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 | 17.65 | 17.55 | -0.17 | -0.96% | 17.23 | 17.78 | 116835 | 20413 | 3.22% |
| 2025-09-15 | 18.06 | 17.72 | -0.34 | -1.88% | 17.64 | 18.36 | 133994 | 24102 | 3.69% |
| 2025-09-12 | 18.30 | 18.06 | -0.23 | -1.26% | 17.79 | 18.34 | 145363 | 26220 | 4.01% |
| 2025-09-11 | 17.75 | 18.29 | 0.35 | 1.95% | 17.71 | 18.60 | 166984 | 30445 | 4.60% |
| 2025-09-10 | 17.74 | 17.94 | -0.06 | -0.33% | 17.61 | 18.24 | 107068 | 19193 | 2.95% |
| 2025-09-09 | 18.10 | 18.00 | -0.39 | -2.12% | 17.85 | 18.46 | 145607 | 26395 | 4.01% |
| 2025-09-08 | 18.61 | 18.39 | 0.39 | 2.17% | 17.73 | 18.76 | 247192 | 45306 | 6.81% |
| 2025-09-05 | 17.36 | 18.00 | 0.84 | 4.90% | 17.20 | 18.05 | 194321 | 34626 | 5.35% |
| 2025-09-04 | 17.19 | 17.16 | -0.08 | -0.46% | 16.80 | 17.80 | 148499 | 25799 | 4.09% |
| 2025-09-03 | 17.62 | 17.24 | -0.38 | -2.16% | 17.15 | 17.88 | 119842 | 20987 | 3.30% |
| 2025-09-02 | 17.85 | 17.62 | -0.10 | -0.56% | 17.52 | 18.40 | 198930 | 35531 | 5.48% |
| 2025-09-01 | 18.00 | 17.72 | 0.23 | 1.32% | 17.54 | 18.73 | 252571 | 45433 | 6.96% |
| 2025-08-29 | 16.98 | 17.49 | 0.53 | 3.13% | 16.78 | 17.60 | 209037 | 35994 | 5.76% |
| 2025-08-28 | 17.05 | 16.96 | -0.16 | -0.93% | 16.43 | 17.24 | 162879 | 27434 | 4.49% |
| 2025-08-27 | 17.01 | 17.12 | 0.10 | 0.59% | 16.85 | 17.64 | 208976 | 35909 | 5.76% |
| 2025-08-26 | 17.45 | 17.02 | -0.37 | -2.13% | 16.88 | 17.46 | 183193 | 31279 | 5.05% |
| 2025-08-25 | 17.78 | 17.39 | -0.46 | -2.58% | 17.20 | 18.22 | 264952 | 46798 | 7.30% |
| 2025-08-22 | 18.02 | 17.85 | -0.15 | -0.83% | 17.72 | 18.70 | 259445 | 47266 | 7.15% |
| 2025-08-21 | 18.01 | 18.00 | 0.09 | 0.50% | 17.58 | 18.33 | 199495 | 35773 | 5.50% |
| 2025-08-20 | 18.18 | 17.91 | -0.42 | -2.29% | 17.73 | 18.36 | 222285 | 39772 | 6.12% |
| 2025-08-19 | 17.61 | 18.33 | 0.78 | 4.44% | 17.38 | 18.86 | 480009 | 87052 | 13.23% |
| 2025-08-18 | 15.85 | 17.55 | 1.71 | 10.80% | 15.83 | 18.44 | 527844 | 91667 | 14.54% |
| 2025-08-15 | 15.54 | 15.84 | 0.27 | 1.73% | 15.51 | 15.90 | 85284 | 13467 | 2.35% |
| 2025-08-14 | 15.69 | 15.57 | -0.01 | -0.06% | 15.42 | 15.75 | 80415 | 12551 | 2.22% |
| 2025-08-13 | 15.59 | 15.58 | 0.06 | 0.39% | 15.47 | 15.64 | 53292 | 8291 | 1.47% |
| 2025-08-12 | 15.61 | 15.52 | -0.09 | -0.58% | 15.43 | 15.67 | 46501 | 7209 | 1.28% |
| 2025-08-11 | 15.32 | 15.61 | 0.30 | 1.96% | 15.25 | 15.65 | 77762 | 12055 | 2.14% |
| 2025-08-08 | 15.29 | 15.31 | 0.00 | 0.00% | 15.17 | 15.35 | 41095 | 6269 | 1.13% |
| 2025-08-07 | 15.41 | 15.31 | -0.11 | -0.71% | 15.23 | 15.45 | 48751 | 7462 | 1.34% |
| 2025-08-06 | 15.45 | 15.42 | -0.08 | -0.52% | 15.36 | 15.49 | 41084 | 6328 | 1.13% |
| 2025-08-05 | 15.38 | 15.50 | 0.08 | 0.52% | 15.36 | 15.56 | 54497 | 8430 | 1.50% |
