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 | 17.58 | 17.84 | 0.19 | 1.08% | 17.42 | 17.90 | 71645 | 12712 | 4.54% |
| 2025-09-15 | 17.53 | 17.65 | 0.01 | 0.06% | 17.25 | 17.74 | 80743 | 14141 | 5.12% |
| 2025-09-12 | 17.50 | 17.64 | 0.09 | 0.51% | 17.40 | 17.89 | 92160 | 16246 | 5.84% |
| 2025-09-11 | 17.14 | 17.55 | 0.35 | 2.03% | 17.07 | 17.55 | 92214 | 16033 | 5.85% |
| 2025-09-10 | 16.69 | 17.20 | 0.57 | 3.43% | 16.62 | 17.26 | 78818 | 13348 | 5.00% |
| 2025-09-09 | 17.14 | 16.63 | -0.62 | -3.59% | 16.60 | 17.21 | 78935 | 13282 | 5.01% |
| 2025-09-08 | 16.91 | 17.25 | 0.50 | 2.99% | 16.77 | 17.49 | 96720 | 16607 | 6.13% |
| 2025-09-05 | 16.57 | 16.75 | 0.31 | 1.89% | 16.31 | 16.78 | 76898 | 12766 | 4.88% |
| 2025-09-04 | 16.68 | 16.44 | -0.21 | -1.26% | 16.20 | 16.94 | 96734 | 16120 | 6.14% |
| 2025-09-03 | 17.43 | 16.65 | -0.70 | -4.03% | 16.60 | 17.46 | 97951 | 16638 | 6.21% |
| 2025-09-02 | 18.00 | 17.35 | -0.58 | -3.23% | 17.03 | 18.00 | 142413 | 24690 | 9.03% |
| 2025-09-01 | 18.23 | 17.93 | -0.17 | -0.94% | 17.85 | 18.53 | 135593 | 24591 | 8.60% |
| 2025-08-29 | 18.91 | 18.10 | -1.00 | -5.24% | 18.06 | 18.92 | 188908 | 34539 | 11.98% |
| 2025-08-28 | 18.33 | 19.10 | 0.29 | 1.54% | 18.12 | 19.28 | 253039 | 47536 | 16.05% |
| 2025-08-27 | 18.87 | 18.81 | 0.36 | 1.95% | 18.71 | 19.86 | 381572 | 73069 | 24.20% |
| 2025-08-26 | 17.99 | 18.45 | 0.15 | 0.82% | 17.80 | 18.77 | 233527 | 43010 | 14.81% |
| 2025-08-25 | 18.25 | 18.30 | 0.50 | 2.81% | 18.25 | 19.00 | 277730 | 51484 | 17.61% |
| 2025-08-22 | 17.77 | 17.80 | 0.40 | 2.30% | 17.57 | 18.38 | 191147 | 34023 | 12.12% |
| 2025-08-21 | 17.45 | 17.40 | -0.03 | -0.17% | 17.20 | 17.85 | 139481 | 24416 | 8.85% |
| 2025-08-20 | 17.29 | 17.43 | -0.08 | -0.46% | 17.01 | 17.44 | 115309 | 19891 | 7.31% |
| 2025-08-19 | 17.29 | 17.51 | 0.34 | 1.98% | 17.14 | 17.65 | 166034 | 28946 | 10.53% |
| 2025-08-18 | 16.89 | 17.17 | 0.33 | 1.96% | 16.88 | 17.34 | 137097 | 23527 | 8.69% |
| 2025-08-15 | 16.59 | 16.84 | 0.30 | 1.81% | 16.46 | 16.91 | 102371 | 17124 | 6.49% |
| 2025-08-14 | 16.85 | 16.54 | -0.29 | -1.72% | 16.54 | 17.45 | 159714 | 27156 | 10.13% |
| 2025-08-13 | 17.23 | 16.83 | -0.24 | -1.41% | 16.78 | 17.24 | 101512 | 17175 | 6.44% |
| 2025-08-12 | 16.90 | 17.07 | 0.15 | 0.89% | 16.71 | 17.22 | 108691 | 18456 | 6.89% |
| 2025-08-11 | 16.85 | 16.92 | 0.13 | 0.77% | 16.78 | 17.06 | 66482 | 11253 | 4.22% |
| 2025-08-08 | 17.10 | 16.79 | -0.40 | -2.33% | 16.66 | 17.14 | 80958 | 13610 | 5.13% |
| 2025-08-07 | 17.21 | 17.19 | -0.14 | -0.81% | 17.10 | 17.38 | 77945 | 13431 | 4.94% |
| 2025-08-06 | 17.00 | 17.33 | 0.27 | 1.58% | 16.94 | 17.44 | 102883 | 17758 | 6.52% |
| 2025-08-05 | 17.20 | 17.06 | -0.12 | -0.70% | 16.88 | 17.34 | 88829 | 15121 | 5.63% |
| 2025-08-04 | 16.66 | 17.18 | 0.43 | 2.57% | 16.61 | 17.23 | 124378 | 21158 | 7.89% |
| 2025-08-01 | 16.44 | 16.75 | 0.32 | 1.95% | 16.35 | 16.80 | 103058 | 17125 | 6.54% |
| 2025-07-31 | 16.32 | 16.43 | -0.03 | -0.18% | 16.31 | 16.72 | 93689 | 15540 | 5.94% |
| 2025-07-30 | 16.62 | 16.46 | -0.22 | -1.32% | 16.22 | 16.65 | 67647 | 11110 | 4.29% |
| 2025-07-29 | 16.67 | 16.68 | 0.01 | 0.06% | 16.40 | 16.68 | 63368 | 10478 | 4.02% |
