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 | 18.11 | 17.57 | -0.63 | -3.46% | 17.50 | 18.22 | 54724 | 9679 | 2.34% |
| 2025-09-15 | 17.66 | 18.20 | 0.52 | 2.94% | 17.46 | 18.45 | 73822 | 13271 | 3.15% |
| 2025-09-12 | 17.92 | 17.68 | -0.19 | -1.06% | 17.64 | 18.15 | 68300 | 12198 | 2.92% |
| 2025-09-11 | 16.60 | 17.87 | 1.12 | 6.69% | 16.58 | 18.23 | 177597 | 31453 | 7.58% |
| 2025-09-10 | 16.29 | 16.75 | 0.46 | 2.82% | 16.09 | 16.82 | 51639 | 8482 | 2.20% |
| 2025-09-09 | 16.48 | 16.29 | -0.20 | -1.21% | 16.25 | 16.57 | 34938 | 5727 | 1.49% |
| 2025-09-08 | 15.98 | 16.49 | 0.52 | 3.26% | 15.97 | 16.60 | 60479 | 9929 | 2.58% |
| 2025-09-05 | 15.88 | 15.97 | 0.09 | 0.57% | 15.71 | 16.00 | 37937 | 6006 | 1.62% |
| 2025-09-04 | 15.80 | 15.88 | 0.09 | 0.57% | 15.71 | 16.06 | 44842 | 7132 | 1.91% |
| 2025-09-03 | 16.13 | 15.79 | -0.37 | -2.29% | 15.72 | 16.33 | 39543 | 6301 | 1.69% |
| 2025-09-02 | 16.37 | 16.16 | -0.19 | -1.16% | 16.08 | 16.44 | 42275 | 6854 | 1.81% |
| 2025-09-01 | 16.53 | 16.35 | -0.11 | -0.67% | 16.30 | 16.73 | 45882 | 7555 | 1.96% |
| 2025-08-29 | 16.35 | 16.46 | 0.09 | 0.55% | 16.30 | 16.59 | 31164 | 5139 | 1.33% |
| 2025-08-28 | 16.52 | 16.37 | -0.13 | -0.79% | 15.92 | 16.79 | 45718 | 7462 | 1.95% |
| 2025-08-27 | 17.10 | 16.50 | -0.65 | -3.79% | 16.50 | 17.23 | 47462 | 8010 | 2.03% |
| 2025-08-26 | 16.75 | 17.15 | 0.44 | 2.63% | 16.58 | 17.44 | 57175 | 9785 | 2.44% |
| 2025-08-25 | 16.58 | 16.71 | 0.14 | 0.84% | 16.51 | 16.85 | 33802 | 5641 | 1.44% |
| 2025-08-22 | 16.96 | 16.57 | -0.21 | -1.25% | 16.46 | 16.98 | 35702 | 5913 | 1.52% |
| 2025-08-21 | 16.71 | 16.78 | 0.14 | 0.84% | 16.66 | 17.04 | 44146 | 7451 | 1.88% |
| 2025-08-20 | 16.53 | 16.64 | 0.11 | 0.67% | 16.47 | 16.69 | 22259 | 3689 | 0.95% |
| 2025-08-19 | 16.53 | 16.53 | 0.05 | 0.30% | 16.44 | 16.62 | 29722 | 4913 | 1.27% |
| 2025-08-18 | 16.50 | 16.48 | 0.00 | 0.00% | 16.44 | 16.59 | 35673 | 5887 | 1.52% |
| 2025-08-15 | 16.54 | 16.48 | -0.03 | -0.18% | 16.30 | 16.60 | 35331 | 5811 | 1.51% |
| 2025-08-14 | 17.10 | 16.51 | -0.63 | -3.68% | 16.51 | 17.14 | 61232 | 10254 | 2.61% |
| 2025-08-13 | 17.90 | 17.14 | -0.60 | -3.38% | 17.11 | 17.90 | 77373 | 13363 | 3.30% |
| 2025-08-12 | 17.65 | 17.74 | 0.09 | 0.51% | 17.46 | 17.99 | 44733 | 7903 | 1.91% |
| 2025-08-11 | 17.55 | 17.65 | 0.32 | 1.85% | 17.34 | 18.10 | 66786 | 11814 | 2.85% |
| 2025-08-08 | 17.18 | 17.33 | 0.15 | 0.87% | 17.08 | 17.57 | 31380 | 5435 | 1.34% |
| 2025-08-07 | 17.13 | 17.18 | 0.15 | 0.88% | 17.00 | 17.25 | 30762 | 5267 | 1.31% |
| 2025-08-06 | 17.15 | 17.03 | -0.08 | -0.47% | 16.80 | 17.17 | 28026 | 4759 | 1.20% |
| 2025-08-05 | 17.21 | 17.11 | -0.01 | -0.06% | 17.00 | 17.34 | 20320 | 3487 | 0.87% |
| 2025-08-04 | 17.08 | 17.12 | 0.00 | 0.00% | 16.97 | 17.21 | 15473 | 2647 | 0.66% |
| 2025-08-01 | 17.09 | 17.12 | 0.01 | 0.06% | 17.05 | 17.34 | 24580 | 4222 | 1.05% |
| 2025-07-31 | 17.39 | 17.11 | -0.28 | -1.61% | 17.06 | 17.44 | 31188 | 5348 | 1.33% |
| 2025-07-30 | 17.37 | 17.39 | 0.00 | 0.00% | 17.31 | 17.77 | 32364 | 5674 | 1.38% |
| 2025-07-29 | 17.73 | 17.39 | -0.33 | -1.86% | 17.29 | 17.78 | 39185 | 6826 | 1.67% |
