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 | 16.95 | 17.05 | 0.04 | 0.24% | 16.91 | 17.11 | 23544 | 4003 | 0.86% |
| 2025-09-15 | 17.09 | 17.01 | -0.09 | -0.53% | 16.98 | 17.11 | 21976 | 3741 | 0.80% |
| 2025-09-12 | 17.32 | 17.10 | -0.27 | -1.55% | 17.07 | 17.34 | 32056 | 5505 | 1.17% |
| 2025-09-11 | 17.27 | 17.37 | 0.10 | 0.58% | 17.03 | 17.42 | 38932 | 6726 | 1.43% |
| 2025-09-10 | 17.32 | 17.27 | -0.04 | -0.23% | 17.21 | 17.49 | 24135 | 4179 | 0.88% |
| 2025-09-09 | 17.47 | 17.31 | -0.23 | -1.31% | 17.26 | 17.47 | 26334 | 4565 | 0.96% |
| 2025-09-08 | 17.22 | 17.54 | 0.32 | 1.86% | 17.11 | 17.64 | 50732 | 8840 | 1.86% |
| 2025-09-05 | 16.73 | 17.22 | 0.50 | 2.99% | 16.70 | 17.28 | 48462 | 8275 | 1.77% |
| 2025-09-04 | 16.92 | 16.72 | -0.20 | -1.18% | 16.62 | 16.99 | 35724 | 5998 | 1.31% |
| 2025-09-03 | 17.00 | 16.92 | -0.01 | -0.06% | 16.78 | 17.07 | 36008 | 6097 | 1.32% |
| 2025-09-02 | 17.13 | 16.93 | -0.18 | -1.05% | 16.77 | 17.17 | 62167 | 10528 | 2.28% |
| 2025-09-01 | 17.64 | 17.11 | -0.49 | -2.78% | 17.06 | 17.71 | 87121 | 14996 | 3.19% |
| 2025-08-29 | 17.49 | 17.60 | 0.41 | 2.39% | 17.44 | 18.14 | 129414 | 23000 | 4.74% |
| 2025-08-28 | 16.97 | 17.19 | 0.18 | 1.06% | 16.75 | 17.19 | 51785 | 8798 | 1.90% |
| 2025-08-27 | 17.65 | 17.01 | -0.68 | -3.84% | 17.01 | 17.65 | 71857 | 12435 | 2.63% |
| 2025-08-26 | 17.47 | 17.69 | 0.24 | 1.38% | 17.33 | 17.70 | 59237 | 10400 | 2.17% |
| 2025-08-25 | 17.36 | 17.45 | 0.08 | 0.46% | 17.27 | 17.46 | 57428 | 9968 | 2.10% |
| 2025-08-22 | 17.60 | 17.37 | -0.15 | -0.86% | 17.25 | 17.60 | 53679 | 9316 | 1.97% |
| 2025-08-21 | 17.79 | 17.52 | -0.19 | -1.07% | 17.45 | 17.79 | 50059 | 8800 | 1.83% |
| 2025-08-20 | 17.75 | 17.71 | 0.01 | 0.06% | 17.58 | 17.85 | 53018 | 9378 | 1.94% |
| 2025-08-19 | 18.16 | 17.70 | -0.69 | -3.75% | 17.57 | 18.29 | 121332 | 21591 | 4.44% |
| 2025-08-18 | 18.31 | 18.39 | 0.44 | 2.45% | 17.86 | 18.79 | 163242 | 29850 | 5.98% |
| 2025-08-15 | 17.25 | 17.95 | 0.70 | 4.06% | 17.25 | 18.34 | 127126 | 22593 | 4.66% |
| 2025-08-14 | 17.90 | 17.25 | -0.44 | -2.49% | 17.16 | 17.95 | 75056 | 13097 | 2.75% |
| 2025-08-13 | 17.18 | 17.69 | 0.47 | 2.73% | 17.18 | 17.99 | 123657 | 21779 | 4.53% |
| 2025-08-12 | 16.86 | 17.22 | 0.45 | 2.68% | 16.79 | 17.77 | 120725 | 20890 | 4.42% |
| 2025-08-11 | 16.75 | 16.77 | 0.07 | 0.42% | 16.61 | 16.79 | 32522 | 5443 | 1.19% |
| 2025-08-08 | 16.50 | 16.70 | 0.18 | 1.09% | 16.49 | 16.79 | 41312 | 6885 | 1.51% |
| 2025-08-07 | 16.60 | 16.52 | 0.00 | 0.00% | 16.46 | 16.61 | 24234 | 4004 | 0.89% |
| 2025-08-06 | 16.48 | 16.52 | 0.06 | 0.36% | 16.38 | 16.63 | 26909 | 4436 | 0.99% |
| 2025-08-05 | 16.46 | 16.46 | 0.05 | 0.30% | 16.38 | 16.50 | 27257 | 4479 | 1.00% |
| 2025-08-04 | 16.21 | 16.41 | 0.18 | 1.11% | 16.17 | 16.44 | 21447 | 3502 | 0.79% |
| 2025-08-01 | 16.12 | 16.23 | 0.11 | 0.68% | 16.12 | 16.26 | 23318 | 3777 | 0.85% |
| 2025-07-31 | 16.40 | 16.12 | -0.31 | -1.89% | 16.08 | 16.41 | 35982 | 5832 | 1.32% |
| 2025-07-30 | 16.25 | 16.43 | 0.12 | 0.74% | 16.23 | 16.58 | 40468 | 6638 | 1.48% |
| 2025-07-29 | 16.52 | 16.31 | -0.02 | -0.12% | 16.18 | 16.56 | 35713 | 5822 | 1.31% |