| 2025-07-28 | 16.76 | 16.67 | -0.02 | -0.12% | 16.51 | 16.83 | 78642 | 13082 | 4.99% |
| 2025-07-25 | 16.30 | 16.69 | 0.39 | 2.39% | 16.28 | 16.78 | 126342 | 20995 | 8.01% |
| 2025-07-24 | 16.20 | 16.30 | 0.11 | 0.68% | 16.10 | 16.41 | 59497 | 9696 | 3.77% |
| 2025-07-23 | 16.06 | 16.19 | -0.14 | -0.86% | 15.90 | 16.52 | 86533 | 13997 | 5.49% |
| 2025-07-22 | 16.78 | 16.33 | -0.02 | -0.12% | 16.20 | 16.85 | 114290 | 18859 | 7.25% |
| 2025-07-21 | 16.39 | 16.35 | -0.12 | -0.73% | 16.26 | 16.52 | 61147 | 10004 | 3.88% |
| 2025-07-18 | 16.27 | 16.47 | 0.20 | 1.23% | 16.17 | 16.52 | 82887 | 13562 | 5.26% |
| 2025-07-17 | 16.00 | 16.27 | 0.26 | 1.62% | 15.91 | 16.38 | 75512 | 12246 | 4.79% |
| 2025-07-16 | 16.07 | 16.01 | 0.00 | 0.00% | 15.90 | 16.24 | 55217 | 8884 | 3.50% |
| 2025-07-15 | 16.08 | 16.01 | -0.09 | -0.56% | 15.58 | 16.12 | 77720 | 12322 | 4.93% |
| 2025-07-14 | 16.25 | 16.10 | -0.15 | -0.92% | 16.05 | 16.35 | 53568 | 8621 | 3.40% |
| 2025-07-11 | 16.25 | 16.25 | 0.12 | 0.74% | 15.96 | 16.31 | 64743 | 10493 | 4.11% |
| 2025-07-10 | 16.14 | 16.13 | -0.02 | -0.12% | 15.91 | 16.25 | 55421 | 8926 | 3.51% |
| 2025-07-09 | 16.24 | 16.15 | -0.13 | -0.80% | 16.09 | 16.35 | 62988 | 10220 | 3.99% |
| 2025-07-08 | 16.00 | 16.28 | 0.25 | 1.56% | 15.90 | 16.28 | 62390 | 10092 | 3.96% |
| 2025-07-07 | 15.85 | 16.03 | 0.06 | 0.38% | 15.83 | 16.16 | 48875 | 7825 | 3.10% |
| 2025-07-04 | 16.28 | 15.97 | -0.18 | -1.11% | 15.95 | 16.39 | 81347 | 13111 | 5.16% |
| 2025-07-03 | 16.26 | 16.15 | -0.25 | -1.52% | 16.04 | 16.38 | 85302 | 13790 | 5.41% |
| 2025-07-02 | 16.65 | 16.40 | -0.52 | -3.07% | 16.14 | 16.70 | 152711 | 24926 | 9.69% |
| 2025-07-01 | 17.25 | 16.92 | 0.12 | 0.71% | 16.82 | 18.00 | 193676 | 33601 | 12.28% |
| 2025-06-30 | 17.20 | 16.80 | -0.10 | -0.59% | 16.70 | 17.24 | 143597 | 24246 | 9.11% |
| 2025-06-27 | 16.50 | 16.90 | 0.25 | 1.50% | 16.35 | 17.38 | 208711 | 35418 | 13.24% |
| 2025-06-26 | 16.17 | 16.65 | 0.48 | 2.97% | 16.01 | 17.09 | 195766 | 32297 | 12.42% |
| 2025-06-25 | 16.11 | 16.17 | 0.07 | 0.43% | 15.97 | 16.20 | 102842 | 16551 | 6.52% |
| 2025-06-24 | 16.00 | 16.10 | 0.12 | 0.75% | 15.85 | 16.16 | 124473 | 19969 | 7.89% |
| 2025-06-23 | 15.35 | 15.98 | 0.30 | 1.91% | 15.26 | 16.06 | 117440 | 18576 | 7.45% |
| 2025-06-20 | 15.99 | 15.68 | -0.47 | -2.91% | 15.60 | 16.06 | 132808 | 20957 | 8.42% |
| 2025-06-19 | 15.70 | 16.15 | 0.49 | 3.13% | 15.40 | 16.36 | 179976 | 28462 | 11.41% |
| 2025-06-18 | 15.33 | 15.66 | 0.23 | 1.49% | 15.24 | 15.80 | 100758 | 15685 | 6.39% |
| 2025-06-17 | 15.20 | 15.43 | 0.26 | 1.71% | 15.07 | 15.50 | 66859 | 10259 | 4.24% |
| 2025-06-16 | 14.70 | 15.17 | 0.40 | 2.71% | 14.68 | 15.24 | 54597 | 8249 | 3.46% |
| 2025-06-13 | 15.31 | 14.77 | -0.61 | -3.97% | 14.73 | 15.33 | 64763 | 9673 | 4.11% |
| 2025-06-12 | 15.30 | 15.38 | 0.12 | 0.79% | 15.13 | 15.49 | 56314 | 8646 | 3.57% |
| 2025-06-11 | 15.24 | 15.26 | 0.01 | 0.07% | 15.15 | 15.42 | 43439 | 6644 | 2.75% |
| 2025-06-10 | 15.52 | 15.25 | -0.26 | -1.68% | 14.93 | 15.52 | 69062 | 10506 | 4.38% |
| 2025-06-09 | 15.23 | 15.51 | 0.26 | 1.70% | 15.20 | 15.56 | 76804 | 11865 | 4.87% |