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 | 17.35 | 17.38 | 0.07 | 0.40% | 17.19 | 17.40 | 16842 | 2916 | 1.08% |
| 2025-09-15 | 17.27 | 17.31 | 0.05 | 0.29% | 17.21 | 17.37 | 19815 | 3422 | 1.27% |
| 2025-09-12 | 17.44 | 17.26 | -0.18 | -1.03% | 17.25 | 17.50 | 20790 | 3604 | 1.33% |
| 2025-09-11 | 17.45 | 17.44 | -0.02 | -0.11% | 17.17 | 17.51 | 23345 | 4046 | 1.49% |
| 2025-09-10 | 17.31 | 17.46 | 0.15 | 0.87% | 17.26 | 17.50 | 20875 | 3636 | 1.33% |
| 2025-09-09 | 17.28 | 17.31 | -0.07 | -0.40% | 17.21 | 17.43 | 17325 | 2998 | 1.11% |
| 2025-09-08 | 17.08 | 17.38 | 0.41 | 2.42% | 17.01 | 17.42 | 30285 | 5237 | 1.94% |
| 2025-09-05 | 17.12 | 16.97 | -0.06 | -0.35% | 16.71 | 17.12 | 26296 | 4444 | 1.68% |
| 2025-09-04 | 16.78 | 17.03 | 0.37 | 2.22% | 16.63 | 17.20 | 39733 | 6754 | 2.54% |
| 2025-09-03 | 17.25 | 16.66 | -0.53 | -3.08% | 16.61 | 17.33 | 26688 | 4506 | 1.71% |
| 2025-09-02 | 17.38 | 17.19 | -0.13 | -0.75% | 17.08 | 17.42 | 22454 | 3861 | 1.43% |
| 2025-09-01 | 17.29 | 17.32 | 0.11 | 0.64% | 17.11 | 17.46 | 25349 | 4387 | 1.62% |
| 2025-08-29 | 17.26 | 17.21 | -0.05 | -0.29% | 17.17 | 17.62 | 31260 | 5438 | 2.00% |
| 2025-08-28 | 17.35 | 17.26 | -0.09 | -0.52% | 16.91 | 17.61 | 38606 | 6672 | 2.47% |
| 2025-08-27 | 17.70 | 17.35 | -0.36 | -2.03% | 17.35 | 17.71 | 34913 | 6118 | 2.23% |
| 2025-08-26 | 17.59 | 17.71 | 0.08 | 0.45% | 17.50 | 17.78 | 36412 | 6436 | 2.33% |
| 2025-08-25 | 17.54 | 17.63 | 0.12 | 0.69% | 17.38 | 17.67 | 42371 | 7433 | 2.71% |
| 2025-08-22 | 17.45 | 17.51 | -0.03 | -0.17% | 17.24 | 17.66 | 32102 | 5584 | 2.05% |
| 2025-08-21 | 17.63 | 17.54 | -0.09 | -0.51% | 17.45 | 17.66 | 30323 | 5323 | 1.94% |
| 2025-08-20 | 17.42 | 17.63 | 0.11 | 0.63% | 17.38 | 17.79 | 48636 | 8560 | 3.11% |
| 2025-08-19 | 17.28 | 17.52 | 0.27 | 1.57% | 17.22 | 17.55 | 40873 | 7106 | 2.61% |
| 2025-08-18 | 17.20 | 17.25 | 0.08 | 0.47% | 17.18 | 17.39 | 24462 | 4227 | 1.56% |
| 2025-08-15 | 17.07 | 17.17 | 0.07 | 0.41% | 17.00 | 17.22 | 24671 | 4230 | 1.58% |
| 2025-08-14 | 17.42 | 17.10 | -0.27 | -1.55% | 17.09 | 17.43 | 31195 | 5382 | 1.99% |
| 2025-08-13 | 17.56 | 17.37 | -0.12 | -0.69% | 17.32 | 17.59 | 27859 | 4844 | 1.78% |
| 2025-08-12 | 17.60 | 17.49 | -0.05 | -0.29% | 17.41 | 17.63 | 23123 | 4045 | 1.48% |
| 2025-08-11 | 17.42 | 17.54 | 0.15 | 0.86% | 17.32 | 17.58 | 31684 | 5535 | 2.02% |
| 2025-08-08 | 17.38 | 17.39 | -0.02 | -0.11% | 17.15 | 17.43 | 34253 | 5920 | 2.19% |
| 2025-08-07 | 17.38 | 17.41 | 0.03 | 0.17% | 17.25 | 17.49 | 33557 | 5833 | 2.14% |
| 2025-08-06 | 17.45 | 17.38 | -0.04 | -0.23% | 17.27 | 17.51 | 26920 | 4671 | 1.72% |
| 2025-08-05 | 17.29 | 17.42 | 0.15 | 0.87% | 17.25 | 17.44 | 34237 | 5940 | 2.19% |
| 2025-08-04 | 17.09 | 17.27 | -0.02 | -0.12% | 17.00 | 17.28 | 31631 | 5430 | 2.02% |
| 2025-08-01 | 17.10 | 17.29 | 0.13 | 0.76% | 17.10 | 17.44 | 45164 | 7785 | 2.88% |
| 2025-07-31 | 17.75 | 17.16 | -0.71 | -3.97% | 17.13 | 17.76 | 77551 | 13489 | 4.95% |
| 2025-07-30 | 17.59 | 17.87 | 0.09 | 0.51% | 17.45 | 17.93 | 98601 | 17443 | 6.30% |
| 2025-07-29 | 18.45 | 17.78 | 0.08 | 0.45% | 17.76 | 18.66 | 137143 | 24735 | 8.76% |