| 2025-07-28 | 16.56 | 16.33 | -0.24 | -1.45% | 16.31 | 16.62 | 49328 | 8096 | 1.81% |
| 2025-07-25 | 16.42 | 16.57 | 0.15 | 0.91% | 16.42 | 16.79 | 60267 | 9983 | 2.21% |
| 2025-07-24 | 16.33 | 16.42 | 0.12 | 0.74% | 16.33 | 16.46 | 32174 | 5273 | 1.18% |
| 2025-07-23 | 16.50 | 16.30 | -0.15 | -0.91% | 16.28 | 16.52 | 37880 | 6205 | 1.39% |
| 2025-07-22 | 16.28 | 16.45 | 0.23 | 1.42% | 16.17 | 16.45 | 44118 | 7201 | 1.62% |
| 2025-07-21 | 16.03 | 16.22 | 0.16 | 1.00% | 16.03 | 16.23 | 44497 | 7195 | 1.63% |
| 2025-07-18 | 16.05 | 16.06 | 0.01 | 0.06% | 15.97 | 16.09 | 23145 | 3704 | 0.85% |
| 2025-07-17 | 16.17 | 16.05 | -0.09 | -0.56% | 16.03 | 16.18 | 20100 | 3230 | 0.74% |
| 2025-07-16 | 16.08 | 16.14 | 0.10 | 0.62% | 16.04 | 16.16 | 19964 | 3219 | 0.73% |
| 2025-07-15 | 16.20 | 16.04 | -0.14 | -0.87% | 15.97 | 16.20 | 24627 | 3955 | 0.90% |
| 2025-07-14 | 16.06 | 16.18 | 0.18 | 1.13% | 16.00 | 16.23 | 32636 | 5272 | 1.20% |
| 2025-07-11 | 15.96 | 16.00 | 0.02 | 0.13% | 15.93 | 16.08 | 22821 | 3652 | 0.84% |
| 2025-07-10 | 15.95 | 15.98 | 0.04 | 0.25% | 15.89 | 16.03 | 18435 | 2943 | 0.68% |
| 2025-07-09 | 16.00 | 15.94 | -0.03 | -0.19% | 15.91 | 16.09 | 25646 | 4104 | 0.94% |
| 2025-07-08 | 15.88 | 15.97 | 0.06 | 0.38% | 15.88 | 15.99 | 19453 | 3105 | 0.71% |
| 2025-07-07 | 15.94 | 15.91 | -0.01 | -0.06% | 15.86 | 15.95 | 12036 | 1913 | 0.44% |
| 2025-07-04 | 15.95 | 15.92 | -0.03 | -0.19% | 15.88 | 16.02 | 24637 | 3930 | 0.90% |
| 2025-07-03 | 15.81 | 15.95 | 0.01 | 0.06% | 15.80 | 15.95 | 23299 | 3705 | 0.85% |
| 2025-07-02 | 15.90 | 15.94 | 0.00 | 0.00% | 15.83 | 15.95 | 20943 | 3327 | 0.77% |
| 2025-07-01 | 15.94 | 15.94 | 0.00 | 0.00% | 15.83 | 15.95 | 18613 | 2959 | 0.68% |
| 2025-06-30 | 15.95 | 15.94 | 0.02 | 0.13% | 15.88 | 16.03 | 25145 | 4006 | 0.92% |
| 2025-06-27 | 15.78 | 15.92 | 0.18 | 1.14% | 15.74 | 16.06 | 35981 | 5734 | 1.32% |
| 2025-06-26 | 15.89 | 15.74 | -0.12 | -0.76% | 15.69 | 15.89 | 35240 | 5548 | 1.29% |
| 2025-06-25 | 15.76 | 15.86 | 0.12 | 0.76% | 15.73 | 15.88 | 19910 | 3149 | 0.73% |
| 2025-06-24 | 15.55 | 15.74 | 0.19 | 1.22% | 15.54 | 15.75 | 28245 | 4432 | 1.03% |
| 2025-06-23 | 15.61 | 15.55 | -0.17 | -1.08% | 15.50 | 15.69 | 32955 | 5124 | 1.21% |
| 2025-06-20 | 15.69 | 15.72 | 0.09 | 0.58% | 15.61 | 15.85 | 19021 | 2992 | 0.70% |
| 2025-06-19 | 15.77 | 15.63 | -0.17 | -1.08% | 15.59 | 15.82 | 27497 | 4315 | 1.01% |
| 2025-06-18 | 15.92 | 15.80 | -0.10 | -0.63% | 15.74 | 15.93 | 18528 | 2928 | 0.68% |
| 2025-06-17 | 15.92 | 15.90 | -0.02 | -0.13% | 15.86 | 16.01 | 13209 | 2105 | 0.48% |
| 2025-06-16 | 15.77 | 15.92 | 0.09 | 0.57% | 15.77 | 15.98 | 22743 | 3616 | 0.83% |
| 2025-06-13 | 15.99 | 15.83 | -0.23 | -1.43% | 15.80 | 16.02 | 35034 | 5564 | 1.28% |
| 2025-06-12 | 16.01 | 16.06 | 0.06 | 0.38% | 15.95 | 16.13 | 18529 | 2970 | 0.68% |
| 2025-06-11 | 15.83 | 16.00 | 0.17 | 1.07% | 15.80 | 16.14 | 31805 | 5083 | 1.16% |
| 2025-06-10 | 15.91 | 15.83 | -0.08 | -0.50% | 15.72 | 15.97 | 20883 | 3309 | 0.76% |
| 2025-06-09 | 15.81 | 15.91 | 0.14 | 0.89% | 15.73 | 15.97 | 19534 | 3099 | 0.72% |