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 | 17.63 | 17.94 | 0.32 | 1.82% | 17.52 | 17.95 | 90107 | 15996 | 2.00% |
| 2025-09-15 | 17.77 | 17.62 | -0.31 | -1.73% | 17.60 | 17.98 | 88113 | 15645 | 1.96% |
| 2025-09-12 | 18.24 | 17.93 | -0.27 | -1.48% | 17.69 | 18.26 | 125196 | 22439 | 2.78% |
| 2025-09-11 | 18.08 | 18.20 | 0.12 | 0.66% | 17.86 | 18.30 | 107627 | 19416 | 2.39% |
| 2025-09-10 | 18.52 | 18.08 | -0.51 | -2.74% | 17.80 | 18.69 | 169562 | 30789 | 3.77% |
| 2025-09-09 | 19.05 | 18.59 | -0.64 | -3.33% | 18.55 | 19.34 | 140279 | 26439 | 3.12% |
| 2025-09-08 | 19.19 | 19.23 | 0.27 | 1.42% | 18.97 | 19.59 | 153286 | 29535 | 3.41% |
| 2025-09-05 | 18.28 | 18.96 | 0.63 | 3.44% | 18.28 | 18.96 | 144901 | 27117 | 3.22% |
| 2025-09-04 | 18.57 | 18.33 | -0.35 | -1.87% | 17.95 | 19.10 | 185758 | 34559 | 4.13% |
| 2025-09-03 | 19.08 | 18.68 | -0.40 | -2.10% | 18.54 | 19.49 | 175935 | 33457 | 3.91% |
| 2025-09-02 | 19.87 | 19.08 | -0.79 | -3.98% | 18.78 | 19.89 | 266227 | 51183 | 5.92% |
| 2025-09-01 | 18.93 | 19.87 | 0.95 | 5.02% | 18.72 | 19.97 | 326317 | 63620 | 7.26% |
| 2025-08-29 | 18.83 | 18.92 | 0.11 | 0.58% | 18.75 | 19.50 | 215815 | 41124 | 4.80% |
| 2025-08-28 | 18.31 | 18.81 | 0.38 | 2.06% | 18.00 | 19.25 | 237345 | 44102 | 5.28% |
| 2025-08-27 | 18.90 | 18.43 | -0.50 | -2.64% | 18.40 | 19.28 | 241844 | 45664 | 5.38% |
| 2025-08-26 | 18.36 | 18.93 | 0.48 | 2.60% | 18.20 | 19.57 | 300136 | 56811 | 6.67% |
| 2025-08-25 | 18.38 | 18.45 | 0.03 | 0.16% | 18.21 | 18.80 | 195562 | 36134 | 4.35% |
| 2025-08-22 | 18.23 | 18.42 | 0.27 | 1.49% | 18.06 | 18.51 | 210891 | 38653 | 4.69% |
| 2025-08-21 | 18.04 | 18.15 | 0.15 | 0.83% | 17.81 | 18.55 | 229033 | 41628 | 5.09% |
| 2025-08-20 | 18.06 | 18.00 | -0.08 | -0.44% | 17.74 | 18.17 | 119947 | 21505 | 2.67% |
| 2025-08-19 | 18.09 | 18.08 | -0.15 | -0.82% | 17.91 | 18.20 | 169063 | 30475 | 3.76% |
| 2025-08-18 | 17.78 | 18.23 | 0.63 | 3.58% | 17.61 | 18.24 | 322188 | 58138 | 7.16% |
| 2025-08-15 | 16.68 | 17.60 | 0.93 | 5.58% | 16.64 | 17.85 | 268169 | 46785 | 5.96% |
| 2025-08-14 | 17.22 | 16.67 | -0.57 | -3.31% | 16.65 | 17.29 | 157218 | 26609 | 3.50% |
| 2025-08-13 | 17.38 | 17.24 | -0.17 | -0.98% | 17.06 | 17.42 | 136465 | 23507 | 3.03% |
| 2025-08-12 | 17.70 | 17.41 | -0.24 | -1.36% | 17.32 | 17.85 | 102247 | 17848 | 2.27% |
| 2025-08-11 | 17.44 | 17.65 | 0.30 | 1.73% | 17.36 | 17.97 | 167839 | 29738 | 3.73% |
| 2025-08-08 | 17.69 | 17.35 | -0.34 | -1.92% | 17.30 | 17.69 | 99842 | 17428 | 2.22% |
| 2025-08-07 | 17.58 | 17.69 | 0.11 | 0.63% | 17.37 | 17.98 | 134241 | 23672 | 2.99% |
| 2025-08-06 | 17.40 | 17.58 | 0.03 | 0.17% | 17.36 | 17.76 | 109474 | 19233 | 2.43% |
| 2025-08-05 | 17.26 | 17.55 | 0.29 | 1.68% | 17.26 | 18.04 | 173464 | 30517 | 3.86% |
| 2025-08-04 | 16.90 | 17.26 | 0.23 | 1.35% | 16.68 | 17.33 | 130802 | 22283 | 2.91% |
| 2025-08-01 | 16.59 | 17.03 | 0.39 | 2.34% | 16.51 | 17.40 | 159476 | 27136 | 3.55% |
| 2025-07-31 | 16.85 | 16.64 | -0.29 | -1.71% | 16.40 | 16.98 | 130334 | 21741 | 2.90% |
| 2025-07-30 | 17.02 | 16.93 | -0.19 | -1.11% | 16.74 | 17.35 | 119974 | 20499 | 2.67% |
| 2025-07-29 | 17.25 | 17.12 | -0.07 | -0.41% | 16.86 | 17.25 | 103168 | 17562 | 2.29% |
