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 | 16.70 | 16.88 | 0.20 | 1.20% | 16.68 | 16.98 | 22740 | 3822 | 1.79% |
| 2025-09-15 | 16.78 | 16.68 | -0.13 | -0.77% | 16.65 | 16.91 | 17699 | 2958 | 1.39% |
| 2025-09-12 | 17.09 | 16.81 | -0.18 | -1.06% | 16.79 | 17.09 | 18680 | 3152 | 1.47% |
| 2025-09-11 | 16.90 | 16.99 | 0.08 | 0.47% | 16.66 | 17.01 | 22405 | 3773 | 1.76% |
| 2025-09-10 | 16.92 | 16.91 | 0.02 | 0.12% | 16.73 | 17.03 | 18240 | 3075 | 1.43% |
| 2025-09-09 | 16.89 | 16.89 | -0.03 | -0.18% | 16.76 | 17.08 | 25754 | 4358 | 2.02% |
| 2025-09-08 | 16.60 | 16.92 | 0.33 | 1.99% | 16.60 | 16.92 | 28346 | 4755 | 2.23% |
| 2025-09-05 | 16.64 | 16.59 | 0.04 | 0.24% | 16.23 | 16.68 | 30724 | 5070 | 2.41% |
| 2025-09-04 | 16.25 | 16.55 | 0.35 | 2.16% | 16.02 | 16.87 | 48833 | 8087 | 3.83% |
| 2025-09-03 | 16.75 | 16.20 | -0.55 | -3.28% | 16.12 | 16.86 | 35013 | 5755 | 2.75% |
| 2025-09-02 | 16.83 | 16.75 | -0.13 | -0.77% | 16.52 | 17.14 | 49041 | 8226 | 3.85% |
| 2025-09-01 | 16.72 | 16.88 | 0.09 | 0.54% | 16.63 | 17.09 | 30450 | 5151 | 2.39% |
| 2025-08-29 | 17.05 | 16.79 | -0.39 | -2.27% | 16.78 | 17.16 | 34395 | 5821 | 2.71% |
| 2025-08-28 | 17.32 | 17.18 | -0.15 | -0.87% | 16.53 | 17.56 | 50953 | 8695 | 4.02% |
| 2025-08-27 | 18.01 | 17.33 | -0.68 | -3.78% | 17.25 | 18.04 | 45812 | 8087 | 3.62% |
| 2025-08-26 | 17.60 | 18.01 | 0.36 | 2.04% | 17.53 | 18.12 | 45214 | 8099 | 3.57% |
| 2025-08-25 | 17.69 | 17.65 | -0.03 | -0.17% | 17.50 | 17.77 | 33336 | 5883 | 2.63% |
| 2025-08-22 | 18.07 | 17.68 | -0.40 | -2.21% | 17.50 | 18.07 | 47305 | 8364 | 3.73% |
| 2025-08-21 | 17.75 | 18.08 | 0.32 | 1.80% | 17.71 | 18.25 | 61287 | 11066 | 4.84% |
| 2025-08-20 | 17.54 | 17.76 | 0.17 | 0.97% | 17.42 | 17.79 | 38971 | 6895 | 3.08% |
| 2025-08-19 | 17.24 | 17.59 | 0.35 | 2.03% | 17.12 | 17.76 | 60028 | 10505 | 4.74% |
| 2025-08-18 | 17.33 | 17.24 | 0.07 | 0.41% | 17.17 | 17.36 | 35776 | 6176 | 2.82% |
| 2025-08-15 | 17.17 | 17.17 | 0.09 | 0.53% | 17.07 | 17.35 | 29425 | 5064 | 2.32% |
| 2025-08-14 | 17.57 | 17.08 | -0.43 | -2.46% | 17.08 | 17.57 | 43725 | 7534 | 3.45% |
| 2025-08-13 | 17.72 | 17.51 | -0.21 | -1.19% | 17.39 | 17.83 | 46554 | 8160 | 3.67% |
| 2025-08-12 | 17.89 | 17.72 | -0.14 | -0.78% | 17.62 | 17.98 | 27116 | 4809 | 2.14% |
| 2025-08-11 | 17.78 | 17.86 | 0.07 | 0.39% | 17.56 | 17.92 | 39904 | 7093 | 3.15% |
| 2025-08-08 | 17.60 | 17.79 | 0.23 | 1.31% | 17.27 | 17.85 | 47425 | 8338 | 3.74% |
| 2025-08-07 | 17.60 | 17.56 | 0.02 | 0.11% | 17.51 | 17.73 | 28543 | 5019 | 2.25% |
| 2025-08-06 | 17.68 | 17.54 | -0.13 | -0.74% | 17.45 | 17.75 | 25461 | 4459 | 2.01% |
| 2025-08-05 | 17.53 | 17.67 | 0.14 | 0.80% | 17.51 | 17.71 | 27178 | 4783 | 2.14% |
| 2025-08-04 | 17.40 | 17.53 | 0.15 | 0.86% | 17.20 | 17.53 | 22772 | 3967 | 1.80% |
| 2025-08-01 | 17.28 | 17.38 | 0.07 | 0.40% | 17.24 | 17.49 | 23335 | 4059 | 1.84% |
| 2025-07-31 | 17.70 | 17.31 | -0.45 | -2.53% | 17.24 | 17.76 | 40157 | 7001 | 3.17% |
| 2025-07-30 | 17.58 | 17.76 | 0.21 | 1.20% | 17.50 | 18.08 | 52309 | 9294 | 4.13% |
| 2025-07-29 | 17.94 | 17.55 | -0.50 | -2.77% | 17.37 | 18.05 | 57219 | 10049 | 4.52% |
