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 | 17.30 | 16.99 | -0.32 | -1.85% | 16.88 | 17.41 | 63669 | 10841 | 0.13% |
| 2025-09-15 | 17.40 | 17.31 | -0.09 | -0.52% | 17.24 | 17.53 | 46341 | 8043 | 0.09% |
| 2025-09-12 | 17.65 | 17.40 | -0.21 | -1.19% | 17.36 | 17.71 | 47580 | 8308 | 0.09% |
| 2025-09-11 | 17.65 | 17.61 | -0.06 | -0.34% | 17.42 | 17.77 | 51579 | 9047 | 0.10% |
| 2025-09-10 | 17.87 | 17.67 | -0.20 | -1.12% | 17.55 | 17.92 | 62470 | 11037 | 0.12% |
| 2025-09-09 | 18.00 | 17.87 | -0.05 | -0.28% | 17.72 | 18.75 | 116511 | 21073 | 0.23% |
| 2025-09-08 | 17.81 | 17.92 | 0.10 | 0.56% | 17.68 | 18.09 | 100261 | 17942 | 0.20% |
| 2025-09-05 | 16.77 | 17.82 | 1.02 | 6.07% | 16.65 | 17.92 | 154733 | 26970 | 0.31% |
| 2025-09-04 | 16.61 | 16.80 | 0.14 | 0.84% | 16.50 | 16.80 | 54858 | 9116 | 0.11% |
| 2025-09-03 | 17.05 | 16.66 | -0.26 | -1.54% | 16.61 | 17.17 | 66465 | 11166 | 0.13% |
| 2025-09-02 | 16.70 | 16.92 | 0.31 | 1.87% | 16.64 | 17.08 | 99368 | 16776 | 0.20% |
| 2025-09-01 | 16.68 | 16.61 | -0.06 | -0.36% | 16.54 | 16.83 | 57863 | 9653 | 0.11% |
| 2025-08-29 | 16.69 | 16.67 | -0.03 | -0.18% | 16.60 | 16.88 | 45888 | 7685 | 0.09% |
| 2025-08-28 | 16.65 | 16.70 | 0.00 | 0.00% | 16.37 | 16.78 | 54288 | 9002 | 0.11% |
| 2025-08-27 | 16.92 | 16.70 | -0.22 | -1.30% | 16.66 | 17.08 | 62496 | 10538 | 0.12% |
| 2025-08-26 | 17.08 | 16.92 | 0.01 | 0.06% | 16.85 | 17.15 | 54868 | 9307 | 0.11% |
| 2025-08-25 | 16.74 | 16.91 | 0.16 | 0.96% | 16.67 | 16.95 | 73402 | 12340 | 0.15% |
| 2025-08-22 | 16.72 | 16.75 | 0.08 | 0.48% | 16.53 | 16.76 | 47811 | 7952 | 0.09% |
| 2025-08-21 | 16.60 | 16.67 | 0.05 | 0.30% | 16.53 | 16.77 | 55544 | 9262 | 0.11% |
| 2025-08-20 | 16.56 | 16.62 | -0.02 | -0.12% | 16.30 | 16.64 | 65430 | 10749 | 0.13% |
| 2025-08-19 | 16.62 | 16.64 | -0.01 | -0.06% | 16.59 | 16.75 | 54378 | 9058 | 0.11% |
| 2025-08-18 | 16.70 | 16.65 | -0.03 | -0.18% | 16.55 | 16.86 | 60519 | 10117 | 0.12% |
| 2025-08-15 | 16.50 | 16.68 | 0.20 | 1.21% | 16.41 | 16.74 | 39147 | 6499 | 0.08% |
| 2025-08-14 | 16.96 | 16.71 | -0.16 | -0.95% | 16.66 | 16.96 | 36239 | 6080 | 0.07% |
| 2025-08-13 | 16.83 | 16.87 | -0.04 | -0.24% | 16.78 | 16.95 | 27604 | 4652 | 0.05% |
| 2025-08-12 | 17.02 | 16.91 | 0.04 | 0.24% | 16.87 | 17.12 | 32159 | 5448 | 0.06% |
| 2025-08-11 | 16.96 | 16.87 | 0.09 | 0.54% | 16.70 | 16.98 | 47388 | 7970 | 0.09% |
| 2025-08-08 | 16.61 | 16.78 | 0.24 | 1.45% | 16.60 | 16.86 | 46369 | 7770 | 0.09% |
| 2025-08-07 | 16.50 | 16.54 | 0.03 | 0.18% | 16.43 | 16.63 | 35333 | 5843 | 0.07% |
| 2025-08-06 | 16.50 | 16.51 | 0.01 | 0.06% | 16.40 | 16.57 | 26674 | 4390 | 0.05% |
| 2025-08-05 | 16.49 | 16.50 | 0.10 | 0.61% | 16.34 | 16.50 | 32526 | 5343 | 0.06% |
| 2025-08-04 | 16.30 | 16.40 | 0.03 | 0.18% | 16.21 | 16.41 | 37748 | 6165 | 0.07% |
| 2025-08-01 | 16.54 | 16.37 | -0.17 | -1.03% | 16.30 | 16.64 | 43314 | 7125 | 0.09% |
| 2025-07-31 | 17.17 | 16.54 | -0.64 | -3.73% | 16.50 | 17.17 | 73623 | 12278 | 0.15% |
| 2025-07-30 | 16.90 | 17.18 | 0.32 | 1.90% | 16.86 | 17.31 | 74021 | 12693 | 0.15% |
| 2025-07-29 | 16.93 | 16.86 | -0.07 | -0.41% | 16.79 | 16.98 | 23279 | 3924 | 0.05% |
