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 | 17.10 | 17.37 | 0.21 | 1.22% | 17.08 | 17.40 | 40962 | 7069 | 1.37% |
| 2025-09-15 | 17.24 | 17.16 | -0.18 | -1.04% | 17.15 | 17.34 | 26851 | 4621 | 0.90% |
| 2025-09-12 | 17.24 | 17.34 | 0.09 | 0.52% | 17.08 | 17.46 | 55048 | 9502 | 1.84% |
| 2025-09-11 | 17.10 | 17.25 | 0.10 | 0.58% | 16.80 | 17.26 | 44450 | 7545 | 1.48% |
| 2025-09-10 | 17.16 | 17.15 | -0.06 | -0.35% | 17.09 | 17.36 | 27280 | 4691 | 0.91% |
| 2025-09-09 | 17.58 | 17.21 | -0.34 | -1.94% | 17.14 | 17.58 | 46647 | 8075 | 1.56% |
| 2025-09-08 | 17.10 | 17.58 | 0.40 | 2.33% | 17.10 | 17.58 | 52608 | 9180 | 1.75% |
| 2025-09-05 | 17.02 | 17.18 | 0.18 | 1.06% | 16.74 | 17.18 | 42170 | 7173 | 1.41% |
| 2025-09-04 | 17.10 | 17.00 | -0.06 | -0.35% | 16.76 | 17.28 | 41364 | 7056 | 1.38% |
| 2025-09-03 | 17.38 | 17.06 | -0.29 | -1.67% | 17.00 | 17.50 | 39405 | 6795 | 1.31% |
| 2025-09-02 | 17.65 | 17.35 | -0.37 | -2.09% | 17.30 | 17.67 | 49456 | 8632 | 1.65% |
| 2025-09-01 | 17.27 | 17.72 | 0.45 | 2.61% | 17.20 | 17.73 | 72354 | 12684 | 2.41% |
| 2025-08-29 | 17.22 | 17.27 | 0.00 | 0.00% | 17.18 | 17.45 | 52673 | 9127 | 1.76% |
| 2025-08-28 | 17.57 | 17.27 | -0.33 | -1.88% | 16.81 | 17.72 | 100731 | 17382 | 3.36% |
| 2025-08-27 | 18.16 | 17.60 | -0.58 | -3.19% | 17.58 | 18.27 | 108047 | 19446 | 3.60% |
| 2025-08-26 | 18.31 | 18.18 | -0.22 | -1.20% | 18.17 | 18.35 | 84563 | 15410 | 2.82% |
| 2025-08-25 | 18.48 | 18.40 | -0.07 | -0.38% | 18.15 | 18.51 | 99866 | 18350 | 3.33% |
| 2025-08-22 | 18.67 | 18.47 | -0.19 | -1.02% | 18.35 | 18.73 | 96055 | 17739 | 3.11% |
| 2025-08-21 | 18.60 | 18.66 | 0.02 | 0.11% | 18.44 | 18.78 | 103573 | 19269 | 3.35% |
| 2025-08-20 | 19.00 | 18.64 | -0.44 | -2.31% | 18.38 | 19.00 | 156770 | 29125 | 5.08% |
| 2025-08-19 | 18.17 | 19.08 | 0.92 | 5.07% | 18.11 | 19.32 | 269304 | 50694 | 8.72% |
| 2025-08-18 | 17.94 | 18.16 | 0.22 | 1.23% | 17.86 | 18.35 | 115952 | 21046 | 3.75% |
| 2025-08-15 | 17.87 | 17.94 | 0.00 | 0.00% | 17.70 | 17.94 | 77335 | 13801 | 2.50% |
| 2025-08-14 | 18.02 | 17.94 | -0.07 | -0.39% | 17.80 | 18.18 | 111442 | 19975 | 3.61% |
| 2025-08-13 | 17.90 | 18.01 | 0.01 | 0.06% | 17.71 | 18.11 | 120447 | 21584 | 3.90% |
| 2025-08-12 | 18.10 | 18.00 | -0.06 | -0.33% | 17.90 | 18.37 | 117509 | 21278 | 3.80% |
| 2025-08-11 | 17.83 | 18.06 | 0.12 | 0.67% | 17.70 | 18.10 | 114019 | 20462 | 3.69% |
| 2025-08-08 | 17.74 | 17.94 | 0.09 | 0.50% | 17.56 | 18.03 | 138710 | 24701 | 4.49% |
| 2025-08-07 | 18.00 | 17.85 | -0.20 | -1.11% | 17.71 | 18.15 | 151856 | 27227 | 4.92% |
| 2025-08-06 | 18.53 | 18.05 | -0.66 | -3.53% | 18.00 | 18.70 | 246599 | 44900 | 7.98% |
| 2025-08-05 | 19.70 | 18.71 | -1.29 | -6.45% | 18.40 | 19.75 | 315666 | 59342 | 10.22% |
| 2025-08-04 | 20.76 | 20.00 | -0.74 | -3.57% | 19.47 | 21.52 | 390252 | 78742 | 12.63% |
| 2025-08-01 | 19.28 | 20.74 | 1.89 | 10.03% | 19.12 | 20.74 | 382068 | 76436 | 12.37% |
| 2025-07-31 | 18.10 | 18.85 | 0.63 | 3.46% | 17.88 | 19.30 | 307727 | 57841 | 9.96% |
| 2025-07-30 | 18.01 | 18.22 | -0.29 | -1.57% | 17.84 | 18.82 | 276975 | 50598 | 8.97% |
| 2025-07-29 | 17.37 | 18.51 | 1.13 | 6.50% | 17.25 | 18.98 | 378277 | 68712 | 12.25% |
