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 | 17.46 | 17.26 | -0.11 | -0.63% | 17.17 | 17.46 | 35478 | 6122 | 0.82% |
| 2025-09-15 | 17.20 | 17.37 | 0.24 | 1.40% | 17.14 | 17.60 | 71752 | 12453 | 1.66% |
| 2025-09-12 | 17.41 | 17.13 | -0.27 | -1.55% | 17.11 | 17.44 | 44085 | 7588 | 1.02% |
| 2025-09-11 | 17.22 | 17.40 | 0.18 | 1.05% | 17.06 | 17.40 | 40684 | 7016 | 0.94% |
| 2025-09-10 | 17.47 | 17.22 | -0.30 | -1.71% | 17.22 | 17.97 | 50917 | 8878 | 1.18% |
| 2025-09-09 | 17.43 | 17.52 | 0.03 | 0.17% | 17.23 | 17.60 | 37927 | 6603 | 0.88% |
| 2025-09-08 | 17.22 | 17.49 | 0.25 | 1.45% | 17.18 | 17.54 | 42434 | 7394 | 0.98% |
| 2025-09-05 | 17.27 | 17.24 | -0.02 | -0.12% | 17.09 | 17.28 | 45110 | 7752 | 1.04% |
| 2025-09-04 | 17.00 | 17.26 | 0.28 | 1.65% | 16.98 | 17.29 | 49640 | 8511 | 1.15% |
| 2025-09-03 | 17.28 | 16.98 | -0.27 | -1.57% | 16.95 | 17.31 | 38997 | 6655 | 0.90% |
| 2025-09-02 | 17.40 | 17.25 | -0.19 | -1.09% | 17.01 | 17.55 | 61231 | 10564 | 1.42% |
| 2025-09-01 | 17.61 | 17.44 | -0.11 | -0.63% | 17.36 | 17.66 | 47563 | 8320 | 1.10% |
| 2025-08-29 | 17.68 | 17.55 | -0.13 | -0.74% | 17.50 | 17.79 | 43228 | 7630 | 1.00% |
| 2025-08-28 | 17.84 | 17.68 | -0.13 | -0.73% | 17.23 | 17.90 | 78118 | 13721 | 1.81% |
| 2025-08-27 | 18.35 | 17.81 | -0.56 | -3.05% | 17.81 | 18.43 | 85814 | 15540 | 1.99% |
| 2025-08-26 | 18.35 | 18.37 | 0.21 | 1.16% | 18.26 | 18.56 | 45220 | 8332 | 1.05% |
| 2025-08-25 | 18.25 | 18.16 | -0.03 | -0.16% | 18.12 | 18.56 | 54037 | 9893 | 1.25% |
| 2025-08-22 | 18.12 | 18.19 | 0.13 | 0.72% | 17.91 | 18.21 | 41433 | 7479 | 0.96% |
| 2025-08-21 | 18.03 | 18.06 | 0.04 | 0.22% | 17.98 | 18.17 | 34758 | 6280 | 0.80% |
| 2025-08-20 | 17.80 | 18.02 | 0.21 | 1.18% | 17.77 | 18.03 | 32352 | 5806 | 0.75% |
| 2025-08-19 | 17.92 | 17.81 | -0.10 | -0.56% | 17.74 | 18.05 | 38834 | 6933 | 0.90% |
| 2025-08-18 | 18.01 | 17.91 | -0.09 | -0.50% | 17.85 | 18.15 | 53745 | 9655 | 1.24% |
| 2025-08-15 | 17.82 | 18.00 | 0.29 | 1.64% | 17.71 | 18.11 | 46127 | 8265 | 1.07% |
| 2025-08-14 | 18.00 | 17.71 | -0.17 | -0.95% | 17.68 | 18.05 | 42158 | 7507 | 0.98% |
| 2025-08-13 | 17.57 | 17.88 | 0.34 | 1.94% | 17.57 | 18.11 | 65888 | 11769 | 1.53% |
| 2025-08-12 | 17.42 | 17.54 | 0.12 | 0.69% | 17.40 | 17.68 | 36968 | 6491 | 0.86% |
| 2025-08-11 | 17.39 | 17.42 | 0.07 | 0.40% | 17.25 | 17.50 | 39789 | 6920 | 0.92% |
| 2025-08-08 | 17.33 | 17.35 | -0.03 | -0.17% | 17.22 | 17.42 | 25314 | 4387 | 0.59% |
| 2025-08-07 | 17.26 | 17.38 | 0.12 | 0.70% | 17.17 | 17.57 | 45663 | 7927 | 1.06% |
| 2025-08-06 | 17.20 | 17.26 | 0.07 | 0.41% | 17.13 | 17.38 | 29782 | 5134 | 0.69% |
| 2025-08-05 | 17.22 | 17.19 | 0.03 | 0.17% | 17.09 | 17.24 | 24130 | 4139 | 0.56% |
| 2025-08-04 | 17.11 | 17.16 | 0.09 | 0.53% | 17.02 | 17.23 | 26922 | 4608 | 0.62% |
| 2025-08-01 | 16.88 | 17.07 | 0.19 | 1.13% | 16.83 | 17.10 | 23472 | 4001 | 0.54% |
| 2025-07-31 | 17.05 | 16.88 | -0.22 | -1.29% | 16.83 | 17.12 | 30716 | 5214 | 0.71% |
| 2025-07-30 | 17.13 | 17.10 | -0.09 | -0.52% | 17.02 | 17.23 | 29283 | 5016 | 0.68% |
| 2025-07-29 | 17.31 | 17.19 | -0.12 | -0.69% | 17.06 | 17.33 | 26163 | 4488 | 0.61% |
