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 | 17.11 | 17.24 | 0.13 | 0.76% | 16.95 | 17.28 | 101830 | 17459 | 2.73% |
| 2025-09-15 | 17.40 | 17.11 | -0.17 | -0.98% | 17.10 | 17.40 | 97457 | 16735 | 2.61% |
| 2025-09-12 | 17.21 | 17.28 | 0.07 | 0.41% | 17.11 | 17.61 | 145397 | 25235 | 3.89% |
| 2025-09-11 | 16.86 | 17.21 | 0.32 | 1.89% | 16.73 | 17.22 | 119439 | 20333 | 3.20% |
| 2025-09-10 | 16.88 | 16.89 | -0.02 | -0.12% | 16.82 | 17.15 | 82240 | 13940 | 2.20% |
| 2025-09-09 | 17.18 | 16.91 | -0.27 | -1.57% | 16.81 | 17.22 | 93212 | 15799 | 2.50% |
| 2025-09-08 | 17.33 | 17.18 | -0.14 | -0.81% | 17.02 | 17.38 | 124172 | 21321 | 3.32% |
| 2025-09-05 | 16.78 | 17.32 | 0.55 | 3.28% | 16.66 | 17.33 | 143053 | 24379 | 3.83% |
| 2025-09-04 | 17.00 | 16.77 | -0.15 | -0.89% | 16.43 | 17.20 | 132794 | 22375 | 3.55% |
| 2025-09-03 | 17.74 | 16.92 | -0.70 | -3.97% | 16.88 | 17.76 | 141122 | 24329 | 3.78% |
| 2025-09-02 | 18.18 | 17.62 | -0.50 | -2.76% | 17.33 | 18.18 | 183946 | 32388 | 4.92% |
| 2025-09-01 | 18.28 | 18.12 | -0.21 | -1.15% | 18.05 | 18.39 | 139586 | 25365 | 3.74% |
| 2025-08-29 | 18.33 | 18.33 | 0.01 | 0.05% | 18.14 | 18.55 | 165516 | 30366 | 4.43% |
| 2025-08-28 | 18.12 | 18.32 | 0.23 | 1.27% | 17.64 | 18.43 | 201495 | 36483 | 5.39% |
| 2025-08-27 | 18.72 | 18.09 | -0.62 | -3.31% | 18.08 | 18.76 | 238133 | 44087 | 6.37% |
| 2025-08-26 | 18.85 | 18.71 | -0.28 | -1.47% | 18.55 | 18.88 | 192932 | 36131 | 6.19% |
| 2025-08-25 | 18.86 | 18.99 | 0.21 | 1.12% | 18.48 | 19.00 | 325630 | 61151 | 10.45% |
| 2025-08-22 | 18.54 | 18.78 | 0.22 | 1.19% | 18.50 | 18.80 | 183736 | 34332 | 5.90% |
| 2025-08-21 | 18.72 | 18.56 | -0.04 | -0.22% | 18.44 | 18.87 | 201851 | 37591 | 6.48% |
| 2025-08-20 | 18.43 | 18.60 | 0.10 | 0.54% | 18.16 | 18.60 | 168855 | 31098 | 5.42% |
| 2025-08-19 | 18.56 | 18.50 | -0.03 | -0.16% | 18.20 | 18.68 | 172270 | 31777 | 5.53% |
| 2025-08-18 | 18.50 | 18.53 | 0.15 | 0.82% | 18.40 | 18.69 | 184765 | 34260 | 5.93% |
| 2025-08-15 | 18.10 | 18.38 | 0.28 | 1.55% | 18.02 | 18.40 | 142538 | 26090 | 4.58% |
| 2025-08-14 | 18.55 | 18.10 | -0.40 | -2.16% | 17.97 | 18.58 | 184858 | 33696 | 5.93% |
| 2025-08-13 | 18.50 | 18.50 | 0.05 | 0.27% | 18.40 | 18.72 | 178070 | 32981 | 5.72% |
| 2025-08-12 | 18.63 | 18.45 | -0.30 | -1.60% | 18.25 | 18.93 | 244418 | 45147 | 7.85% |
| 2025-08-11 | 18.63 | 18.75 | 0.00 | 0.00% | 18.51 | 19.05 | 292838 | 55061 | 9.40% |
| 2025-08-08 | 18.26 | 18.75 | 0.44 | 2.40% | 18.20 | 19.10 | 431123 | 80949 | 13.84% |
| 2025-08-07 | 18.21 | 18.31 | 0.03 | 0.16% | 17.99 | 18.53 | 229755 | 41949 | 7.37% |
| 2025-08-06 | 18.04 | 18.28 | 0.10 | 0.55% | 18.04 | 18.35 | 226933 | 41385 | 7.28% |
| 2025-08-05 | 17.68 | 18.18 | 0.51 | 2.89% | 17.66 | 18.48 | 307323 | 55825 | 9.86% |
| 2025-08-04 | 17.11 | 17.67 | 0.42 | 2.43% | 17.07 | 17.68 | 141833 | 24822 | 4.55% |
| 2025-08-01 | 17.40 | 17.25 | -0.14 | -0.81% | 17.15 | 17.49 | 115306 | 19919 | 3.70% |
| 2025-07-31 | 17.66 | 17.39 | -0.36 | -2.03% | 17.31 | 17.87 | 142041 | 24971 | 4.56% |
| 2025-07-30 | 17.69 | 17.75 | 0.00 | 0.00% | 17.50 | 18.25 | 229951 | 41040 | 7.38% |
| 2025-07-29 | 17.59 | 17.75 | 0.15 | 0.85% | 17.33 | 17.94 | 192029 | 33889 | 6.16% |