| 2025-07-28 | 17.70 | 18.05 | 0.42 | 2.38% | 17.70 | 18.25 | 87076 | 15677 | 6.87% |
| 2025-07-25 | 17.47 | 17.63 | 0.10 | 0.57% | 17.47 | 18.27 | 66029 | 11764 | 5.21% |
| 2025-07-24 | 17.32 | 17.53 | 0.09 | 0.52% | 17.23 | 17.67 | 57127 | 9963 | 4.51% |
| 2025-07-23 | 17.90 | 17.44 | -0.29 | -1.64% | 17.33 | 17.96 | 73723 | 12932 | 5.82% |
| 2025-07-22 | 18.01 | 17.73 | -0.06 | -0.34% | 17.35 | 18.60 | 145834 | 26295 | 11.51% |
| 2025-07-21 | 16.93 | 17.79 | 0.93 | 5.52% | 16.85 | 17.80 | 89381 | 15522 | 7.05% |
| 2025-07-18 | 16.78 | 16.86 | 0.11 | 0.66% | 16.69 | 16.93 | 24509 | 4120 | 1.93% |
| 2025-07-17 | 16.82 | 16.75 | -0.06 | -0.36% | 16.64 | 16.94 | 29579 | 4964 | 2.33% |
| 2025-07-16 | 16.60 | 16.81 | 0.19 | 1.14% | 16.58 | 16.98 | 32225 | 5407 | 2.54% |
| 2025-07-15 | 17.05 | 16.62 | -0.43 | -2.52% | 16.56 | 17.09 | 39997 | 6686 | 3.16% |
| 2025-07-14 | 17.19 | 17.05 | -0.26 | -1.50% | 16.60 | 17.38 | 54471 | 9293 | 4.30% |
| 2025-07-11 | 16.91 | 17.31 | 0.47 | 2.79% | 16.70 | 17.34 | 58903 | 10065 | 4.65% |
| 2025-07-10 | 16.99 | 16.84 | -0.05 | -0.30% | 16.77 | 16.99 | 21516 | 3624 | 1.70% |
| 2025-07-09 | 17.06 | 16.89 | -0.17 | -1.00% | 16.84 | 17.11 | 28129 | 4765 | 2.22% |
| 2025-07-08 | 17.04 | 17.06 | 0.03 | 0.18% | 16.97 | 17.14 | 36012 | 6136 | 2.84% |
| 2025-07-07 | 16.65 | 17.03 | 0.31 | 1.85% | 16.65 | 17.05 | 29113 | 4920 | 2.30% |
| 2025-07-04 | 16.92 | 16.72 | -0.29 | -1.70% | 16.67 | 16.98 | 37381 | 6273 | 2.95% |
| 2025-07-03 | 16.84 | 17.01 | 0.16 | 0.95% | 16.77 | 17.16 | 43743 | 7416 | 3.45% |
| 2025-07-02 | 16.83 | 16.85 | 0.07 | 0.42% | 16.75 | 17.03 | 44401 | 7495 | 3.50% |
| 2025-07-01 | 16.78 | 16.78 | 0.07 | 0.42% | 16.56 | 16.98 | 42345 | 7090 | 3.34% |
| 2025-06-30 | 16.45 | 16.71 | 0.16 | 0.97% | 16.42 | 16.76 | 47088 | 7809 | 3.72% |
| 2025-06-27 | 16.26 | 16.55 | 0.28 | 1.72% | 16.22 | 17.07 | 73567 | 12233 | 5.81% |
| 2025-06-26 | 16.38 | 16.27 | -0.16 | -0.97% | 16.18 | 16.46 | 34779 | 5658 | 2.74% |
| 2025-06-25 | 16.46 | 16.43 | -0.10 | -0.60% | 16.26 | 16.66 | 40845 | 6696 | 3.22% |
| 2025-06-24 | 16.40 | 16.53 | 0.28 | 1.72% | 16.13 | 16.60 | 40697 | 6688 | 3.21% |
| 2025-06-23 | 15.81 | 16.25 | 0.25 | 1.56% | 15.76 | 16.32 | 38292 | 6193 | 3.02% |
| 2025-06-20 | 16.31 | 16.00 | -0.13 | -0.81% | 15.99 | 16.45 | 42831 | 6917 | 3.38% |
| 2025-06-19 | 16.85 | 16.13 | -0.80 | -4.73% | 16.09 | 16.92 | 77885 | 12731 | 6.15% |
| 2025-06-18 | 17.15 | 16.93 | -0.41 | -2.36% | 16.85 | 17.87 | 97560 | 16839 | 7.70% |
| 2025-06-17 | 16.94 | 17.34 | 0.34 | 2.00% | 16.86 | 17.60 | 68005 | 11716 | 5.37% |
| 2025-06-16 | 16.68 | 17.00 | 0.32 | 1.92% | 16.52 | 17.04 | 60439 | 10223 | 4.77% |
| 2025-06-13 | 17.25 | 16.68 | -0.79 | -4.52% | 16.60 | 17.50 | 98744 | 16731 | 7.79% |
| 2025-06-12 | 16.83 | 17.47 | 0.42 | 2.46% | 16.83 | 17.83 | 128715 | 22429 | 10.16% |
| 2025-06-11 | 17.22 | 17.05 | -0.36 | -2.07% | 16.98 | 17.50 | 92676 | 15869 | 7.31% |
| 2025-06-10 | 17.74 | 17.41 | -0.34 | -1.92% | 17.03 | 18.14 | 139218 | 24463 | 10.99% |
| 2025-06-09 | 17.70 | 17.75 | -0.15 | -0.84% | 17.50 | 18.09 | 133420 | 23637 | 10.53% |