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 | 16.93 | 17.25 | 0.21 | 1.23% | 16.90 | 17.30 | 79721 | 13644 | 1.96% |
| 2025-09-15 | 17.36 | 17.04 | -0.12 | -0.70% | 17.00 | 17.48 | 85189 | 14617 | 2.10% |
| 2025-09-12 | 17.00 | 17.16 | 0.10 | 0.59% | 16.93 | 17.32 | 97578 | 16726 | 2.40% |
| 2025-09-11 | 16.62 | 17.06 | 0.41 | 2.46% | 16.44 | 17.10 | 99915 | 16833 | 2.46% |
| 2025-09-10 | 16.80 | 16.65 | 0.00 | 0.00% | 16.58 | 17.04 | 66221 | 11081 | 1.63% |
| 2025-09-09 | 17.15 | 16.65 | -0.50 | -2.92% | 16.61 | 17.15 | 92405 | 15557 | 2.27% |
| 2025-09-08 | 17.13 | 17.15 | -0.06 | -0.35% | 16.88 | 17.24 | 92905 | 15848 | 2.29% |
| 2025-09-05 | 16.93 | 17.21 | 0.30 | 1.77% | 16.76 | 17.21 | 92993 | 15816 | 2.29% |
| 2025-09-04 | 17.45 | 16.91 | -0.49 | -2.82% | 16.70 | 17.59 | 134491 | 23088 | 3.31% |
| 2025-09-03 | 18.15 | 17.40 | -0.69 | -3.81% | 17.27 | 18.15 | 165367 | 29194 | 4.07% |
| 2025-09-02 | 18.84 | 18.09 | -0.86 | -4.54% | 17.86 | 18.90 | 235606 | 42874 | 5.80% |
| 2025-09-01 | 18.60 | 18.95 | 0.90 | 4.99% | 18.50 | 19.66 | 319828 | 60447 | 7.87% |
| 2025-08-29 | 18.60 | 18.05 | -0.64 | -3.42% | 17.99 | 18.66 | 173003 | 31480 | 4.26% |
| 2025-08-28 | 18.15 | 18.69 | 0.51 | 2.81% | 17.69 | 18.69 | 229793 | 42039 | 5.65% |
| 2025-08-27 | 18.20 | 18.18 | -0.08 | -0.44% | 18.10 | 19.05 | 247834 | 46074 | 6.10% |
| 2025-08-26 | 18.21 | 18.26 | -0.03 | -0.16% | 18.08 | 18.42 | 125070 | 22894 | 3.08% |
| 2025-08-25 | 18.43 | 18.29 | 0.08 | 0.44% | 18.05 | 18.54 | 171717 | 31403 | 4.22% |
| 2025-08-22 | 18.03 | 18.21 | 0.18 | 1.00% | 18.03 | 18.27 | 152925 | 27811 | 3.76% |
| 2025-08-21 | 18.38 | 18.03 | -0.35 | -1.90% | 17.92 | 18.39 | 149252 | 27073 | 3.67% |
| 2025-08-20 | 17.72 | 18.38 | 0.62 | 3.49% | 17.47 | 18.40 | 203414 | 36550 | 5.00% |
| 2025-08-19 | 17.78 | 17.76 | -0.11 | -0.62% | 17.58 | 17.93 | 129958 | 23084 | 3.20% |
| 2025-08-18 | 17.67 | 17.87 | -0.02 | -0.11% | 17.30 | 17.97 | 179748 | 31854 | 4.42% |
| 2025-08-15 | 17.75 | 17.89 | 0.13 | 0.73% | 17.72 | 17.99 | 79760 | 14271 | 1.96% |
| 2025-08-14 | 18.04 | 17.76 | -0.32 | -1.77% | 17.72 | 18.19 | 95517 | 17154 | 2.35% |
| 2025-08-13 | 18.18 | 18.08 | -0.13 | -0.71% | 17.94 | 18.25 | 92601 | 16737 | 2.28% |
| 2025-08-12 | 17.90 | 18.21 | 0.31 | 1.73% | 17.73 | 18.23 | 113372 | 20421 | 2.79% |
| 2025-08-11 | 17.51 | 17.90 | 0.37 | 2.11% | 17.49 | 17.92 | 76734 | 13626 | 1.89% |
| 2025-08-08 | 17.72 | 17.53 | -0.27 | -1.52% | 17.49 | 17.80 | 63956 | 11246 | 1.57% |
| 2025-08-07 | 17.82 | 17.80 | -0.04 | -0.22% | 17.65 | 17.93 | 86024 | 15311 | 2.12% |
| 2025-08-06 | 17.59 | 17.84 | 0.27 | 1.54% | 17.50 | 17.88 | 95379 | 16931 | 2.35% |
| 2025-08-05 | 17.46 | 17.57 | 0.15 | 0.86% | 17.41 | 17.65 | 92407 | 16210 | 2.27% |
| 2025-08-04 | 17.15 | 17.42 | 0.18 | 1.04% | 17.10 | 17.43 | 65118 | 11266 | 1.60% |
| 2025-08-01 | 17.12 | 17.24 | 0.11 | 0.64% | 17.03 | 17.32 | 68407 | 11758 | 1.68% |
| 2025-07-31 | 17.27 | 17.13 | -0.17 | -0.98% | 17.08 | 17.58 | 89398 | 15526 | 2.20% |
| 2025-07-30 | 17.51 | 17.30 | -0.24 | -1.37% | 17.16 | 17.56 | 80777 | 14045 | 1.99% |
| 2025-07-29 | 17.45 | 17.54 | 0.09 | 0.52% | 17.29 | 17.54 | 75020 | 13069 | 1.85% |