| 2025-07-28 | 17.70 | 17.72 | -0.03 | -0.17% | 17.57 | 17.92 | 36508 | 6462 | 1.56% |
| 2025-07-25 | 18.20 | 17.75 | -0.24 | -1.33% | 17.71 | 18.30 | 35237 | 6328 | 1.50% |
| 2025-07-24 | 18.00 | 17.99 | 0.02 | 0.11% | 17.72 | 18.15 | 36593 | 6534 | 1.56% |
| 2025-07-23 | 18.30 | 17.97 | -0.12 | -0.66% | 17.91 | 18.57 | 70502 | 12844 | 3.01% |
| 2025-07-22 | 17.42 | 18.09 | 0.62 | 3.55% | 17.36 | 18.17 | 52959 | 9426 | 2.26% |
| 2025-07-21 | 16.71 | 17.47 | 0.78 | 4.67% | 16.61 | 17.60 | 50914 | 8757 | 2.17% |
| 2025-07-18 | 16.63 | 16.69 | 0.06 | 0.36% | 16.50 | 16.74 | 19259 | 3204 | 0.82% |
| 2025-07-17 | 16.81 | 16.63 | -0.14 | -0.83% | 16.62 | 16.95 | 22549 | 3773 | 0.96% |
| 2025-07-16 | 16.74 | 16.77 | 0.03 | 0.18% | 16.61 | 16.79 | 18958 | 3169 | 0.81% |
| 2025-07-15 | 17.10 | 16.74 | -0.50 | -2.90% | 16.64 | 17.15 | 35580 | 5985 | 1.52% |
| 2025-07-14 | 17.00 | 17.24 | 0.15 | 0.88% | 16.80 | 17.44 | 38506 | 6613 | 1.64% |
| 2025-07-11 | 16.91 | 17.09 | 0.25 | 1.48% | 16.89 | 17.78 | 58455 | 10098 | 2.50% |
| 2025-07-10 | 16.56 | 16.84 | 0.39 | 2.37% | 16.32 | 17.06 | 56915 | 9484 | 2.43% |
| 2025-07-09 | 16.45 | 16.45 | 0.09 | 0.55% | 16.38 | 16.70 | 35830 | 5920 | 1.53% |
| 2025-07-08 | 16.43 | 16.36 | -0.06 | -0.37% | 16.19 | 16.43 | 31391 | 5111 | 1.34% |
| 2025-07-07 | 16.66 | 16.42 | -0.27 | -1.62% | 16.38 | 16.78 | 35682 | 5884 | 1.52% |
| 2025-07-04 | 16.77 | 16.69 | 0.02 | 0.12% | 16.54 | 16.94 | 61200 | 10240 | 2.61% |
| 2025-07-03 | 16.93 | 16.67 | 0.18 | 1.09% | 16.49 | 17.12 | 96311 | 16165 | 4.11% |
| 2025-07-02 | 16.10 | 16.49 | 0.63 | 3.97% | 15.88 | 16.60 | 78377 | 12772 | 3.35% |
| 2025-07-01 | 15.60 | 15.86 | 0.30 | 1.93% | 15.59 | 16.56 | 74801 | 12026 | 3.19% |
| 2025-06-30 | 15.58 | 15.56 | -0.05 | -0.32% | 15.38 | 15.59 | 26255 | 4063 | 1.60% |
| 2025-06-27 | 15.39 | 15.61 | 0.22 | 1.43% | 15.39 | 15.80 | 32951 | 5134 | 2.00% |
| 2025-06-26 | 15.28 | 15.39 | 0.07 | 0.46% | 15.17 | 15.64 | 33856 | 5217 | 2.06% |
| 2025-06-25 | 15.32 | 15.32 | 0.00 | 0.00% | 15.12 | 15.39 | 24094 | 3668 | 1.46% |
| 2025-06-24 | 15.40 | 15.32 | 0.01 | 0.07% | 15.22 | 15.40 | 24226 | 3706 | 1.47% |
| 2025-06-23 | 15.00 | 15.31 | 0.21 | 1.39% | 14.94 | 15.35 | 25135 | 3809 | 1.53% |
| 2025-06-20 | 15.21 | 15.10 | -0.17 | -1.11% | 15.10 | 15.36 | 21847 | 3322 | 1.33% |
| 2025-06-19 | 15.20 | 15.27 | 0.05 | 0.33% | 15.13 | 15.47 | 33721 | 5151 | 2.05% |
| 2025-06-18 | 15.05 | 15.22 | 0.12 | 0.79% | 15.01 | 15.26 | 30120 | 4566 | 1.83% |
| 2025-06-17 | 15.19 | 15.10 | -0.06 | -0.40% | 15.06 | 15.33 | 22170 | 3355 | 1.35% |
| 2025-06-16 | 15.00 | 15.16 | 0.13 | 0.86% | 14.91 | 15.25 | 32897 | 4970 | 2.00% |
| 2025-06-13 | 15.31 | 15.03 | -0.37 | -2.40% | 15.00 | 15.35 | 31719 | 4797 | 1.93% |
| 2025-06-12 | 15.55 | 15.40 | -0.20 | -1.28% | 15.22 | 15.59 | 44855 | 6895 | 2.73% |
| 2025-06-11 | 14.94 | 15.60 | 0.67 | 4.49% | 14.85 | 15.95 | 98834 | 15393 | 6.01% |
| 2025-06-10 | 15.03 | 14.93 | -0.12 | -0.80% | 14.76 | 15.18 | 28367 | 4243 | 1.72% |
| 2025-06-09 | 14.88 | 15.05 | 0.11 | 0.74% | 14.85 | 15.14 | 31284 | 4705 | 1.90% |