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 | 16.62 | 16.91 | 0.25 | 1.50% | 16.60 | 16.92 | 36757 | 6182 | 2.43% |
| 2025-09-15 | 16.71 | 16.66 | -0.04 | -0.24% | 16.50 | 16.93 | 27495 | 4592 | 1.82% |
| 2025-09-12 | 16.90 | 16.70 | -0.21 | -1.24% | 16.68 | 17.02 | 41022 | 6904 | 2.72% |
| 2025-09-11 | 16.45 | 16.91 | 0.42 | 2.55% | 16.10 | 16.94 | 52930 | 8769 | 3.50% |
| 2025-09-10 | 16.40 | 16.49 | 0.08 | 0.49% | 16.33 | 16.75 | 29332 | 4858 | 1.94% |
| 2025-09-09 | 16.70 | 16.41 | -0.31 | -1.85% | 16.25 | 16.70 | 30890 | 5087 | 2.05% |
| 2025-09-08 | 16.63 | 16.72 | 0.09 | 0.54% | 16.51 | 16.86 | 34820 | 5806 | 2.31% |
| 2025-09-05 | 16.80 | 16.63 | 0.14 | 0.85% | 16.18 | 16.80 | 42352 | 6982 | 2.80% |
| 2025-09-04 | 16.27 | 16.49 | 0.22 | 1.35% | 16.20 | 16.92 | 58008 | 9634 | 3.84% |
| 2025-09-03 | 17.07 | 16.27 | -0.79 | -4.63% | 16.20 | 17.26 | 62328 | 10405 | 4.13% |
| 2025-09-02 | 17.80 | 17.06 | -0.89 | -4.96% | 16.95 | 17.80 | 81922 | 14104 | 5.42% |
| 2025-09-01 | 16.73 | 17.95 | 1.20 | 7.16% | 16.73 | 18.20 | 133229 | 23465 | 8.82% |
| 2025-08-29 | 16.99 | 16.75 | -0.39 | -2.28% | 16.74 | 17.09 | 52898 | 8910 | 3.50% |
| 2025-08-28 | 17.47 | 17.14 | -0.37 | -2.11% | 16.28 | 17.66 | 120479 | 20395 | 7.98% |
| 2025-08-27 | 17.98 | 17.51 | -0.46 | -2.56% | 17.50 | 18.47 | 101027 | 18236 | 6.69% |
| 2025-08-26 | 17.90 | 17.97 | 0.09 | 0.50% | 17.58 | 18.24 | 70891 | 12773 | 4.69% |
| 2025-08-25 | 18.06 | 17.88 | -0.16 | -0.89% | 17.78 | 18.08 | 70558 | 12630 | 4.67% |
| 2025-08-22 | 18.00 | 18.04 | 0.02 | 0.11% | 17.73 | 18.10 | 72615 | 13000 | 4.81% |
| 2025-08-21 | 18.82 | 18.02 | -0.26 | -1.42% | 17.85 | 18.93 | 113048 | 20621 | 7.49% |
| 2025-08-20 | 17.68 | 18.28 | 0.56 | 3.16% | 17.52 | 18.41 | 140903 | 25522 | 9.33% |
| 2025-08-19 | 17.67 | 17.72 | 0.17 | 0.97% | 17.39 | 17.83 | 66202 | 11676 | 4.38% |
| 2025-08-18 | 17.33 | 17.55 | 0.24 | 1.39% | 17.33 | 17.67 | 56090 | 9824 | 3.71% |
| 2025-08-15 | 16.96 | 17.31 | 0.36 | 2.12% | 16.96 | 17.54 | 48915 | 8451 | 3.24% |
| 2025-08-14 | 17.50 | 16.95 | -0.56 | -3.20% | 16.95 | 17.58 | 52715 | 9085 | 3.49% |
| 2025-08-13 | 17.70 | 17.51 | -0.10 | -0.57% | 17.45 | 17.71 | 42707 | 7489 | 2.83% |
| 2025-08-12 | 17.74 | 17.61 | -0.17 | -0.96% | 17.53 | 17.90 | 49496 | 8750 | 3.28% |
| 2025-08-11 | 17.18 | 17.78 | 0.54 | 3.13% | 17.18 | 17.80 | 69517 | 12258 | 4.60% |
| 2025-08-08 | 17.49 | 17.24 | -0.38 | -2.16% | 17.19 | 17.60 | 46219 | 7990 | 3.06% |
| 2025-08-07 | 17.58 | 17.62 | 0.04 | 0.23% | 17.43 | 17.83 | 64886 | 11442 | 4.30% |
| 2025-08-06 | 17.12 | 17.58 | 0.38 | 2.21% | 17.12 | 17.63 | 66496 | 11592 | 4.40% |
| 2025-08-05 | 17.35 | 17.20 | 0.04 | 0.23% | 17.07 | 17.35 | 30894 | 5302 | 2.05% |
| 2025-08-04 | 16.85 | 17.16 | 0.19 | 1.12% | 16.71 | 17.25 | 36913 | 6297 | 2.44% |
| 2025-08-01 | 16.66 | 16.97 | 0.29 | 1.74% | 16.60 | 17.00 | 30862 | 5214 | 2.04% |
| 2025-07-31 | 16.82 | 16.68 | -0.15 | -0.89% | 16.62 | 17.13 | 37554 | 6352 | 2.49% |
| 2025-07-30 | 17.18 | 16.83 | -0.35 | -2.04% | 16.68 | 17.18 | 45541 | 7681 | 3.02% |
| 2025-07-29 | 17.46 | 17.18 | -0.24 | -1.38% | 16.92 | 17.46 | 48690 | 8315 | 3.22% |
