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 | 16.96 | 17.24 | 0.27 | 1.59% | 16.86 | 17.24 | 39511 | 6743 | 3.47% |
| 2025-09-15 | 17.12 | 16.97 | -0.14 | -0.82% | 16.96 | 17.14 | 26106 | 4447 | 2.29% |
| 2025-09-12 | 17.29 | 17.11 | -0.13 | -0.75% | 17.07 | 17.39 | 42460 | 7313 | 3.72% |
| 2025-09-11 | 17.18 | 17.24 | 0.04 | 0.23% | 16.91 | 17.24 | 36719 | 6282 | 3.22% |
| 2025-09-10 | 17.30 | 17.20 | -0.02 | -0.12% | 17.06 | 17.30 | 26953 | 4624 | 2.36% |
| 2025-09-09 | 17.22 | 17.22 | 0.02 | 0.12% | 17.08 | 17.32 | 36701 | 6316 | 3.22% |
| 2025-09-08 | 17.08 | 17.20 | 0.18 | 1.06% | 17.00 | 17.20 | 40541 | 6952 | 3.56% |
| 2025-09-05 | 16.61 | 17.02 | 0.40 | 2.41% | 16.53 | 17.03 | 50979 | 8616 | 4.47% |
| 2025-09-04 | 16.51 | 16.62 | 0.13 | 0.79% | 16.42 | 16.82 | 50933 | 8488 | 4.47% |
| 2025-09-03 | 16.85 | 16.49 | -0.41 | -2.43% | 16.41 | 16.97 | 40608 | 6778 | 3.56% |
| 2025-09-02 | 17.11 | 16.90 | -0.22 | -1.29% | 16.69 | 17.11 | 51031 | 8596 | 4.48% |
| 2025-09-01 | 16.93 | 17.12 | 0.17 | 1.00% | 16.90 | 17.20 | 48727 | 8318 | 4.27% |
| 2025-08-29 | 17.12 | 16.95 | -0.23 | -1.34% | 16.94 | 17.19 | 52955 | 9023 | 4.65% |
| 2025-08-28 | 17.17 | 17.18 | 0.31 | 1.84% | 16.62 | 17.50 | 90685 | 15474 | 9.81% |
| 2025-08-27 | 17.62 | 16.87 | -0.70 | -3.98% | 16.81 | 17.70 | 104813 | 18128 | 11.34% |
| 2025-08-26 | 17.30 | 17.57 | 0.27 | 1.56% | 17.17 | 17.87 | 117086 | 20529 | 12.67% |
| 2025-08-25 | 17.17 | 17.30 | 0.10 | 0.58% | 17.17 | 17.35 | 58232 | 10052 | 6.30% |
| 2025-08-22 | 17.34 | 17.20 | -0.11 | -0.64% | 17.13 | 17.38 | 58745 | 10106 | 6.36% |
| 2025-08-21 | 17.35 | 17.31 | 0.02 | 0.12% | 17.23 | 17.52 | 84352 | 14655 | 9.13% |
| 2025-08-20 | 17.28 | 17.29 | 0.01 | 0.06% | 17.10 | 17.29 | 47055 | 8096 | 5.09% |
| 2025-08-19 | 17.23 | 17.28 | 0.07 | 0.41% | 17.08 | 17.32 | 56486 | 9719 | 6.11% |
| 2025-08-18 | 17.21 | 17.21 | 0.01 | 0.06% | 17.15 | 17.32 | 59148 | 10189 | 6.40% |
| 2025-08-15 | 16.93 | 17.20 | 0.23 | 1.36% | 16.90 | 17.24 | 47832 | 8195 | 5.18% |
| 2025-08-14 | 17.27 | 16.97 | -0.28 | -1.62% | 16.94 | 17.31 | 60142 | 10314 | 6.51% |
| 2025-08-13 | 17.30 | 17.25 | -0.02 | -0.12% | 17.18 | 17.46 | 50010 | 8629 | 5.41% |
| 2025-08-12 | 17.47 | 17.27 | -0.21 | -1.20% | 17.23 | 17.54 | 60976 | 10567 | 6.60% |
| 2025-08-11 | 17.75 | 17.48 | 0.22 | 1.27% | 17.27 | 17.86 | 90656 | 15841 | 9.81% |
| 2025-08-08 | 17.09 | 17.26 | 0.21 | 1.23% | 16.98 | 17.47 | 100685 | 17402 | 10.90% |
| 2025-08-07 | 17.20 | 17.05 | -0.10 | -0.58% | 16.94 | 17.22 | 57707 | 9835 | 6.25% |
| 2025-08-06 | 17.32 | 17.15 | -0.24 | -1.38% | 17.11 | 17.36 | 64770 | 11143 | 7.01% |
| 2025-08-05 | 17.38 | 17.39 | 0.08 | 0.46% | 17.19 | 17.47 | 60990 | 10549 | 6.60% |
| 2025-08-04 | 17.20 | 17.31 | 0.00 | 0.00% | 17.20 | 17.52 | 53154 | 9205 | 5.75% |
| 2025-08-01 | 17.62 | 17.31 | -0.20 | -1.14% | 17.25 | 17.65 | 64963 | 11324 | 7.03% |
| 2025-07-31 | 17.98 | 17.51 | -0.29 | -1.63% | 17.49 | 18.01 | 90301 | 15975 | 9.77% |
| 2025-07-30 | 18.38 | 17.80 | -0.75 | -4.04% | 17.61 | 18.50 | 162769 | 29118 | 17.62% |
| 2025-07-29 | 18.61 | 18.55 | -0.23 | -1.22% | 18.18 | 18.90 | 166214 | 30737 | 17.99% |
