15.14 | -0.03 | -0.20% | 15.06 | 15.50 | 51243 | 7799 | 1.12% |
| 2025-06-17 | 15.36 | 15.17 | -0.03 | -0.20% | 15.08 | 15.39 | 36418 | 5531 | 0.80% |
| 2025-06-16 | 15.21 | 15.20 | 0.07 | 0.46% | 15.09 | 15.33 | 58119 | 8841 | 1.27% |
| 2025-06-13 | 15.50 | 15.13 | -0.38 | -2.45% | 15.11 | 15.57 | 50456 | 7688 | 1.10% |
| 2025-06-12 | 15.50 | 15.51 | -0.07 | -0.45% | 15.32 | 15.56 | 39180 | 6062 | 0.86% |
| 2025-06-11 | 15.55 | 15.58 | 0.03 | 0.19% | 15.52 | 15.83 | 45906 | 7177 | 1.00% |
| 2025-06-10 | 15.71 | 15.55 | -0.12 | -0.77% | 15.41 | 16.14 | 77427 | 12152 | 1.69% |
| 2025-06-09 | 15.79 | 15.67 | -0.13 | -0.82% | 15.63 | 15.89 | 50447 | 7928 | 1.10% |