| 2025-07-28 | 17.51 | 17.60 | 0.15 | 0.86% | 17.37 | 17.63 | 124058 | 21745 | 3.98% |
| 2025-07-25 | 17.50 | 17.45 | -0.05 | -0.29% | 17.32 | 17.52 | 83176 | 14473 | 2.67% |
| 2025-07-24 | 17.30 | 17.50 | 0.21 | 1.21% | 17.25 | 17.53 | 114836 | 20019 | 3.69% |
| 2025-07-23 | 17.66 | 17.29 | -0.39 | -2.21% | 17.22 | 17.68 | 165386 | 28817 | 5.31% |
| 2025-07-22 | 17.88 | 17.68 | -0.19 | -1.06% | 17.54 | 17.88 | 202830 | 35863 | 6.51% |
| 2025-07-21 | 17.41 | 17.87 | 0.62 | 3.59% | 17.40 | 18.11 | 321958 | 57238 | 10.33% |
| 2025-07-18 | 17.27 | 17.25 | -0.03 | -0.17% | 17.12 | 17.31 | 98530 | 16952 | 3.16% |
| 2025-07-17 | 17.01 | 17.28 | 0.29 | 1.71% | 16.95 | 17.28 | 148853 | 25542 | 4.78% |
| 2025-07-16 | 16.93 | 16.99 | 0.03 | 0.18% | 16.92 | 17.08 | 83807 | 14251 | 2.69% |
| 2025-07-15 | 17.08 | 16.96 | -0.14 | -0.82% | 16.81 | 17.19 | 88892 | 15067 | 2.85% |
| 2025-07-14 | 17.00 | 17.10 | 0.11 | 0.65% | 16.94 | 17.16 | 78540 | 13420 | 2.52% |
| 2025-07-11 | 16.95 | 16.99 | 0.06 | 0.35% | 16.75 | 17.08 | 105386 | 17865 | 3.38% |
| 2025-07-10 | 16.91 | 16.93 | 0.11 | 0.65% | 16.81 | 17.23 | 124080 | 21023 | 3.98% |
| 2025-07-09 | 17.00 | 16.82 | -0.18 | -1.06% | 16.81 | 17.10 | 77629 | 13169 | 2.49% |
| 2025-07-08 | 16.69 | 17.00 | 0.31 | 1.86% | 16.65 | 17.03 | 96328 | 16304 | 3.09% |
| 2025-07-07 | 16.81 | 16.69 | -0.13 | -0.77% | 16.65 | 16.81 | 57194 | 9553 | 1.84% |
| 2025-07-04 | 17.04 | 16.82 | -0.23 | -1.35% | 16.80 | 17.05 | 73418 | 12390 | 2.36% |
| 2025-07-03 | 16.97 | 17.05 | 0.06 | 0.35% | 16.94 | 17.20 | 74129 | 12634 | 2.38% |
| 2025-07-02 | 17.19 | 16.99 | -0.20 | -1.16% | 16.85 | 17.19 | 94043 | 15968 | 3.02% |
| 2025-07-01 | 17.31 | 17.19 | -0.13 | -0.75% | 17.11 | 17.31 | 90798 | 15605 | 2.91% |
| 2025-06-30 | 16.92 | 17.32 | 0.42 | 2.49% | 16.92 | 17.32 | 150645 | 25844 | 4.84% |
| 2025-06-27 | 17.05 | 16.90 | 0.06 | 0.36% | 16.88 | 17.15 | 105476 | 17909 | 3.39% |
| 2025-06-26 | 16.92 | 16.84 | -0.06 | -0.36% | 16.78 | 17.05 | 118365 | 20027 | 3.80% |
| 2025-06-25 | 16.70 | 16.90 | 0.20 | 1.20% | 16.62 | 16.93 | 139001 | 23364 | 4.46% |
| 2025-06-24 | 16.29 | 16.70 | 0.43 | 2.64% | 16.25 | 16.73 | 108895 | 18044 | 3.50% |
| 2025-06-23 | 15.92 | 16.27 | 0.25 | 1.56% | 15.88 | 16.29 | 68344 | 11059 | 2.19% |
| 2025-06-20 | 16.07 | 16.02 | -0.07 | -0.44% | 16.00 | 16.21 | 57488 | 9255 | 1.85% |
| 2025-06-19 | 16.43 | 16.09 | -0.39 | -2.37% | 16.05 | 16.58 | 91568 | 14905 | 2.94% |
| 2025-06-18 | 16.40 | 16.48 | 0.05 | 0.30% | 16.24 | 16.49 | 71383 | 11682 | 2.29% |
| 2025-06-17 | 16.61 | 16.43 | -0.08 | -0.48% | 16.37 | 16.71 | 77554 | 12763 | 2.49% |
| 2025-06-16 | 16.68 | 16.79 | 0.08 | 0.48% | 16.60 | 16.83 | 63617 | 10664 | 2.04% |
| 2025-06-13 | 16.75 | 16.71 | -0.10 | -0.59% | 16.43 | 16.82 | 95852 | 15934 | 3.08% |
| 2025-06-12 | 16.85 | 16.81 | -0.11 | -0.65% | 16.75 | 16.95 | 61290 | 10319 | 1.97% |
| 2025-06-11 | 16.78 | 16.92 | 0.20 | 1.20% | 16.75 | 17.02 | 90266 | 15304 | 2.90% |
| 2025-06-10 | 17.01 | 16.72 | -0.33 | -1.94% | 16.61 | 17.11 | 115583 | 19424 | 3.71% |
| 2025-06-09 | 17.01 | 17.05 | 0.06 | 0.35% | 16.97 | 17.15 | 80814 | 13789 | 2.59% |