| 2025-07-28 | 17.25 | 17.42 | 0.17 | 0.99% | 17.11 | 17.45 | 35574 | 6166 | 2.36% |
| 2025-07-25 | 17.02 | 17.25 | 0.22 | 1.29% | 17.02 | 17.29 | 37387 | 6419 | 2.48% |
| 2025-07-24 | 17.08 | 17.03 | 0.11 | 0.65% | 16.95 | 17.17 | 32927 | 5612 | 2.18% |
| 2025-07-23 | 17.41 | 16.92 | -0.43 | -2.48% | 16.84 | 17.43 | 57190 | 9738 | 3.79% |
| 2025-07-22 | 17.70 | 17.35 | -0.34 | -1.92% | 17.33 | 17.73 | 43163 | 7529 | 2.86% |
| 2025-07-21 | 17.58 | 17.69 | 0.05 | 0.28% | 17.47 | 17.70 | 40486 | 7109 | 2.68% |
| 2025-07-18 | 17.70 | 17.64 | -0.20 | -1.12% | 17.57 | 17.92 | 52352 | 9263 | 3.47% |
| 2025-07-17 | 17.63 | 17.84 | 0.14 | 0.79% | 17.50 | 17.85 | 55485 | 9826 | 3.67% |
| 2025-07-16 | 17.48 | 17.70 | 0.35 | 2.02% | 17.40 | 18.30 | 112364 | 20165 | 7.44% |
| 2025-07-15 | 17.58 | 17.35 | -0.23 | -1.31% | 17.13 | 17.60 | 46066 | 7977 | 3.05% |
| 2025-07-14 | 17.79 | 17.58 | -0.15 | -0.85% | 17.48 | 17.79 | 37137 | 6530 | 2.46% |
| 2025-07-11 | 17.52 | 17.73 | 0.21 | 1.20% | 17.39 | 17.80 | 45977 | 8103 | 3.04% |
| 2025-07-10 | 17.61 | 17.52 | -0.16 | -0.90% | 17.50 | 17.78 | 39108 | 6876 | 2.59% |
| 2025-07-09 | 18.01 | 17.68 | -0.39 | -2.16% | 17.62 | 18.16 | 57863 | 10358 | 3.83% |
| 2025-07-08 | 17.80 | 18.07 | 0.28 | 1.57% | 17.70 | 18.07 | 59353 | 10661 | 3.93% |
| 2025-07-07 | 17.58 | 17.79 | 0.13 | 0.74% | 17.57 | 17.90 | 36004 | 6393 | 2.38% |
| 2025-07-04 | 17.91 | 17.66 | -0.27 | -1.51% | 17.60 | 17.96 | 52168 | 9258 | 3.45% |
| 2025-07-03 | 18.04 | 17.93 | -0.11 | -0.61% | 17.82 | 18.20 | 53889 | 9681 | 3.57% |
| 2025-07-02 | 18.38 | 18.04 | -0.40 | -2.17% | 17.90 | 18.40 | 65764 | 11896 | 4.35% |
| 2025-07-01 | 18.65 | 18.44 | -0.34 | -1.81% | 17.89 | 18.65 | 107017 | 19547 | 7.09% |
| 2025-06-30 | 18.43 | 18.78 | 0.42 | 2.29% | 18.20 | 18.84 | 116769 | 21637 | 7.73% |
| 2025-06-27 | 18.25 | 18.36 | -0.14 | -0.76% | 18.06 | 18.46 | 100684 | 18367 | 6.67% |
| 2025-06-26 | 17.60 | 18.50 | 0.75 | 4.23% | 17.47 | 18.52 | 178599 | 32463 | 11.83% |
| 2025-06-25 | 17.65 | 17.75 | 0.17 | 0.97% | 17.38 | 17.84 | 92233 | 16249 | 6.11% |
| 2025-06-24 | 17.30 | 17.58 | 0.21 | 1.21% | 17.20 | 17.74 | 90149 | 15832 | 5.97% |
| 2025-06-23 | 16.53 | 17.37 | 0.52 | 3.09% | 16.53 | 17.39 | 91260 | 15686 | 6.04% |
| 2025-06-20 | 17.62 | 16.85 | -0.99 | -5.55% | 16.81 | 17.70 | 128988 | 22044 | 8.54% |
| 2025-06-19 | 18.95 | 17.84 | -1.23 | -6.45% | 17.63 | 19.07 | 166709 | 30103 | 11.04% |
| 2025-06-18 | 18.92 | 19.07 | -0.28 | -1.45% | 18.73 | 19.55 | 166215 | 31740 | 11.01% |
| 2025-06-17 | 20.26 | 19.35 | -1.07 | -5.24% | 19.16 | 20.36 | 230094 | 44874 | 15.24% |
| 2025-06-16 | 18.22 | 20.42 | 1.52 | 8.04% | 18.17 | 21.31 | 330901 | 65261 | 21.91% |
| 2025-06-13 | 19.11 | 18.90 | -1.29 | -6.39% | 18.71 | 20.50 | 273081 | 52779 | 18.08% |
| 2025-06-12 | 18.85 | 20.19 | 1.11 | 5.82% | 18.66 | 21.48 | 382883 | 77842 | 25.35% |
| 2025-06-11 | 17.39 | 19.08 | 1.94 | 11.32% | 17.35 | 20.57 | 388073 | 75034 | 25.70% |
| 2025-06-10 | 17.31 | 17.14 | -0.17 | -0.98% | 16.72 | 17.60 | 122271 | 21054 | 8.10% |
| 2025-06-09 | 16.64 | 17.31 | 0.69 | 4.15% | 16.64 | 17.32 | 96980 | 16619 | 6.42% |