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 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 17.27 | 17.26 | -0.02 | -0.12% | 17.21 | 17.38 | 34703 | 5990 | 1.20% |
| 2025-09-12 | 17.35 | 17.28 | -0.08 | -0.46% | 17.21 | 17.36 | 46509 | 8037 | 1.61% |
| 2025-09-11 | 17.14 | 17.36 | 0.23 | 1.34% | 17.02 | 17.38 | 52946 | 9116 | 1.83% |
| 2025-09-10 | 17.09 | 17.13 | 0.00 | 0.00% | 17.00 | 17.19 | 40588 | 6944 | 1.41% |
| 2025-09-09 | 17.39 | 17.13 | -0.37 | -2.11% | 17.05 | 17.40 | 58106 | 10002 | 2.01% |
| 2025-09-08 | 17.24 | 17.50 | 0.30 | 1.74% | 17.08 | 17.59 | 98998 | 17201 | 3.43% |
| 2025-09-05 | 16.92 | 17.20 | 0.26 | 1.53% | 16.86 | 17.20 | 60263 | 10284 | 2.09% |
| 2025-09-04 | 16.89 | 16.94 | 0.07 | 0.41% | 16.71 | 16.95 | 59304 | 9998 | 2.06% |
| 2025-09-03 | 17.27 | 16.87 | -0.28 | -1.63% | 16.81 | 17.27 | 60191 | 10207 | 2.09% |
| 2025-09-02 | 17.44 | 17.15 | -0.14 | -0.81% | 17.00 | 17.55 | 71700 | 12339 | 2.48% |
| 2025-09-01 | 17.18 | 17.29 | 0.11 | 0.64% | 17.09 | 17.30 | 64886 | 11143 | 2.25% |
| 2025-08-29 | 17.28 | 17.18 | -0.10 | -0.58% | 17.17 | 17.40 | 63719 | 11005 | 2.21% |
| 2025-08-28 | 17.21 | 17.28 | -0.12 | -0.69% | 16.90 | 17.39 | 117282 | 20108 | 4.06% |
| 2025-08-27 | 17.83 | 17.40 | -0.44 | -2.47% | 17.40 | 17.90 | 109770 | 19377 | 3.80% |
| 2025-08-26 | 17.80 | 17.84 | -0.03 | -0.17% | 17.71 | 17.97 | 73799 | 13184 | 2.56% |
| 2025-08-25 | 17.97 | 17.87 | -0.09 | -0.50% | 17.75 | 18.01 | 118500 | 21169 | 4.11% |
| 2025-08-22 | 18.20 | 17.96 | -0.21 | -1.16% | 17.80 | 18.28 | 111948 | 20118 | 3.88% |
| 2025-08-21 | 17.90 | 18.17 | 0.21 | 1.17% | 17.86 | 18.32 | 146515 | 26609 | 5.08% |
| 2025-08-20 | 18.02 | 17.96 | -0.17 | -0.94% | 17.77 | 18.05 | 109166 | 19528 | 3.78% |
| 2025-08-19 | 17.78 | 18.13 | 0.36 | 2.03% | 17.71 | 18.26 | 180607 | 32519 | 6.26% |
| 2025-08-18 | 18.00 | 17.77 | -0.21 | -1.17% | 17.66 | 18.06 | 193575 | 34478 | 6.71% |
| 2025-08-15 | 17.89 | 17.98 | -0.13 | -0.72% | 17.81 | 18.04 | 232206 | 41605 | 8.05% |
| 2025-08-14 | 19.57 | 18.11 | -1.47 | -7.51% | 17.87 | 19.58 | 427087 | 77896 | 14.80% |
| 2025-08-13 | 18.51 | 19.58 | 1.78 | 10.00% | 18.08 | 19.58 | 389313 | 73701 | 13.49% |
| 2025-08-12 | 16.68 | 17.80 | 1.11 | 6.65% | 16.59 | 17.80 | 215186 | 37238 | 7.46% |
| 2025-08-11 | 16.65 | 16.69 | 0.12 | 0.72% | 16.53 | 16.75 | 50095 | 8349 | 1.74% |
| 2025-08-08 | 16.62 | 16.57 | -0.13 | -0.78% | 16.48 | 16.68 | 60723 | 10048 | 2.10% |
| 2025-08-07 | 16.99 | 16.70 | -0.15 | -0.89% | 16.64 | 17.01 | 52265 | 8746 | 1.81% |
| 2025-08-06 | 16.44 | 16.85 | 0.42 | 2.56% | 16.35 | 16.90 | 87654 | 14639 | 3.04% |
| 2025-08-05 | 16.33 | 16.43 | 0.10 | 0.61% | 16.33 | 16.47 | 37585 | 6169 | 1.30% |
| 2025-08-04 | 16.19 | 16.33 | 0.13 | 0.80% | 16.11 | 16.33 | 40526 | 6573 | 1.40% |
| 2025-08-01 | 16.10 | 16.20 | 0.08 | 0.50% | 16.07 | 16.28 | 30800 | 4993 | 1.07% |
| 2025-07-31 | 16.19 | 16.12 | -0.07 | -0.43% | 16.01 | 16.28 | 46948 | 7584 | 1.63% |
| 2025-07-30 | 16.38 | 16.19 | -0.20 | -1.22% | 16.06 | 16.38 | 56309 | 9131 | 1.95% |
| 2025-07-29 | 16.59 | 16.39 | -0.20 | -1.21% | 16.22 | 16.59 | 59648 | 9748 | 2.07% |