| 2025-07-28 | 17.39 | 17.45 | 0.06 | 0.35% | 17.28 | 17.47 | 71321 | 12415 | 1.75% |
| 2025-07-25 | 17.40 | 17.39 | -0.01 | -0.06% | 17.28 | 17.47 | 75372 | 13088 | 1.85% |
| 2025-07-24 | 17.19 | 17.40 | 0.21 | 1.22% | 17.16 | 17.42 | 77209 | 13362 | 1.90% |
| 2025-07-23 | 17.42 | 17.19 | -0.25 | -1.43% | 17.15 | 17.50 | 89843 | 15580 | 2.21% |
| 2025-07-22 | 17.36 | 17.44 | 0.02 | 0.11% | 17.26 | 17.48 | 85524 | 14854 | 2.10% |
| 2025-07-21 | 17.36 | 17.42 | 0.19 | 1.10% | 17.27 | 17.56 | 102251 | 17794 | 2.52% |
| 2025-07-18 | 17.58 | 17.23 | 0.03 | 0.17% | 17.15 | 17.71 | 124715 | 21641 | 3.07% |
| 2025-07-17 | 16.96 | 17.20 | 0.24 | 1.42% | 16.87 | 17.45 | 100820 | 17297 | 2.48% |
| 2025-07-16 | 17.00 | 16.96 | -0.08 | -0.47% | 16.93 | 17.24 | 80392 | 13732 | 1.98% |
| 2025-07-15 | 16.95 | 17.04 | 0.14 | 0.83% | 16.76 | 17.12 | 87681 | 14861 | 2.16% |
| 2025-07-14 | 16.93 | 16.90 | -0.06 | -0.35% | 16.80 | 16.96 | 51860 | 8749 | 1.28% |
| 2025-07-11 | 16.93 | 16.96 | 0.05 | 0.30% | 16.75 | 17.02 | 73293 | 12399 | 1.80% |
| 2025-07-10 | 17.00 | 16.91 | -0.15 | -0.88% | 16.77 | 17.03 | 66732 | 11273 | 1.64% |
| 2025-07-09 | 16.96 | 17.06 | 0.12 | 0.71% | 16.79 | 17.18 | 113553 | 19276 | 2.79% |
| 2025-07-08 | 16.69 | 16.94 | 0.24 | 1.44% | 16.64 | 16.95 | 73396 | 12384 | 1.81% |
| 2025-07-07 | 16.56 | 16.70 | 0.11 | 0.66% | 16.42 | 16.84 | 54679 | 9087 | 1.34% |
| 2025-07-04 | 16.75 | 16.59 | -0.19 | -1.13% | 16.51 | 16.80 | 66561 | 11071 | 1.64% |
| 2025-07-03 | 16.60 | 16.78 | 0.18 | 1.08% | 16.58 | 16.98 | 75056 | 12598 | 1.85% |
| 2025-07-02 | 16.77 | 16.60 | -0.26 | -1.54% | 16.47 | 16.82 | 79786 | 13238 | 1.96% |
| 2025-07-01 | 16.83 | 16.86 | 0.05 | 0.30% | 16.69 | 17.20 | 105166 | 17803 | 2.59% |
| 2025-06-30 | 16.70 | 16.81 | 0.13 | 0.78% | 16.68 | 16.84 | 80304 | 13462 | 1.98% |
| 2025-06-27 | 16.49 | 16.68 | 0.31 | 1.89% | 16.41 | 16.92 | 117636 | 19653 | 2.89% |
| 2025-06-26 | 16.47 | 16.37 | -0.10 | -0.61% | 16.34 | 16.59 | 71212 | 11716 | 1.75% |
| 2025-06-25 | 16.28 | 16.47 | 0.17 | 1.04% | 16.22 | 16.51 | 79353 | 12983 | 1.95% |
| 2025-06-24 | 15.91 | 16.30 | 0.43 | 2.71% | 15.87 | 16.32 | 73514 | 11907 | 1.81% |
| 2025-06-23 | 15.33 | 15.87 | 0.39 | 2.52% | 15.30 | 15.92 | 54035 | 8492 | 1.33% |
| 2025-06-20 | 15.85 | 15.48 | -0.32 | -2.03% | 15.46 | 15.97 | 63568 | 9936 | 1.56% |
| 2025-06-19 | 16.25 | 15.80 | -0.46 | -2.83% | 15.77 | 16.32 | 67014 | 10741 | 1.65% |
| 2025-06-18 | 16.12 | 16.26 | 0.14 | 0.87% | 16.00 | 16.29 | 62987 | 10176 | 1.55% |
| 2025-06-17 | 15.86 | 16.12 | 0.26 | 1.64% | 15.78 | 16.24 | 65396 | 10482 | 1.61% |
| 2025-06-16 | 15.56 | 15.86 | 0.24 | 1.54% | 15.54 | 15.88 | 43385 | 6856 | 1.07% |
| 2025-06-13 | 15.90 | 15.62 | -0.37 | -2.31% | 15.60 | 15.99 | 69789 | 10984 | 1.72% |
| 2025-06-12 | 16.01 | 15.99 | -0.07 | -0.44% | 15.92 | 16.24 | 48631 | 7822 | 1.20% |
| 2025-06-11 | 16.06 | 16.06 | 0.00 | 0.00% | 15.99 | 16.23 | 47641 | 7682 | 1.17% |
| 2025-06-10 | 16.38 | 16.06 | -0.34 | -2.07% | 15.87 | 16.42 | 77208 | 12435 | 1.90% |
| 2025-06-09 | 16.26 | 16.40 | 0.13 | 0.80% | 16.23 | 16.48 | 67958 | 11110 | 1.67% |