| 2025-07-28 | 17.43 | 17.31 | -0.15 | -0.86% | 17.25 | 17.52 | 23852 | 4135 | 0.55% |
| 2025-07-25 | 17.37 | 17.46 | 0.12 | 0.69% | 17.32 | 17.68 | 30523 | 5340 | 0.71% |
| 2025-07-24 | 17.24 | 17.34 | 0.05 | 0.29% | 17.24 | 17.42 | 30535 | 5293 | 0.71% |
| 2025-07-23 | 17.49 | 17.29 | -0.17 | -0.97% | 17.26 | 17.51 | 33071 | 5752 | 0.77% |
| 2025-07-22 | 17.34 | 17.46 | 0.06 | 0.34% | 17.28 | 17.48 | 27856 | 4844 | 0.65% |
| 2025-07-21 | 17.28 | 17.40 | 0.12 | 0.69% | 17.22 | 17.44 | 41634 | 7215 | 0.96% |
| 2025-07-18 | 16.90 | 17.28 | 0.41 | 2.43% | 16.83 | 17.31 | 57590 | 9845 | 1.33% |
| 2025-07-17 | 17.01 | 16.87 | -0.16 | -0.94% | 16.81 | 17.10 | 40007 | 6759 | 0.93% |
| 2025-07-16 | 17.30 | 17.03 | -0.13 | -0.76% | 16.97 | 17.36 | 36201 | 6189 | 0.84% |
| 2025-07-15 | 17.28 | 17.16 | -0.18 | -1.04% | 17.13 | 17.41 | 30609 | 5274 | 0.71% |
| 2025-07-14 | 17.17 | 17.34 | 0.17 | 0.99% | 17.16 | 17.42 | 27817 | 4811 | 0.64% |
| 2025-07-11 | 17.10 | 17.17 | 0.12 | 0.70% | 16.98 | 17.20 | 31694 | 5416 | 0.73% |
| 2025-07-10 | 17.15 | 17.34 | 0.14 | 0.81% | 17.09 | 17.40 | 33729 | 5830 | 0.78% |
| 2025-07-09 | 17.29 | 17.20 | -0.11 | -0.64% | 17.09 | 17.50 | 52842 | 9133 | 1.22% |
| 2025-07-08 | 17.27 | 17.31 | 0.03 | 0.17% | 17.22 | 17.39 | 29550 | 5116 | 0.68% |
| 2025-07-07 | 17.14 | 17.28 | 0.18 | 1.05% | 17.07 | 17.28 | 29295 | 5038 | 0.68% |
| 2025-07-04 | 17.13 | 17.10 | 0.01 | 0.06% | 17.03 | 17.44 | 43439 | 7481 | 1.01% |
| 2025-07-03 | 17.10 | 17.09 | 0.05 | 0.29% | 17.00 | 17.15 | 21133 | 3610 | 0.49% |
| 2025-07-02 | 16.89 | 17.04 | 0.15 | 0.89% | 16.84 | 17.20 | 34565 | 5896 | 0.80% |
| 2025-07-01 | 16.83 | 16.89 | 0.10 | 0.60% | 16.70 | 16.97 | 38846 | 6530 | 0.90% |
| 2025-06-30 | 16.91 | 16.79 | 0.00 | 0.00% | 16.78 | 16.93 | 29097 | 4898 | 0.67% |
| 2025-06-27 | 16.78 | 16.79 | 0.01 | 0.06% | 16.78 | 16.94 | 17141 | 2885 | 0.40% |
| 2025-06-26 | 16.90 | 16.78 | -0.12 | -0.71% | 16.73 | 16.90 | 20396 | 3426 | 0.47% |
| 2025-06-25 | 16.76 | 16.90 | 0.14 | 0.84% | 16.67 | 16.95 | 24423 | 4107 | 0.57% |
| 2025-06-24 | 16.54 | 16.76 | 0.23 | 1.39% | 16.54 | 16.78 | 24387 | 4075 | 0.56% |
| 2025-06-23 | 16.40 | 16.53 | 0.07 | 0.43% | 16.36 | 16.57 | 25597 | 4213 | 0.59% |
| 2025-06-20 | 16.47 | 16.46 | 0.02 | 0.12% | 16.40 | 16.65 | 21961 | 3620 | 0.51% |
| 2025-06-19 | 16.78 | 16.44 | -0.38 | -2.26% | 16.40 | 16.80 | 32741 | 5411 | 0.76% |
| 2025-06-18 | 16.76 | 16.82 | 0.06 | 0.36% | 16.58 | 16.84 | 23065 | 3852 | 0.53% |
| 2025-06-17 | 16.70 | 16.76 | 0.01 | 0.06% | 16.66 | 16.93 | 34192 | 5735 | 0.79% |
| 2025-06-16 | 16.92 | 16.75 | -0.17 | -1.00% | 16.58 | 17.04 | 61201 | 10247 | 1.42% |
| 2025-06-13 | 17.09 | 16.92 | -0.23 | -1.34% | 16.88 | 17.25 | 74421 | 12656 | 1.72% |
| 2025-06-12 | 17.19 | 17.15 | -0.02 | -0.12% | 17.01 | 17.29 | 34524 | 5924 | 0.80% |
| 2025-06-11 | 17.30 | 17.17 | -0.13 | -0.75% | 17.11 | 17.40 | 39964 | 6884 | 0.93% |
| 2025-06-10 | 17.60 | 17.30 | -0.30 | -1.70% | 17.18 | 17.67 | 30272 | 5267 | 0.70% |
| 2025-06-09 | 17.54 | 17.60 | 0.11 | 0.63% | 17.45 | 17.66 | 40612 | 7126 | 0.94% |