| 2025-07-28 | 18.05 | 18.78 | 0.48 | 2.62% | 18.05 | 18.95 | 202048 | 37471 | 21.87% |
| 2025-07-25 | 19.69 | 18.30 | -1.11 | -5.72% | 18.25 | 20.23 | 338341 | 65122 | 36.62% |
| 2025-07-24 | 20.50 | 19.41 | -1.66 | -7.88% | 19.00 | 20.96 | 537961 | 106213 | 58.22% |
| 2025-07-23 | 21.07 | 21.07 | 1.92 | 10.03% | 21.07 | 21.07 | 86213 | 18165 | 9.33% |
| 2025-07-22 | 19.15 | 19.15 | 1.74 | 9.99% | 19.15 | 19.15 | 43379 | 8307 | 4.69% |
| 2025-07-21 | 16.49 | 17.41 | 1.58 | 9.98% | 16.46 | 17.41 | 242977 | 41688 | 26.30% |
| 2025-07-18 | 15.73 | 15.83 | 0.10 | 0.64% | 15.66 | 15.84 | 38931 | 6132 | 4.21% |
| 2025-07-17 | 15.64 | 15.73 | 0.06 | 0.38% | 15.58 | 15.73 | 42225 | 6615 | 4.57% |
| 2025-07-16 | 15.69 | 15.67 | 0.11 | 0.71% | 15.54 | 15.83 | 56818 | 8903 | 6.15% |
| 2025-07-15 | 15.62 | 15.56 | 0.00 | 0.00% | 15.34 | 15.71 | 79934 | 12405 | 8.65% |
| 2025-07-14 | 15.31 | 15.56 | 0.23 | 1.50% | 15.23 | 15.63 | 68705 | 10611 | 7.44% |
| 2025-07-11 | 15.10 | 15.33 | 0.23 | 1.52% | 15.02 | 15.65 | 88371 | 13589 | 9.56% |
| 2025-07-10 | 15.05 | 15.10 | 0.05 | 0.33% | 15.01 | 15.13 | 29605 | 4464 | 3.20% |
| 2025-07-09 | 15.10 | 15.05 | -0.05 | -0.33% | 15.01 | 15.14 | 47734 | 7190 | 5.17% |
| 2025-07-08 | 15.05 | 15.10 | 0.08 | 0.53% | 14.97 | 15.11 | 34269 | 5161 | 3.71% |
| 2025-07-07 | 14.91 | 15.02 | 0.09 | 0.60% | 14.84 | 15.03 | 19158 | 2863 | 2.07% |
| 2025-07-04 | 15.24 | 14.93 | -0.30 | -1.97% | 14.91 | 15.24 | 44720 | 6711 | 4.84% |
| 2025-07-03 | 15.08 | 15.23 | 0.11 | 0.73% | 15.03 | 15.27 | 58903 | 8937 | 6.37% |
| 2025-07-02 | 15.49 | 15.12 | 0.12 | 0.80% | 15.08 | 15.60 | 110812 | 16907 | 11.99% |
| 2025-07-01 | 14.95 | 15.00 | 0.06 | 0.40% | 14.86 | 15.02 | 24897 | 3723 | 2.69% |
| 2025-06-30 | 14.90 | 14.94 | 0.11 | 0.74% | 14.84 | 15.01 | 24030 | 3590 | 2.60% |
| 2025-06-27 | 14.72 | 14.83 | 0.11 | 0.75% | 14.72 | 14.90 | 22958 | 3401 | 2.48% |
| 2025-06-26 | 14.79 | 14.72 | -0.04 | -0.27% | 14.70 | 15.08 | 49450 | 7340 | 5.35% |
| 2025-06-25 | 14.74 | 14.76 | 0.03 | 0.20% | 14.62 | 14.79 | 26271 | 3861 | 2.84% |
| 2025-06-24 | 14.47 | 14.73 | 0.26 | 1.80% | 14.47 | 14.75 | 31965 | 4692 | 3.46% |
| 2025-06-23 | 14.22 | 14.47 | 0.25 | 1.76% | 14.04 | 14.51 | 26053 | 3750 | 2.82% |
| 2025-06-20 | 14.28 | 14.22 | -0.06 | -0.42% | 14.21 | 14.44 | 17651 | 2521 | 1.91% |
| 2025-06-19 | 14.59 | 14.28 | -0.32 | -2.19% | 14.25 | 14.64 | 25433 | 3661 | 2.75% |
| 2025-06-18 | 14.59 | 14.60 | 0.01 | 0.07% | 14.40 | 14.61 | 22217 | 3224 | 2.40% |
| 2025-06-17 | 14.71 | 14.59 | -0.04 | -0.27% | 14.48 | 14.71 | 17475 | 2545 | 1.89% |
| 2025-06-16 | 14.52 | 14.63 | 0.12 | 0.83% | 14.45 | 14.74 | 19826 | 2905 | 2.15% |
| 2025-06-13 | 14.78 | 14.51 | -0.27 | -1.83% | 14.41 | 14.78 | 31797 | 4627 | 3.44% |
| 2025-06-12 | 14.83 | 14.78 | -0.05 | -0.34% | 14.67 | 14.90 | 19960 | 2954 | 2.16% |
| 2025-06-11 | 14.75 | 14.83 | 0.13 | 0.88% | 14.67 | 14.93 | 30310 | 4493 | 3.28% |
| 2025-06-10 | 15.22 | 14.70 | -0.42 | -2.78% | 14.50 | 15.22 | 62648 | 9286 | 6.78% |
| 2025-06-09 | 15.20 | 15.12 | -0.12 | -0.79% | 14.92 | 15.24 | 53544 | 8075 | 5.79% |