| 2025-07-28 | 17.10 | 17.19 | 0.00 | 0.00% | 17.00 | 17.26 | 83259 | 14260 | 1.85% |
| 2025-07-25 | 17.33 | 17.19 | -0.01 | -0.06% | 17.15 | 17.67 | 138915 | 24138 | 3.09% |
| 2025-07-24 | 16.95 | 17.20 | 0.13 | 0.76% | 16.93 | 17.31 | 118043 | 20259 | 2.62% |
| 2025-07-23 | 17.22 | 17.07 | -0.15 | -0.87% | 17.04 | 17.53 | 181129 | 31284 | 4.03% |
| 2025-07-22 | 16.86 | 17.22 | 0.38 | 2.26% | 16.76 | 17.80 | 239163 | 41289 | 5.32% |
| 2025-07-21 | 16.90 | 16.84 | -0.06 | -0.36% | 16.73 | 16.90 | 83625 | 14040 | 1.86% |
| 2025-07-18 | 17.02 | 16.90 | -0.11 | -0.65% | 16.69 | 17.08 | 137382 | 23099 | 3.06% |
| 2025-07-17 | 16.35 | 17.01 | 0.75 | 4.61% | 16.30 | 17.10 | 229546 | 38679 | 5.10% |
| 2025-07-16 | 16.33 | 16.26 | -0.07 | -0.43% | 16.19 | 16.45 | 53473 | 8712 | 1.19% |
| 2025-07-15 | 16.22 | 16.33 | 0.00 | 0.00% | 16.05 | 16.55 | 79959 | 13025 | 1.78% |
| 2025-07-14 | 16.46 | 16.33 | -0.12 | -0.73% | 16.27 | 16.55 | 62134 | 10179 | 1.38% |
| 2025-07-11 | 16.39 | 16.45 | 0.03 | 0.18% | 16.34 | 16.71 | 75160 | 12391 | 1.67% |
| 2025-07-10 | 16.41 | 16.42 | 0.01 | 0.06% | 16.27 | 16.59 | 66731 | 10965 | 1.48% |
| 2025-07-09 | 16.98 | 16.66 | -0.20 | -1.19% | 16.54 | 16.98 | 73981 | 12377 | 1.65% |
| 2025-07-08 | 16.74 | 16.86 | 0.18 | 1.08% | 16.65 | 16.98 | 60793 | 10261 | 1.35% |
| 2025-07-07 | 16.66 | 16.68 | 0.02 | 0.12% | 16.55 | 16.84 | 46599 | 7777 | 1.04% |
| 2025-07-04 | 17.01 | 16.66 | -0.43 | -2.52% | 16.62 | 17.07 | 83946 | 14101 | 1.87% |
| 2025-07-03 | 16.91 | 17.09 | 0.19 | 1.12% | 16.80 | 17.13 | 83406 | 14149 | 1.85% |
| 2025-07-02 | 17.15 | 16.90 | -0.34 | -1.97% | 16.76 | 17.23 | 96410 | 16329 | 2.14% |
| 2025-07-01 | 16.61 | 17.24 | 0.65 | 3.92% | 16.46 | 17.35 | 184216 | 31395 | 4.11% |
| 2025-06-30 | 16.40 | 16.59 | 0.17 | 1.04% | 16.31 | 16.61 | 58539 | 9662 | 1.31% |
| 2025-06-27 | 16.34 | 16.42 | 0.04 | 0.24% | 16.31 | 16.54 | 51778 | 8503 | 1.15% |
| 2025-06-26 | 16.71 | 16.38 | -0.44 | -2.62% | 16.24 | 16.82 | 109591 | 18139 | 2.44% |
| 2025-06-25 | 16.71 | 16.82 | 0.22 | 1.33% | 16.45 | 17.17 | 125061 | 21040 | 2.79% |
| 2025-06-24 | 16.25 | 16.60 | 0.32 | 1.97% | 16.10 | 16.75 | 115994 | 19167 | 2.59% |
| 2025-06-23 | 15.95 | 16.28 | 0.17 | 1.06% | 15.76 | 16.28 | 77410 | 12365 | 1.73% |
| 2025-06-20 | 16.51 | 16.11 | -0.48 | -2.89% | 16.10 | 16.70 | 92525 | 15179 | 2.06% |
| 2025-06-19 | 16.33 | 16.59 | 0.19 | 1.16% | 16.28 | 16.84 | 102032 | 16852 | 2.28% |
| 2025-06-18 | 16.28 | 16.40 | 0.05 | 0.31% | 16.16 | 16.55 | 73077 | 11938 | 1.63% |
| 2025-06-17 | 16.72 | 16.35 | -0.32 | -1.92% | 16.22 | 16.89 | 108770 | 17934 | 2.43% |
| 2025-06-16 | 16.41 | 16.67 | 0.25 | 1.52% | 16.37 | 16.71 | 85222 | 14135 | 1.90% |
| 2025-06-13 | 17.07 | 16.42 | -0.70 | -4.09% | 16.40 | 17.19 | 197339 | 32865 | 4.40% |
| 2025-06-12 | 17.00 | 17.12 | -0.39 | -2.23% | 16.90 | 17.50 | 243547 | 41608 | 5.43% |
| 2025-06-11 | 18.93 | 17.51 | 0.09 | 0.52% | 17.50 | 19.18 | 385223 | 70176 | 8.59% |
| 2025-06-10 | 17.57 | 17.42 | -0.41 | -2.30% | 17.15 | 17.85 | 155072 | 27124 | 3.46% |
| 2025-06-09 | 17.60 | 17.83 | 0.48 | 2.77% | 17.38 | 18.17 | 185570 | 32965 | 4.14% |