| 2025-07-28 | 16.75 | 16.59 | -0.12 | -0.72% | 16.55 | 16.76 | 39377 | 6542 | 1.36% |
| 2025-07-25 | 16.80 | 16.71 | 0.01 | 0.06% | 16.66 | 16.83 | 41708 | 6975 | 1.45% |
| 2025-07-24 | 16.56 | 16.70 | 0.24 | 1.46% | 16.48 | 16.70 | 40347 | 6705 | 1.40% |
| 2025-07-23 | 16.63 | 16.46 | -0.17 | -1.02% | 16.43 | 16.65 | 39321 | 6504 | 1.36% |
| 2025-07-22 | 16.65 | 16.63 | 0.05 | 0.30% | 16.51 | 16.65 | 41127 | 6818 | 1.43% |
| 2025-07-21 | 16.35 | 16.58 | 0.24 | 1.47% | 16.30 | 16.59 | 59388 | 9802 | 2.06% |
| 2025-07-18 | 16.40 | 16.34 | -0.05 | -0.31% | 16.26 | 16.43 | 42692 | 6963 | 1.48% |
| 2025-07-17 | 16.38 | 16.39 | 0.01 | 0.06% | 16.33 | 16.44 | 39258 | 6428 | 1.36% |
| 2025-07-16 | 16.30 | 16.38 | 0.09 | 0.55% | 16.22 | 16.43 | 32593 | 5333 | 1.13% |
| 2025-07-15 | 16.49 | 16.29 | -0.08 | -0.49% | 16.20 | 16.50 | 39462 | 6438 | 1.37% |
| 2025-07-14 | 16.30 | 16.37 | 0.07 | 0.43% | 16.23 | 16.45 | 33070 | 5413 | 1.15% |
| 2025-07-11 | 16.23 | 16.30 | 0.07 | 0.43% | 16.17 | 16.32 | 37302 | 6062 | 1.29% |
| 2025-07-10 | 16.18 | 16.23 | 0.08 | 0.50% | 16.09 | 16.25 | 24661 | 3989 | 0.85% |
| 2025-07-09 | 16.20 | 16.15 | -0.03 | -0.19% | 16.12 | 16.32 | 35488 | 5754 | 1.23% |
| 2025-07-08 | 16.07 | 16.18 | 0.12 | 0.75% | 16.03 | 16.21 | 30800 | 4971 | 1.07% |
| 2025-07-07 | 16.03 | 16.06 | 0.04 | 0.25% | 15.95 | 16.08 | 24244 | 3884 | 0.84% |
| 2025-07-04 | 16.21 | 16.02 | -0.20 | -1.23% | 16.00 | 16.25 | 39267 | 6319 | 1.36% |
| 2025-07-03 | 16.15 | 16.22 | 0.03 | 0.19% | 16.03 | 16.24 | 24247 | 3922 | 0.84% |
| 2025-07-02 | 16.32 | 16.19 | -0.14 | -0.86% | 16.08 | 16.32 | 36894 | 5967 | 1.28% |
| 2025-07-01 | 16.38 | 16.33 | -0.03 | -0.18% | 16.19 | 16.42 | 40349 | 6567 | 1.40% |
| 2025-06-30 | 16.34 | 16.36 | 0.00 | 0.00% | 16.33 | 16.50 | 38050 | 6239 | 1.32% |
| 2025-06-27 | 16.30 | 16.36 | 0.13 | 0.80% | 16.23 | 16.39 | 24388 | 3985 | 0.85% |
| 2025-06-26 | 16.36 | 16.23 | -0.10 | -0.61% | 16.20 | 16.38 | 26626 | 4338 | 0.92% |
| 2025-06-25 | 16.17 | 16.33 | 0.13 | 0.80% | 16.14 | 16.34 | 30661 | 4984 | 1.06% |
| 2025-06-24 | 15.91 | 16.20 | 0.33 | 2.08% | 15.90 | 16.25 | 33671 | 5442 | 1.17% |
| 2025-06-23 | 15.89 | 15.87 | -0.08 | -0.50% | 15.73 | 15.94 | 28907 | 4574 | 1.00% |
| 2025-06-20 | 15.88 | 15.95 | 0.04 | 0.25% | 15.88 | 16.12 | 27355 | 4375 | 0.95% |
| 2025-06-19 | 16.25 | 15.91 | -0.36 | -2.21% | 15.82 | 16.33 | 37724 | 6059 | 1.31% |
| 2025-06-18 | 16.10 | 16.27 | 0.12 | 0.74% | 16.07 | 16.35 | 32372 | 5266 | 1.12% |
| 2025-06-17 | 16.02 | 16.15 | 0.13 | 0.81% | 15.98 | 16.19 | 24867 | 4010 | 0.86% |
| 2025-06-16 | 16.05 | 16.02 | -0.08 | -0.50% | 15.99 | 16.21 | 32223 | 5179 | 1.12% |
| 2025-06-13 | 16.36 | 16.10 | -0.20 | -1.23% | 16.01 | 16.37 | 40776 | 6586 | 1.41% |
| 2025-06-12 | 16.89 | 16.70 | -0.14 | -0.83% | 16.68 | 16.89 | 32005 | 5356 | 1.11% |
| 2025-06-11 | 16.72 | 16.84 | 0.10 | 0.60% | 16.72 | 16.94 | 32308 | 5447 | 1.12% |
| 2025-06-10 | 16.93 | 16.74 | -0.12 | -0.71% | 16.56 | 17.00 | 50156 | 8420 | 1.74% |
| 2025-06-09 | 16.70 | 16.86 | 0.24 | 1.44% | 16.70 | 16.93 | 35996 | 6057 | 1.25% |