| 2025-07-28 | 17.19 | 17.38 | 0.05 | 0.29% | 17.19 | 17.67 | 117367 | 20421 | 3.80% |
| 2025-07-25 | 17.15 | 17.33 | 0.23 | 1.35% | 17.01 | 17.86 | 234221 | 40975 | 7.58% |
| 2025-07-24 | 16.80 | 17.10 | 0.28 | 1.66% | 16.80 | 17.23 | 94781 | 16139 | 3.07% |
| 2025-07-23 | 17.01 | 16.82 | -0.26 | -1.52% | 16.77 | 17.18 | 96025 | 16273 | 3.11% |
| 2025-07-22 | 17.22 | 17.08 | -0.19 | -1.10% | 17.07 | 17.40 | 107529 | 18465 | 3.48% |
| 2025-07-21 | 17.22 | 17.27 | -0.09 | -0.52% | 17.10 | 17.36 | 97989 | 16897 | 3.17% |
| 2025-07-18 | 17.26 | 17.36 | -0.04 | -0.23% | 16.98 | 17.39 | 134366 | 23102 | 4.35% |
| 2025-07-17 | 17.30 | 17.40 | 0.20 | 1.16% | 17.16 | 17.48 | 217145 | 37658 | 7.03% |
| 2025-07-16 | 16.53 | 17.20 | 0.64 | 3.86% | 16.46 | 17.20 | 160928 | 27277 | 5.21% |
| 2025-07-15 | 17.02 | 16.56 | -0.38 | -2.24% | 16.35 | 17.03 | 86546 | 14338 | 2.80% |
| 2025-07-14 | 16.85 | 16.94 | 0.09 | 0.53% | 16.67 | 17.00 | 80476 | 13574 | 2.61% |
| 2025-07-11 | 16.65 | 16.85 | 0.22 | 1.32% | 16.54 | 16.92 | 102841 | 17260 | 3.33% |
| 2025-07-10 | 16.50 | 16.63 | 0.13 | 0.79% | 16.39 | 16.83 | 75502 | 12564 | 2.44% |
| 2025-07-09 | 16.66 | 16.50 | -0.22 | -1.32% | 16.45 | 16.78 | 80762 | 13404 | 2.61% |
| 2025-07-08 | 16.61 | 16.72 | 0.10 | 0.60% | 16.51 | 17.00 | 98691 | 16565 | 3.20% |
| 2025-07-07 | 16.80 | 16.62 | -0.13 | -0.78% | 16.57 | 16.96 | 79828 | 13349 | 2.58% |
| 2025-07-04 | 16.91 | 16.75 | -0.16 | -0.95% | 16.65 | 17.03 | 111787 | 18743 | 3.62% |
| 2025-07-03 | 17.20 | 16.91 | 0.31 | 1.87% | 16.76 | 17.20 | 163126 | 27677 | 5.28% |
| 2025-07-02 | 16.89 | 16.60 | -0.32 | -1.89% | 16.46 | 17.13 | 126394 | 21158 | 4.09% |
| 2025-07-01 | 16.74 | 16.92 | 0.27 | 1.62% | 16.53 | 17.04 | 184032 | 30999 | 5.96% |
| 2025-06-30 | 16.50 | 16.65 | 0.19 | 1.15% | 16.27 | 16.65 | 75455 | 12448 | 2.44% |
| 2025-06-27 | 16.32 | 16.46 | 0.05 | 0.30% | 16.27 | 16.55 | 73390 | 12044 | 2.38% |
| 2025-06-26 | 16.46 | 16.41 | -0.18 | -1.08% | 16.12 | 16.48 | 106314 | 17370 | 3.44% |
| 2025-06-25 | 16.90 | 16.59 | 0.05 | 0.30% | 16.52 | 16.98 | 170089 | 28435 | 5.51% |
| 2025-06-24 | 16.31 | 16.54 | 0.24 | 1.47% | 16.31 | 16.62 | 89738 | 14798 | 2.91% |
| 2025-06-23 | 16.02 | 16.30 | 0.18 | 1.12% | 16.01 | 16.32 | 76599 | 12416 | 2.48% |
| 2025-06-20 | 16.26 | 16.12 | -0.13 | -0.80% | 16.06 | 16.35 | 65175 | 10560 | 2.11% |
| 2025-06-19 | 16.66 | 16.25 | -0.37 | -2.23% | 16.19 | 16.74 | 91697 | 15090 | 2.97% |
| 2025-06-18 | 16.93 | 16.62 | -0.48 | -2.81% | 16.52 | 17.00 | 141560 | 23645 | 4.58% |
| 2025-06-17 | 17.80 | 17.10 | -0.60 | -3.39% | 16.96 | 18.07 | 192673 | 33485 | 6.24% |
| 2025-06-16 | 17.33 | 17.70 | 0.33 | 1.90% | 17.16 | 17.71 | 114969 | 20157 | 3.72% |
| 2025-06-13 | 17.85 | 17.37 | -0.58 | -3.23% | 17.35 | 18.18 | 184195 | 32413 | 5.96% |
| 2025-06-12 | 17.74 | 17.95 | 0.04 | 0.22% | 17.67 | 18.08 | 201927 | 36076 | 6.54% |
| 2025-06-11 | 17.85 | 17.91 | 0.02 | 0.11% | 17.50 | 18.15 | 220270 | 39260 | 7.13% |
| 2025-06-10 | 18.48 | 17.89 | -0.39 | -2.13% | 17.76 | 19.00 | 328639 | 60285 | 10.64% |
| 2025-06-09 | 18.10 | 18.28 | 0.20 | 1.11% | 17.87 | 18.79 | 374568 | 68905 | 12.13% |