| 2025-08-04 | 15.13 | 15.42 | 0.25 | 1.65% | 15.03 | 15.45 | 46945 | 7180 | 1.29% |
| 2025-08-01 | 15.05 | 15.17 | 0.13 | 0.86% | 15.00 | 15.26 | 54822 | 8304 | 1.51% |
| 2025-07-31 | 15.30 | 15.04 | -0.29 | -1.89% | 15.01 | 15.42 | 72350 | 10992 | 1.99% |
| 2025-07-30 | 15.58 | 15.33 | -0.24 | -1.54% | 15.29 | 15.59 | 73839 | 11405 | 2.03% |
| 2025-07-29 | 15.76 | 15.57 | -0.21 | -1.33% | 15.41 | 15.76 | 102235 | 15887 | 2.82% |
| 2025-07-28 | 15.50 | 15.78 | -0.28 | -1.74% | 15.38 | 15.96 | 189018 | 29498 | 5.21% |
| 2025-07-25 | 16.03 | 16.06 | 0.33 | 2.10% | 16.01 | 16.73 | 322971 | 52591 | 8.90% |
| 2025-07-11 | 15.90 | 15.73 | -0.09 | -0.57% | 15.61 | 15.96 | 58032 | 9165 | 1.60% |
| 2025-07-10 | 15.97 | 15.95 | 0.05 | 0.31% | 15.81 | 16.08 | 55553 | 8869 | 1.53% |
| 2025-07-09 | 16.01 | 15.90 | -0.09 | -0.56% | 15.85 | 16.18 | 62759 | 10037 | 1.73% |
| 2025-07-08 | 15.84 | 15.99 | 0.15 | 0.95% | 15.73 | 16.04 | 63562 | 10116 | 1.75% |
| 2025-07-07 | 15.80 | 15.84 | 0.00 | 0.00% | 15.64 | 15.89 | 52514 | 8289 | 1.45% |
| 2025-07-04 | 16.05 | 15.84 | -0.28 | -1.74% | 15.70 | 16.07 | 95433 | 15111 | 2.63% |
| 2025-07-03 | 16.01 | 16.12 | 0.11 | 0.69% | 15.82 | 16.25 | 80072 | 12829 | 2.21% |
| 2025-07-02 | 16.20 | 16.01 | -0.24 | -1.48% | 15.90 | 16.45 | 66160 | 10637 | 1.82% |
| 2025-07-01 | 16.40 | 16.25 | -0.05 | -0.31% | 15.72 | 16.40 | 105523 | 16915 | 2.91% |
| 2025-06-30 | 16.30 | 16.30 | 0.00 | 0.00% | 15.98 | 16.38 | 123756 | 20003 | 3.41% |
| 2025-06-27 | 16.50 | 16.30 | -0.14 | -0.85% | 16.24 | 16.78 | 112697 | 18523 | 3.11% |
| 2025-06-26 | 16.16 | 16.44 | 0.18 | 1.11% | 16.16 | 16.95 | 231228 | 38471 | 6.37% |
| 2025-06-25 | 16.30 | 16.26 | 0.30 | 1.88% | 16.11 | 16.55 | 203515 | 33206 | 5.61% |
| 2025-06-24 | 15.20 | 15.96 | 0.77 | 5.07% | 15.19 | 16.13 | 233868 | 37087 | 6.44% |
| 2025-06-23 | 14.84 | 15.19 | 0.22 | 1.47% | 14.75 | 15.31 | 66376 | 10073 | 1.83% |
| 2025-06-20 | 14.68 | 14.97 | 0.29 | 1.98% | 14.63 | 15.18 | 74384 | 11147 | 2.05% |
| 2025-06-19 | 14.72 | 14.68 | -0.12 | -0.81% | 14.61 | 14.93 | 37620 | 5541 | 1.04% |
| 2025-06-18 | 14.86 | 14.80 | -0.06 | -0.40% | 14.61 | 14.96 | 34607 | 5110 | 0.95% |
| 2025-06-17 | 14.86 | 14.86 | -0.03 | -0.20% | 14.78 | 14.94 | 31865 | 4733 | 0.88% |
| 2025-06-16 | 14.83 | 14.89 | 0.06 | 0.40% | 14.80 | 14.96 | 28516 | 4245 | 0.79% |
| 2025-06-13 | 15.00 | 14.83 | -0.23 | -1.53% | 14.81 | 15.06 | 39369 | 5872 | 1.08% |
| 2025-06-12 | 15.14 | 15.06 | -0.08 | -0.53% | 14.99 | 15.19 | 35062 | 5281 | 0.97% |
| 2025-06-11 | 15.04 | 15.14 | 0.05 | 0.33% | 15.04 | 15.33 | 44233 | 6731 | 1.22% |
| 2025-06-10 | 15.39 | 15.09 | -0.26 | -1.69% | 14.96 | 15.39 | 67484 | 10242 | 1.86% |
| 2025-06-09 | 15.04 | 15.35 | 0.30 | 1.99% | 15.02 | 15.44 | 74270 | 11368 | 2.05% |