| 2025-07-28 | 17.76 | 17.70 | 0.00 | 0.00% | 17.60 | 17.80 | 70373 | 12452 | 4.49% |
| 2025-07-25 | 18.28 | 17.70 | -0.97 | -5.20% | 17.61 | 18.30 | 177673 | 31550 | 11.35% |
| 2025-07-24 | 16.93 | 18.67 | 1.70 | 10.02% | 16.93 | 18.67 | 123231 | 22571 | 7.87% |
| 2025-07-23 | 17.08 | 16.97 | -0.11 | -0.64% | 16.94 | 17.15 | 18848 | 3216 | 1.20% |
| 2025-07-22 | 17.18 | 17.08 | -0.08 | -0.47% | 16.98 | 17.23 | 19207 | 3281 | 1.23% |
| 2025-07-21 | 16.90 | 17.16 | 0.19 | 1.12% | 16.90 | 17.18 | 19384 | 3317 | 1.24% |
| 2025-07-18 | 16.89 | 16.97 | 0.00 | 0.00% | 16.81 | 17.00 | 16888 | 2850 | 1.08% |
| 2025-07-17 | 17.00 | 16.97 | 0.05 | 0.30% | 16.83 | 17.42 | 31151 | 5314 | 1.99% |
| 2025-07-16 | 16.75 | 16.92 | 0.16 | 0.95% | 16.68 | 16.96 | 22370 | 3778 | 1.43% |
| 2025-07-15 | 17.00 | 16.76 | -0.31 | -1.82% | 16.64 | 17.09 | 18393 | 3086 | 1.17% |
| 2025-07-14 | 16.95 | 17.07 | 0.09 | 0.53% | 16.93 | 17.10 | 17829 | 3038 | 1.14% |
| 2025-07-11 | 17.29 | 16.98 | -0.22 | -1.28% | 16.94 | 17.32 | 24798 | 4230 | 1.58% |
| 2025-07-10 | 17.15 | 17.20 | -0.04 | -0.23% | 17.10 | 17.34 | 17706 | 3048 | 1.13% |
| 2025-07-09 | 17.30 | 17.24 | -0.01 | -0.06% | 17.13 | 17.32 | 29007 | 4997 | 1.85% |
| 2025-07-08 | 16.97 | 17.25 | 0.23 | 1.35% | 16.89 | 17.32 | 36028 | 6156 | 2.30% |
| 2025-07-07 | 16.69 | 17.02 | 0.27 | 1.61% | 16.69 | 17.03 | 26797 | 4520 | 1.71% |
| 2025-07-04 | 16.64 | 16.75 | 0.06 | 0.36% | 16.54 | 16.77 | 20793 | 3467 | 1.33% |
| 2025-07-03 | 16.65 | 16.69 | 0.04 | 0.24% | 16.57 | 16.69 | 16917 | 2810 | 1.08% |
| 2025-07-02 | 16.70 | 16.65 | -0.04 | -0.24% | 16.54 | 16.77 | 20324 | 3379 | 1.30% |
| 2025-07-01 | 16.53 | 16.69 | 0.22 | 1.34% | 16.42 | 16.69 | 25342 | 4201 | 1.62% |
| 2025-06-30 | 16.46 | 16.47 | 0.06 | 0.37% | 16.32 | 16.52 | 16579 | 2725 | 1.06% |
| 2025-06-27 | 16.31 | 16.41 | 0.07 | 0.43% | 16.28 | 16.61 | 20644 | 3392 | 1.32% |
| 2025-06-26 | 16.39 | 16.34 | 0.03 | 0.18% | 16.22 | 16.43 | 20959 | 3422 | 1.34% |
| 2025-06-25 | 16.40 | 16.31 | 0.03 | 0.18% | 16.17 | 16.40 | 19003 | 3092 | 1.21% |
| 2025-06-24 | 16.08 | 16.28 | 0.23 | 1.43% | 16.00 | 16.37 | 19969 | 3236 | 1.28% |
| 2025-06-23 | 15.83 | 16.05 | 0.15 | 0.94% | 15.70 | 16.08 | 14087 | 2247 | 0.90% |
| 2025-06-20 | 15.90 | 15.90 | -0.03 | -0.19% | 15.90 | 16.06 | 13657 | 2179 | 0.87% |
| 2025-06-19 | 16.10 | 15.93 | -0.22 | -1.36% | 15.90 | 16.17 | 18068 | 2892 | 1.15% |
| 2025-06-18 | 16.31 | 16.15 | -0.34 | -2.06% | 16.09 | 16.43 | 32689 | 5296 | 2.09% |
| 2025-06-17 | 16.50 | 16.64 | 0.17 | 1.03% | 16.50 | 17.25 | 45147 | 7540 | 2.88% |
| 2025-06-16 | 16.39 | 16.47 | 0.07 | 0.43% | 16.33 | 16.55 | 20785 | 3422 | 1.33% |
| 2025-06-13 | 16.69 | 16.40 | -0.31 | -1.86% | 16.35 | 16.69 | 25376 | 4176 | 1.62% |
| 2025-06-12 | 16.88 | 16.71 | -0.23 | -1.36% | 16.55 | 16.91 | 36158 | 6037 | 2.31% |
| 2025-06-11 | 16.91 | 16.94 | -0.01 | -0.06% | 16.88 | 17.22 | 24627 | 4201 | 1.57% |
| 2025-06-10 | 17.03 | 16.95 | -0.05 | -0.29% | 16.73 | 17.17 | 33285 | 5639 | 2.13% |
| 2025-06-09 | 16.95 | 17.00 | 0.03 | 0.18% | 16.91 | 17.10 | 20104 | 3412 | 1.28% |