| 2025-07-28 | 16.92 | 16.93 | -0.01 | -0.06% | 16.78 | 16.93 | 34589 | 5836 | 0.07% |
| 2025-07-25 | 17.12 | 16.94 | -0.18 | -1.05% | 16.92 | 17.15 | 47033 | 8007 | 0.09% |
| 2025-07-24 | 16.91 | 17.12 | 0.12 | 0.71% | 16.74 | 17.12 | 65744 | 11123 | 0.13% |
| 2025-07-23 | 17.06 | 17.00 | 0.02 | 0.12% | 16.89 | 17.24 | 81712 | 13920 | 0.16% |
| 2025-07-22 | 16.66 | 16.98 | 0.34 | 2.04% | 16.66 | 16.99 | 89785 | 15153 | 0.18% |
| 2025-07-21 | 16.38 | 16.64 | 0.28 | 1.71% | 16.38 | 16.66 | 63795 | 10561 | 0.13% |
| 2025-07-18 | 16.28 | 16.36 | 0.08 | 0.49% | 16.23 | 16.41 | 63273 | 10322 | 0.13% |
| 2025-07-17 | 16.34 | 16.28 | -0.06 | -0.37% | 16.17 | 16.39 | 37565 | 6100 | 0.07% |
| 2025-07-16 | 16.43 | 16.34 | -0.09 | -0.55% | 16.32 | 16.51 | 28640 | 4682 | 0.06% |
| 2025-07-15 | 16.68 | 16.43 | -0.24 | -1.44% | 16.33 | 16.73 | 34570 | 5684 | 0.07% |
| 2025-07-14 | 16.64 | 16.67 | 0.03 | 0.18% | 16.60 | 16.87 | 38227 | 6398 | 0.08% |
| 2025-07-11 | 16.70 | 16.64 | -0.06 | -0.36% | 16.55 | 16.75 | 37597 | 6263 | 0.07% |
| 2025-07-10 | 16.70 | 16.70 | 0.01 | 0.06% | 16.65 | 16.82 | 33850 | 5659 | 0.07% |
| 2025-07-09 | 16.81 | 16.69 | -0.12 | -0.71% | 16.66 | 17.00 | 44263 | 7440 | 0.09% |
| 2025-07-08 | 16.80 | 16.81 | 0.02 | 0.12% | 16.60 | 16.84 | 57315 | 9590 | 0.11% |
| 2025-07-07 | 16.85 | 16.79 | 0.10 | 0.60% | 16.63 | 16.95 | 63897 | 10714 | 0.13% |
| 2025-07-04 | 16.57 | 16.69 | 0.17 | 1.03% | 16.52 | 16.72 | 51225 | 8536 | 0.10% |
| 2025-07-03 | 16.52 | 16.52 | 0.00 | 0.00% | 16.40 | 16.58 | 29366 | 4841 | 0.06% |
| 2025-07-02 | 16.55 | 16.52 | 0.04 | 0.24% | 16.41 | 16.56 | 36469 | 6012 | 0.07% |
| 2025-07-01 | 16.15 | 16.48 | 0.30 | 1.85% | 16.15 | 16.66 | 72572 | 11911 | 0.14% |
| 2025-06-30 | 16.00 | 16.18 | 0.22 | 1.38% | 15.99 | 16.20 | 40478 | 6522 | 0.08% |
| 2025-06-27 | 16.14 | 15.96 | -0.18 | -1.12% | 15.95 | 16.19 | 41701 | 6687 | 0.08% |
| 2025-06-26 | 16.16 | 16.14 | -0.07 | -0.43% | 16.11 | 16.23 | 24868 | 4022 | 0.05% |
| 2025-06-25 | 16.11 | 16.21 | 0.10 | 0.62% | 16.00 | 16.25 | 30090 | 4850 | 0.06% |
| 2025-06-24 | 15.95 | 16.11 | 0.19 | 1.19% | 15.92 | 16.11 | 27911 | 4477 | 0.06% |
| 2025-06-23 | 15.92 | 15.92 | -0.03 | -0.19% | 15.73 | 15.94 | 30345 | 4809 | 0.06% |
| 2025-06-20 | 16.07 | 15.95 | -0.10 | -0.62% | 15.95 | 16.13 | 20191 | 3234 | 0.04% |
| 2025-06-19 | 16.30 | 16.05 | -0.19 | -1.17% | 15.94 | 16.30 | 30914 | 4971 | 0.06% |
| 2025-06-18 | 16.33 | 16.24 | -0.09 | -0.55% | 16.13 | 16.36 | 22207 | 3605 | 0.04% |
| 2025-06-17 | 16.29 | 16.33 | 0.11 | 0.68% | 16.17 | 16.35 | 23450 | 3817 | 0.05% |
| 2025-06-16 | 16.33 | 16.22 | -0.13 | -0.80% | 16.10 | 16.35 | 37898 | 6137 | 0.08% |
| 2025-06-13 | 16.30 | 16.35 | 0.04 | 0.25% | 16.25 | 16.45 | 39314 | 6439 | 0.08% |
| 2025-06-12 | 16.43 | 16.31 | -0.10 | -0.61% | 16.20 | 16.43 | 36414 | 5925 | 0.07% |
| 2025-06-11 | 16.47 | 16.41 | -0.03 | -0.18% | 16.35 | 16.47 | 35286 | 5795 | 0.07% |
| 2025-06-10 | 16.59 | 16.44 | -0.16 | -0.96% | 16.35 | 16.66 | 40533 | 6700 | 0.08% |
| 2025-06-09 | 16.56 | 16.60 | 0.05 | 0.30% | 16.41 | 16.60 | 29619 | 4898 | 0.06% |